[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYT":3,"homepage-market-summary":27,"stock-historical-NYT":169},{"ticker":4,"date":5,"profile":6,"quote":11},"NYT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"New York Times Co.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},63.71,63.96,63.975,62.955,63.7,0.01,0.02,1602544.151234,26179,63.5869,87.099998,0.57291698,775308.7707113293,73,13466,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},48.52,1987740,725525106.398761,30.39,"2025-04-21",[180,181,191,202,213,223,234,244,255,266,277,287,298,308,319,329,339,350,360,371,381,391,400,411,421,432,442,453,463,473,484,494,503,514,525,535,545,556,565,576,587,597,608,618,629,640,651,662,671,682,693,703,714,724,733,741,750,759,766,771,779,786,794,803,812,820,828,836,844,853,861,868,876,883,890,897,903,911,919,926,934,940,949,955,961,969,977,984,991,997,1002,1008,1013,1017,1024,1032,1040,1049,1056,1065,1074,1083,1092,1101,1108,1116,1124,1132,1140,1149,1158,1164,1172,1180,1189,1198,1206,1214,1221,1227,1234,1243,1252,1260,1265,1273,1281,1287,1295,1301,1309,1317,1323,1331,1339,1347,1354,1360,1365,1372,1381,1388,1394,1403,1411,1420,1428,1436,1443,1450,1456,1463,1469,1473,1479,1488,1493,1498,1505,1511,1519,1527,1535,1541,1549,1557,1565,1572,1578,1584,1589,1595,1603,1612,1619,1627,1634,1642,1650,1656,1663,1669,1674,1679,1684,1690,1698,1705,1711,1718,1723,1731,1736,1741,1746,1752,1757,1764,1771,1776,1783,1788,1794,1802,1807,1814,1819,1826,1834,1840,1845,1851,1859,1866,1873,1881,1889,1895,1900,1908,1913,1918,1925,1931,1938,1945,1954,1963,1972,1980,1986,1994,2003,2009,2016,2023,2029,2035,2042,2051,2060,2068,2076,2083,2090,2098,2104,2111,2118,2125,2132,2139,2146,2152,2158,2164,2170,2176,2182,2188,2194,2200,2205,2212,2219,2225,2232,2237,2244,2251,2258,2265,2272,2280,2287,2292,2297,2304,2311,2317,2323,2330,2336,2345,2351,2356,2364,2369,2374,2379,2387,2396,2403,2411,2419,2426,2435,2442,2449,2455,2461,2468,2475,2483,2490,2497,2503,2512,2518,2527,2532,2539,2545,2551,2556,2559,2564,2569,2574,2581,2586,2592,2598,2604,2610,2615,2620,2626,2631,2635,2640,2646,2653,2656,2661,2665,2670,2677,2682,2687,2692,2696,2703,2708,2713,2719,2722,2725,2730,2735,2741,2748,2755,2762,2769,2774,2781,2786,2792,2800,2807,2813,2819,2826,2834],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",62.35,64.515,62.1,1.38,2.21,2637882.310667,34403,63.8729,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",64.12,64.375,61.74,62.32,-1.85,-2.88,3255311.677153,41662,62.4114,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",63.78,64.795,62.5,64.17,0.34,0.53,3073311.73434,37122,64.1503,{"date":214,"open":215,"high":216,"low":206,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",62.73,64.91,63.83,0.78,1.24,3630932.105854,42407,63.8774,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",62.75,63.8999,61.875,63.05,1.16,1.87,4981186.157294,57890,63.0111,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",65.25,61.8,61.89,-3.56,-5.44,6705046.632489,78404,62.765,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",70.32,70.665,63.48,65.45,-5.08,-7.2,8351765.284685,92633,65.2725,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",70.52,70.78,69.38,70.53,0.32,0.46,2986577.538031,37025,70.2905,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",69.75,70.63,69.24,70.21,0.27,0.39,7935243.49948,43484,70.1819,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",72.42,69.665,69.94,-2.47,-3.41,3271434.995677,48606,70.3252,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",71.39,73.37,71.15,72.41,0.7,0.98,2614522.422769,40376,72.6016,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":123,"volume":305,"transactions":306,"vwap":307},"2026-09-15",71.31,73.45,70.5279,71.71,1.37,3069425.426014,45048,72.2743,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",67.96,70.5,67.89,70.34,3.46,5.17,2307090.832086,33389,69.8266,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":43,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",66.8,67.065,65.75,66.88,0.47,1402113.497189,27000,66.7793,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":113,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",66.67,66.885,65.935,66.57,-0.05,2483850.25849,30952,66.4776,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",67.65,67.9,65.73,66.6,-1.36,-2,3707236.309492,43306,66.5514,{"date":351,"open":352,"high":353,"low":354,"close":310,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",66.72,67.99,66.08,0.68,1.01,2071594.453017,33197,67.4689,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",67.06,68,66.39,67.28,0.22,0.33,2022473.586849,27721,67.4045,{"date":372,"open":373,"high":374,"low":375,"close":362,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",68.31,68.69,67.01,-0.62,-0.92,1269180.752266,22909,67.4853,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":335,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",67.79,68.53,67.17,67.68,-0.07,1710008.519794,27646,67.8223,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":262,"percent_change":355,"volume":397,"transactions":398,"vwap":399},"2026-09-01",67.5,68.535,67.18,67.73,1578599.484254,27330,67.8919,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",67.92,68.055,67.14,67.27,-0.89,-1.31,2454310.78265,28303,67.4054,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":50,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",68.55,68.9146,67.74,68.16,0.06,995106.371034,19019,68.2151,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",67.97,68.42,67.31,68.12,-0.3,-0.44,1442193.033632,27641,67.9873,{"date":433,"open":434,"high":435,"low":436,"close":424,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",68.72,69.68,68.17,-0.19,-0.28,1923772.624831,27619,68.6538,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",67.75,68.77,67.13,68.61,1.12,1.66,1753749.520409,27712,68.3424,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",65.71,67.59,67.49,1.8,2.74,2192407.781101,27777,67.1378,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":273,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",65.67,66.38,65.31,65.69,0.6,1854692.099161,21367,65.7496,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",65.63,66.43,64.78,65.3,-0.66,-1,1406325.035805,24089,65.3611,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":304,"volume":491,"transactions":492,"vwap":493},"2026-08-19",65.23,66.62,65,65.96,0.89,1463603.075396,25262,66.0925,{"date":495,"open":486,"high":496,"low":497,"close":498,"change":92,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",66.16,64.905,65.07,-0.31,1374296.611653,24780,65.2803,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",64.59,65.37,64.085,65.27,0.48,0.74,1522234.125974,22755,64.9879,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",64.46,65.265,64.26,64.79,0.66,1.03,1441079.29396,23731,64.9117,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":154,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",64.22,64.71,63.49,64.13,0.28,1767433.382382,28771,64.0427,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":366,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",63.5,64.72,63.45,63.95,0.35,2233397.727659,31802,64.0198,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",64.65,65.01,63.15,63.73,-1.07,-1.65,1565916.660855,29108,63.6681,{"date":557,"open":16,"high":558,"low":16,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",65.13,64.8,1.26,1.98,2410315.9259,40528,64.7198,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",64.6,64.99,63.24,63.54,-1.23,-1.9,3497794.143208,51029,63.815,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",64.75,66.36,64.33,64.77,-0.71,-1.08,4373902.84608,58766,65.1603,{"date":588,"open":589,"high":590,"low":228,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",70.22,71.07,65.48,-10.13,-13.4,8631660.577864,112848,64.7707,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",75.58,77.38,73.78,75.61,0.17,0.23,3234592.720923,44930,75.543,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",73.89,76.69,75.44,0.55,0.73,1813806.714244,35082,75.5765,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",74.68,75.4,74.46,74.89,-0.94,-1.24,1804192.668385,30283,74.9761,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",76,76.7399,74.04,75.83,-1.86,-2.39,1666645.050385,29128,75.1999,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",75.32,78.035,74.99,77.69,2.51,3.34,2169147.47971,33520,77.2731,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",73.21,75.445,73.03,75.18,2.81,3.88,1337470.123034,22409,74.9709,{"date":663,"open":292,"high":664,"low":665,"close":666,"change":667,"percent_change":171,"volume":668,"transactions":669,"vwap":670},"2026-07-27",73.73,72.11,72.37,0.72,1286111.693471,21912,72.924,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",70.76,72.33,70.28,71.65,1.48,2.11,1762831.088569,27853,71.6211,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",72.27,72.725,70.08,70.17,-2.82,-3.86,1506111.620267,24375,70.7964,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",74.66,72.63,72.99,-1.7,-2.28,1151802.014498,20029,73.1262,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",74.97,75.25,73.48,74.69,-0.6,-0.8,1655309.219318,25892,74.7031,{"date":715,"open":716,"high":717,"low":706,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",75.91,76.725,75.29,-0.64,-0.84,1286862.757279,25749,75.899,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-17",75.81,77.22,75.050003,75.93,-0.78,-1.02,1166000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":561,"volume":740,"transactions":9,"vwap":738},"2026-07-16",74.42,76.81,74.41,76.71,1.49,1093500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",72.72,75.47,72.71,75.22,2.24,3.07,1232600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",74.5,74.52,72.77,72.98,-2.06,-2.75,1378500,{"date":760,"open":761,"high":762,"low":753,"close":763,"change":764,"percent_change":103,"volume":765,"transactions":9,"vwap":763},"2026-07-13",75.48,77.52,75.040001,0.08,2625800,{"date":767,"open":705,"high":768,"low":622,"close":769,"change":520,"percent_change":490,"volume":770,"transactions":9,"vwap":769},"2026-07-10",75.23,74.96,1213300,{"date":772,"open":773,"high":752,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",72.51,72.43,74.3,1.14,1.56,1275500,{"date":780,"open":610,"high":781,"low":782,"close":783,"change":137,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-08",74.019997,73.059998,73.16,-0.76,1127600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":142,"volume":793,"transactions":9,"vwap":791},"2026-07-07",74,74.61,73.26,73.72,0.45,1293900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",73.61,73.99,72.36,73.27,-0.58,-0.79,1505100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",71.78,73.95,71.52,73.85,2.06,2.87,1515900,{"date":813,"open":814,"high":301,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",70.41,70.36,71.79,1.81,2.59,1861900,{"date":821,"open":311,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",71.62,69.81,69.98,-0.67,-0.95,1945900,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",71.099998,69.52,70.65,-0.23,-0.32,2132800,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-26",68.83,70.88,68.59,2.31,3.37,2924800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",71.010002,71.57,68.52,68.57,-2.65,-3.72,1777900,{"date":854,"open":855,"high":666,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",71.6,71.029999,71.22,-1.61,-2.21,1598000,{"date":862,"open":745,"high":707,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",72.18,72.83,0.75,1.04,2103100,{"date":869,"open":870,"high":871,"low":822,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",72.81,73.18,72.080002,-0.98,-1.34,1857300,{"date":877,"open":878,"high":879,"low":666,"close":782,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":782},"2026-06-18",74.16,74.35,-1.4,-1.88,3687900,{"date":884,"open":781,"high":885,"low":886,"close":622,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":622},"2026-06-17",75.74,73.71,0.63,0.85,1947500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":163,"percent_change":50,"volume":896,"transactions":9,"vwap":895},"2026-06-16",73.39,74.4,72.92,73.83,1574500,{"date":898,"open":899,"high":622,"low":653,"close":900,"change":168,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-15",73.76,73.8,0.57,1378400,{"date":904,"open":905,"high":906,"low":782,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",74.43,74.71,73.38,-0.82,-1.11,1816600,{"date":912,"open":913,"high":906,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",72.84,72.21,74.2,1.2,1.64,2391700,{"date":920,"open":921,"high":922,"low":923,"close":25,"change":924,"percent_change":710,"volume":925,"transactions":9,"vwap":25},"2026-06-10",73.87,74.33,72.49,-0.59,1767300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":800,"volume":933,"transactions":9,"vwap":931},"2026-06-09",74.089996,75.36,73.55,73.59,-0.43,1837600,{"date":935,"open":936,"high":736,"low":937,"close":781,"change":938,"percent_change":851,"volume":939,"transactions":9,"vwap":781},"2026-06-08",76.25,73.81,-2.86,1874700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",75.51,76.9,75.34,76.88,1.63,2.17,1518000,{"date":950,"open":951,"high":952,"low":953,"close":706,"change":764,"percent_change":103,"volume":954,"transactions":9,"vwap":706},"2026-06-04",76.029999,77.040001,75.059998,1040800,{"date":956,"open":929,"high":957,"low":664,"close":958,"change":387,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-03",75.71,75.17,-0.09,1631100,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",76.040001,74.81,75.24,-0.97,-1.27,1716300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":171,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-01",75.099998,76.38,74.31,76.21,1.33,1307500,{"date":978,"open":979,"high":980,"low":922,"close":981,"change":982,"percent_change":531,"volume":983,"transactions":9,"vwap":981},"2026-05-29",75.010002,75.85,75.21,0.21,1961600,{"date":985,"open":986,"high":987,"low":797,"close":988,"change":989,"percent_change":272,"volume":990,"transactions":9,"vwap":988},"2026-05-28",74.72,75.99,75,0.2,2191900,{"date":992,"open":695,"high":726,"low":993,"close":994,"change":437,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-27",74.12,74.8,-0.25,1364700,{"date":998,"open":737,"high":999,"low":1000,"close":644,"change":163,"percent_change":50,"volume":1001,"transactions":9,"vwap":644},"2026-05-26",75.49,73.69,1451100,{"date":1003,"open":1004,"high":988,"low":1005,"close":769,"change":293,"percent_change":1006,"volume":1007,"transactions":9,"vwap":769},"2026-05-22",74.26,73.62,0.94,1319200,{"date":1009,"open":1010,"high":708,"low":1011,"close":1004,"change":387,"percent_change":959,"volume":1012,"transactions":9,"vwap":1004},"2026-05-21",73.96,72.97,1326300,{"date":1014,"open":656,"high":1015,"low":707,"close":922,"change":147,"percent_change":625,"volume":1016,"transactions":9,"vwap":922},"2026-05-20",75.27,1358600,{"date":1018,"open":943,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":197,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",77.18,74.57,75.26,-1.42,1954100,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",74.63,77.29,76.68,2.2,2.95,2047400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":731,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-15",75.72,75.73,74.11,74.48,-1.35,1855800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-14",77.42,77.77,74.84,75.5,-1.5,-1.95,1556800,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":873,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-13",77.94,76.17,77,-1.26,1168000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",77.65,78.69,76.35,77.98,0.65,0.84,1783200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-11",79.3,79.96,76.36,77.33,-2.08,-2.62,1974400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",80.31,80.99,79.07,79.41,-0.77,-0.96,1838900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",83.95,84.4,80.14,80.18,-3.5,-4.18,2553900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-06",82.97,87,82,83.68,6.42,8.31,4897700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":966,"percent_change":625,"volume":1107,"transactions":9,"vwap":1106},"2026-05-05",78.24,79.019997,77.14,77.26,3363700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":376,"volume":1115,"transactions":9,"vwap":1113},"2026-05-04",78.3,79.21,77.8,78.23,-0.49,1932200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":499,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",79.52,80.28,78.5,78.72,-0.39,2974000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-30",78.81,79.71,78.75,79.029999,0,1550300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1129,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1129},"2026-04-29",78.36,79.14,77.62,0.56,0.71,1845400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",80.37,80.6,78,78.47,-1.14,-1.43,1901700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-27",80.86,81.89,79.47,79.61,-1.28,-1.58,1755600,{"date":1159,"open":1088,"high":1160,"low":1161,"close":1162,"change":262,"percent_change":901,"volume":1163,"transactions":9,"vwap":1162},"2026-04-24",81,79.2,80.89,1348400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-23",80.27,81.5,80.12,80.43,-0.02,1324700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1147,"volume":1179,"transactions":9,"vwap":1177},"2026-04-22",81.84,82.24,80.2,80.45,-1.17,2002700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",79.94,81.86,79.81,81.62,1.28,1.59,1908500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-20",79.29,80.39,79.099998,80.34,0.86,1.08,2551800,{"date":1199,"open":1200,"high":1118,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",77.87,75.98,79.48,1.58,2.03,3501400,{"date":1207,"open":1208,"high":1209,"low":945,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",81.44,81.73,77.9,-3.2,-3.95,2936300,{"date":1215,"open":1216,"high":1217,"low":1192,"close":1218,"change":1219,"percent_change":325,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",80.74,81.7,81.099998,0.38,1864600,{"date":1222,"open":1223,"high":1224,"low":1121,"close":1224,"change":186,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",78.94,80.72,1.74,1544800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":367,"percent_change":168,"volume":1233,"transactions":9,"vwap":1232},"2026-04-13",78.92,79.49,77.6,79.34,1954300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-10",82.089996,82.47,78.77,79.010002,-3.47,-4.21,2651100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",84.58,84.73,81.59,82.48,-2.23,-2.63,2382900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":874,"volume":1259,"transactions":9,"vwap":1257},"2026-04-08",85.58,85.93,83.82,84.71,-1.15,2533900,{"date":1261,"open":1262,"high":22,"low":1262,"close":1263,"change":667,"percent_change":888,"volume":1264,"transactions":9,"vwap":1263},"2026-04-07",84.94,85.86,2021700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":719,"volume":1272,"transactions":9,"vwap":1270},"2026-04-06",85.4,85.92,85,85.14,-0.55,1437200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":541,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",85.24,86.17,84.68,85.69,0.3,1259100,{"date":1282,"open":1283,"high":1267,"low":1284,"close":1285,"change":449,"percent_change":561,"volume":1286,"transactions":9,"vwap":1285},"2026-04-01",83.55,83.17,85.39,1754300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":509,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-31",83.92,84.28,83,83.73,0.58,1771800,{"date":1296,"open":1297,"high":1298,"low":1291,"close":1299,"change":262,"percent_change":1137,"volume":1300,"transactions":9,"vwap":1299},"2026-03-30",83.4,83.85,83.25,1480500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":92,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",82.84,83.15,82.25,82.79,-0.17,1531000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":859,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-26",84.88,85.43,82.85,82.96,-2.59,2866200,{"date":1318,"open":1245,"high":1319,"low":1320,"close":1321,"change":356,"percent_change":916,"volume":1322,"transactions":9,"vwap":1321},"2026-03-25",85.61,83.88,85.17,1703700,{"date":1324,"open":1325,"high":1326,"low":1291,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-24",83.029999,84.64,84.16,1.47,1.78,2707800,{"date":1332,"open":1333,"high":1334,"low":1191,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-23",80.5,82.88,82.69,1.72,2.12,2397300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":499,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-20",81.040001,82.31,80.029999,80.97,-0.38,5097000,{"date":1348,"open":1349,"high":1350,"low":1176,"close":1351,"change":1352,"percent_change":77,"volume":1353,"transactions":9,"vwap":1351},"2026-03-19",80.42,81.69,81.28,0.88,3011300,{"date":1355,"open":1356,"high":1216,"low":1357,"close":1358,"change":603,"percent_change":982,"volume":1359,"transactions":9,"vwap":1358},"2026-03-18",79.91,79.7,80.4,1750100,{"date":1361,"open":1168,"high":1362,"low":1127,"close":1363,"change":509,"percent_change":469,"volume":1364,"transactions":9,"vwap":1363},"2026-03-17",80.94,80.23,1163500,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":613,"volume":1371,"transactions":9,"vwap":1369},"2026-03-16",79.64,80.51,79.75,0.44,1439700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-13",78.42,79.35,77.88,79.31,1.25,1.6,2322200,{"date":1382,"open":1383,"high":1384,"low":645,"close":1385,"change":1307,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-12",78.2,78.58,78.059998,-0.22,1715600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1113,"change":709,"percent_change":784,"volume":1393,"transactions":9,"vwap":1113},"2026-03-11",78.65,78.95,78.17,1346200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-10",80.58,80.78,78.82,78.83,-1.98,-2.45,1896700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":262,"volume":1410,"transactions":9,"vwap":1408},"2026-03-09",80.040001,81.14,79.27,80.81,0.37,2505600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",81.25,81.8,77.85,80.44,-1.51,-1.84,2575900,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-05",80.95,82.74,81.95,0.83,1.02,4114800,{"date":1429,"open":1430,"high":1174,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-04",81.41,80.07,81.12,-0.29,-0.36,3102800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1430,"change":128,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1430},"2026-03-03",79.56,81.49,79.17,1.23,2570600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1349,"change":887,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1349},"2026-03-02",79.38,81.059998,79,0.79,2225200,{"date":1451,"open":1447,"high":1356,"low":1452,"close":1453,"change":1454,"percent_change":916,"volume":1455,"transactions":9,"vwap":1453},"2026-02-27",78.86,79.79,0.95,2717500,{"date":1457,"open":1415,"high":1079,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-26",77.080002,78.84,1.46,1.89,2102900,{"date":1464,"open":1465,"high":1466,"low":1465,"close":600,"change":1467,"percent_change":1204,"volume":1468,"transactions":9,"vwap":600},"2026-02-25",75.97,78.26,1.54,2861200,{"date":1470,"open":612,"high":1201,"low":791,"close":1471,"change":613,"percent_change":614,"volume":1472,"transactions":9,"vwap":1471},"2026-02-24",75.84,1906100,{"date":1474,"open":1475,"high":1476,"low":878,"close":718,"change":83,"percent_change":1477,"volume":1478,"transactions":9,"vwap":718},"2026-02-23",77.95,78.37,-3.46,2389900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-20",76.010002,78.25,75.88,77.99,2.5,3.31,2515900,{"date":1489,"open":1490,"high":1060,"low":1490,"close":999,"change":1491,"percent_change":1491,"volume":1492,"transactions":9,"vwap":999},"2026-02-19",75.38,-0.01,1741200,{"date":1494,"open":1021,"high":599,"low":1495,"close":1045,"change":1328,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1045},"2026-02-18",73.15,1.99,2822400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":77,"percent_change":739,"volume":1504,"transactions":9,"vwap":1503},"2026-02-17",73.46,74.59,72.79,74.029999,2577600,{"date":1506,"open":1011,"high":788,"low":1507,"close":1508,"change":1509,"percent_change":490,"volume":1510,"transactions":9,"vwap":1508},"2026-02-13",72.099998,72.94,0.64,2795800,{"date":1512,"open":1513,"high":923,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-12",71.73,70.74,72.3,0.92,1.29,3950400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":520,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-11",70.79,71.46,70.18,71.38,0.93,3064300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":809,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",69.87,70.81,69.4,70.72,3,2966400,{"date":1536,"open":342,"high":1537,"low":342,"close":1538,"change":613,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-09",69.5,68.66,0.81,3623000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":480,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-06",69.39,69.91,68.029999,68.11,-1.45,4252800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":677,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-05",67.56,69.56,67.21,69.11,2.19,4871600,{"date":1558,"open":183,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-04",67.71,58.87,67.63,-4.58,-6.34,9429200,{"date":1566,"open":1567,"high":1568,"low":872,"close":914,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":914},"2026-02-03",73.25,73.54,-1.49,-2.02,4961500,{"date":1573,"open":1574,"high":1575,"low":773,"close":1576,"change":273,"percent_change":209,"volume":1577,"transactions":9,"vwap":1576},"2026-02-02",73.35,74.040001,73.7,2013600,{"date":1579,"open":1580,"high":900,"low":1581,"close":1582,"change":18,"percent_change":163,"volume":1583,"transactions":9,"vwap":1582},"2026-01-30",73.080002,72.57,73.31,1915200,{"date":1585,"open":1586,"high":1587,"low":1515,"close":1587,"change":667,"percent_change":128,"volume":1588,"transactions":9,"vwap":1587},"2026-01-29",72.61,73.29,1747200,{"date":1590,"open":743,"high":1591,"low":1592,"close":1581,"change":995,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1581},"2026-01-28",73.44,72.45,-0.34,1550500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":113,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-27",73.22,73.66,71.96,72.82,-0.04,1018500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-26",72.5,72.86,72.12,72.85,0.59,0.82,1224800,{"date":1613,"open":1614,"high":1515,"low":1615,"close":1616,"change":171,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-23",71.25,71,72.26,1.4,1240900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1409,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-22",70.96,71.7,70.93,71.26,0.52,1045000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":469,"percent_change":888,"volume":1633,"transactions":9,"vwap":1632},"2026-01-21",70.44,71.14,69.97,70.89,1584000,{"date":1635,"open":1636,"high":1637,"low":1544,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-20",71.63,72.07,70.29,-1.2,-1.68,1579000,{"date":1643,"open":1644,"high":1636,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-16",71.3,71.17,71.49,-0.08,-0.11,859500,{"date":1651,"open":816,"high":1652,"low":1653,"close":847,"change":1654,"percent_change":995,"volume":1655,"transactions":9,"vwap":847},"2026-01-15",72.32,71.36,-0.18,1189700,{"date":1657,"open":1658,"high":1659,"low":590,"close":1660,"change":1370,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-14",71.18,72.15,71.75,0.62,1199500,{"date":1664,"open":246,"high":1665,"low":1666,"close":300,"change":218,"percent_change":1667,"volume":1668,"transactions":9,"vwap":300},"2026-01-13",71.5,70.31,1.11,1149200,{"date":1670,"open":1645,"high":1653,"low":1671,"close":260,"change":1672,"percent_change":784,"volume":1673,"transactions":9,"vwap":260},"2026-01-12",70.19,-0.54,1384100,{"date":1675,"open":1676,"high":816,"low":1677,"close":590,"change":800,"percent_change":84,"volume":1678,"transactions":9,"vwap":590},"2026-01-09",71.35,70.97,1149600,{"date":1680,"open":1676,"high":1681,"low":1521,"close":676,"change":1682,"percent_change":1137,"volume":1683,"transactions":9,"vwap":676},"2026-01-08",71.9,0.4,2122700,{"date":1685,"open":259,"high":1686,"low":259,"close":1614,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1614},"2026-01-07",71.29,1.86,2.68,1542000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1543,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1543},"2026-01-06",69.78,70.07,69.13,-0.72,-1.03,1500300,{"date":1699,"open":1700,"high":257,"low":1701,"close":1702,"change":1703,"percent_change":168,"volume":1704,"transactions":9,"vwap":1702},"2026-01-05",69.27,69.12,70.11,0.29,1764600,{"date":1706,"open":1707,"high":1708,"low":374,"close":1709,"change":1682,"percent_change":1293,"volume":1710,"transactions":9,"vwap":1709},"2026-01-02",69.089996,69.92,69.82,1635400,{"date":1712,"open":1713,"high":823,"low":1714,"close":1715,"change":118,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-31",69.48,69.36,69.42,-0.47,1203600,{"date":1719,"open":1720,"high":1708,"low":1721,"close":268,"change":366,"percent_change":261,"volume":1722,"transactions":9,"vwap":268},"2025-12-30",69.7,69.61,914000,{"date":1724,"open":1725,"high":1726,"low":1700,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-29",70.16,70.67,69.53,-0.63,-0.9,1492800,{"date":1732,"open":1733,"high":1615,"low":281,"close":1725,"change":1734,"percent_change":1639,"volume":1735,"transactions":9,"vwap":1725},"2025-12-26",70.83,-0.85,1073600,{"date":1737,"open":1738,"high":1739,"low":1738,"close":846,"change":1279,"percent_change":168,"volume":1740,"transactions":9,"vwap":846},"2025-12-24",70.61,71.23,452500,{"date":1742,"open":1743,"high":1621,"low":1744,"close":1743,"change":35,"percent_change":272,"volume":1745,"transactions":9,"vwap":1743},"2025-12-23",70.71,70.4,1784400,{"date":1747,"open":1521,"high":1748,"low":1749,"close":257,"change":1750,"percent_change":1345,"volume":1751,"transactions":9,"vwap":257},"2025-12-22",71.050003,70.3,-0.27,1701700,{"date":1753,"open":1754,"high":590,"low":257,"close":1521,"change":1755,"percent_change":604,"volume":1756,"transactions":9,"vwap":1521},"2025-12-19",70.56,0.16,3747200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":269,"change":1762,"percent_change":946,"volume":1763,"transactions":9,"vwap":269},"2025-12-18",69.41,70.85,69.010002,1.13,2338700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1537,"change":1029,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1537},"2025-12-17",67.41,69.72,67.26,3.27,2734500,{"date":1772,"open":363,"high":436,"low":1773,"close":1774,"change":833,"percent_change":1593,"volume":1775,"transactions":9,"vwap":1774},"2025-12-16",66.87,67.3,2480700,{"date":1777,"open":1778,"high":1779,"low":393,"close":1780,"change":428,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-15",68.050003,68.21,67.53,-0.65,2421800,{"date":1784,"open":363,"high":1785,"low":1786,"close":423,"change":366,"percent_change":261,"volume":1787,"transactions":9,"vwap":423},"2025-12-12",68.24,67.6,1648400,{"date":1789,"open":1790,"high":1791,"low":1780,"close":444,"change":69,"percent_change":1792,"volume":1793,"transactions":9,"vwap":444},"2025-12-11",67.7,68.48,0.07,1822000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1790,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1790},"2025-12-10",65.74,67.98,65.55,2.25,3.44,2633000,{"date":1803,"open":591,"high":1804,"low":1805,"close":249,"change":35,"percent_change":1703,"volume":1806,"transactions":9,"vwap":249},"2025-12-09",65.8,64.88,1461500,{"date":1808,"open":1809,"high":467,"low":1810,"close":1811,"change":1812,"percent_change":1448,"volume":1813,"transactions":9,"vwap":1811},"2025-12-08",64.55,63.98,65.26,0.51,1313400,{"date":1815,"open":1816,"high":1817,"low":1816,"close":578,"change":1138,"percent_change":1667,"volume":1818,"transactions":9,"vwap":578},"2025-12-05",64.019997,65.36,1728800,{"date":1820,"open":1821,"high":1822,"low":540,"close":1823,"change":1824,"percent_change":995,"volume":1825,"transactions":9,"vwap":1823},"2025-12-04",64.19,64.73,64.040001,-0.16,1526000,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-03",64.07,64.61,64.2,0.09,0.14,1232000,{"date":1835,"open":1836,"high":1837,"low":217,"close":1838,"change":825,"percent_change":1696,"volume":1839,"transactions":9,"vwap":1838},"2025-12-02",64.64,64.87,64.11,2707500,{"date":1841,"open":1830,"high":1842,"low":1830,"close":477,"change":531,"percent_change":1843,"volume":1844,"transactions":9,"vwap":477},"2025-12-01",65.18,0.43,1791500,{"date":1846,"open":1847,"high":236,"low":207,"close":1848,"change":137,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-28",64.95,64.5,-0.86,860600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1843,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-26",64.7,65.33,64.39,65.059998,0.67,1970000,{"date":1860,"open":1861,"high":1862,"low":1823,"close":1863,"change":218,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-25",64.35,64.89,64.63,1.22,1389000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":995,"percent_change":1122,"volume":1872,"transactions":9,"vwap":1871},"2025-11-24",63.6,64.42,63.58,63.85,2059000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":901,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-21",63.86,65.14,63.79,64.099998,0.9,1519700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1386,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-20",63.89,64.49,63.52,63.53,-0.35,1984300,{"date":1890,"open":1891,"high":1861,"low":1892,"close":1893,"change":995,"percent_change":1122,"volume":1894,"transactions":9,"vwap":1893},"2025-11-19",64.010002,63.72,63.75,2039500,{"date":1896,"open":1897,"high":1878,"low":1897,"close":1898,"change":521,"percent_change":917,"volume":1899,"transactions":9,"vwap":1898},"2025-11-18",62.92,64,1473100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":966,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-17",64.080002,64.31,62.79,62.97,-1.52,1810400,{"date":1909,"open":1898,"high":1910,"low":206,"close":1911,"change":1271,"percent_change":1734,"volume":1912,"transactions":9,"vwap":1911},"2025-11-14",64.15,63.94,2328300,{"date":1914,"open":537,"high":578,"low":1915,"close":1884,"change":219,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1884},"2025-11-13",63.42,1.96,2378500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":366,"percent_change":541,"volume":1924,"transactions":9,"vwap":1923},"2025-11-12",63.3,63.84,62.54,63.25,2186100,{"date":1926,"open":1927,"high":1920,"low":1928,"close":1929,"change":1370,"percent_change":293,"volume":1930,"transactions":9,"vwap":1929},"2025-11-11",62.62,62.56,63.029999,1384200,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":219,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-10",61.25,62.76,62.59,2.02,2348800,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":304,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-07",60.25,61.5,61.35,2.28,3201500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-06",58,60.56,57.97,59.98,2.37,4.11,2569600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-05",59.6,60.5,57.53,57.61,-0.14,-0.24,4896800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-04",57.76,58.060001,57.2,57.75,0.69,1.21,3279000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1792,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-03",56.76,57.21,56.48,57.060001,0.12,1947700,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":603,"percent_change":1279,"volume":1985,"transactions":9,"vwap":1984},"2025-10-31",56.68,57.34,56.99,1733100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":614,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-30",56.029999,57.15,56.0099983,56.82,1.3,970500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-29",57.18,57.59,55.93,56.09,-1.33,-2.32,1176900,{"date":2004,"open":2005,"high":1997,"low":2006,"close":2007,"change":1978,"percent_change":982,"volume":2008,"transactions":9,"vwap":2007},"2025-10-28",57.33,56.85,57.42,1299900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1703,"percent_change":1812,"volume":2015,"transactions":9,"vwap":2014},"2025-10-27",57,57.62,56.75,57.3,1424400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":50,"percent_change":1792,"volume":2022,"transactions":9,"vwap":2021},"2025-10-24",57.17,57.52,56.91,57.0099983,1022300,{"date":2024,"open":2005,"high":2025,"low":2026,"close":2027,"change":335,"percent_change":959,"volume":2028,"transactions":9,"vwap":2027},"2025-10-23",57.83,56.9,56.97,1870600,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1137,"percent_change":128,"volume":2034,"transactions":9,"vwap":2033},"2025-10-22",56.43,57.79,57.02,1897800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":273,"percent_change":293,"volume":2041,"transactions":9,"vwap":2040},"2025-10-21",56.15,56.64,55.75,56.46,815000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-20",56.38,56.4,55.69,56.07,-0.12,-0.21,807100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-17",55.86,56.5,55.85,56.19,0.54,0.97,1200100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1448,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-16",54.73,55.7,54.57,55.65,1.44,1698800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1647,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-15",54.81,55.35,54.43,54.86,-0.15,1038100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":113,"percent_change":335,"volume":2082,"transactions":9,"vwap":2081},"2025-10-14",54.53,55.12,54.099998,54.94,1446400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":43,"percent_change":901,"volume":2089,"transactions":9,"vwap":2088},"2025-10-13",54.74,55.36,54.32,54.97,1521900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1781,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-10",55.53,55.83,54.45,54.66,-1.18,1371700,{"date":2099,"open":2100,"high":2071,"low":2101,"close":2102,"change":50,"percent_change":1792,"volume":2103,"transactions":9,"vwap":2102},"2025-10-09",55.16,54.69,55.31,1044000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":604,"percent_change":168,"volume":2110,"transactions":9,"vwap":2109},"2025-10-08",55.47,55.48,54.99,55.27,1140700,{"date":2112,"open":2113,"high":1998,"low":2114,"close":2115,"change":2116,"percent_change":624,"volume":2117,"transactions":9,"vwap":2115},"2025-10-07",55.41,54.96,55.040001,-0.52,1190400,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":387,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-06",55.77,54.51,55.56,-0.13,1335400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":163,"percent_change":69,"volume":2131,"transactions":9,"vwap":2130},"2025-10-03",55.55,56.32,55.42,55.63,1212200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1647,"percent_change":1960,"volume":2138,"transactions":9,"vwap":2137},"2025-10-02",55.15,55.8,54.92,55.6,1143600,{"date":2140,"open":1975,"high":2014,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-01",55.66,55.68,-1.72,-3,1557900,{"date":2147,"open":2148,"high":1965,"low":2149,"close":2150,"change":50,"percent_change":1792,"volume":2151,"transactions":9,"vwap":2150},"2025-09-30",57.48,56.8,57.4,2397600,{"date":2153,"open":2154,"high":2154,"low":2005,"close":2155,"change":2156,"percent_change":1147,"volume":2157,"transactions":9,"vwap":2155},"2025-09-29",58.43,57.36,-0.83,1196500,{"date":2159,"open":2160,"high":2161,"low":1968,"close":2162,"change":1219,"percent_change":520,"volume":2163,"transactions":9,"vwap":2162},"2025-09-26",57.94,58.33,58.19,1000100,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":168,"percent_change":614,"volume":2169,"transactions":9,"vwap":2168},"2025-09-25",57.13,57.98,57.81,1007800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":137,"percent_change":966,"volume":1583,"transactions":9,"vwap":2175},"2025-09-24",58.049999,58.47,57.26,57.39,{"date":2177,"open":2178,"high":2179,"low":2032,"close":2180,"change":35,"percent_change":367,"volume":2181,"transactions":9,"vwap":2180},"2025-09-23",57.91,58.21,57.95,1467900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1965,"change":1781,"percent_change":909,"volume":2187,"transactions":9,"vwap":1965},"2025-09-22",58.35,58.78,57.74,1668800,{"date":2189,"open":2179,"high":2190,"low":2191,"close":2192,"change":387,"percent_change":2048,"volume":2193,"transactions":9,"vwap":2192},"2025-09-19",59.080002,58.15,58.41,3517100,{"date":2195,"open":2196,"high":2197,"low":2178,"close":2198,"change":1130,"percent_change":1130,"volume":2199,"transactions":9,"vwap":2198},"2025-09-18",58.3,58.6,58.48,1629400,{"date":2201,"open":2202,"high":2203,"low":2191,"close":2198,"change":603,"percent_change":1703,"volume":2204,"transactions":9,"vwap":2198},"2025-09-17",58.4,59.049999,1031300,{"date":2206,"open":2173,"high":2207,"low":2208,"close":2209,"change":147,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-16",58.62,57.16,58.31,-1.57,2074700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":43,"percent_change":209,"volume":2218,"transactions":9,"vwap":2217},"2025-09-15",58.82,59.52,58.51,59.24,1047800,{"date":2220,"open":2221,"high":2222,"low":1966,"close":2223,"change":273,"percent_change":1857,"volume":2224,"transactions":9,"vwap":2223},"2025-09-12",58.77,58.95,58.93,1372600,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2058,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-11",57.43,58.66,58.54,1.68,1357700,{"date":2233,"open":2234,"high":2162,"low":2166,"close":2235,"change":825,"percent_change":1258,"volume":2236,"transactions":9,"vwap":2235},"2025-09-10",58.14,57.57,1221200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":924,"percent_change":480,"volume":2243,"transactions":9,"vwap":2242},"2025-09-09",58.81,58.98,57.85,58.24,1219500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1824,"percent_change":1750,"volume":2250,"transactions":9,"vwap":2249},"2025-09-08",58.8,59.11,58.22,58.83,1433200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":92,"percent_change":1593,"volume":2257,"transactions":9,"vwap":2256},"2025-09-05",59.18,59.5,58.73,58.99,802800,{"date":2259,"open":2190,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":142,"volume":2264,"transactions":9,"vwap":2262},"2025-09-04",59.55,58.89,59.19,0.36,1233500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2249,"change":427,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2249},"2025-09-03",58.84,58.92,57.8,-0.51,2412000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":582,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-02",59.38,59.53,58.45,59.13,-1.19,1629500,{"date":2281,"open":2282,"high":2283,"low":2254,"close":2284,"change":2285,"percent_change":603,"volume":2286,"transactions":9,"vwap":2284},"2025-08-29",59.94,60.040001,59.84,0.1,1582800,{"date":2288,"open":2283,"high":2283,"low":2289,"close":2290,"change":959,"percent_change":2074,"volume":2291,"transactions":9,"vwap":2290},"2025-08-28",59.32,59.74,1270000,{"date":2293,"open":2294,"high":2283,"low":2294,"close":2295,"change":1219,"percent_change":1509,"volume":2296,"transactions":9,"vwap":2295},"2025-08-27",59.47,59.83,1033900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1648,"percent_change":1654,"volume":2303,"transactions":9,"vwap":2302},"2025-08-26",59.69,60.3,59.31,59.45,1298200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":833,"percent_change":1345,"volume":2310,"transactions":9,"vwap":2309},"2025-08-25",59.85,60.09,59.39,59.56,1353400,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":1832,"percent_change":604,"volume":2316,"transactions":9,"vwap":2315},"2025-08-22",59.63,60.46,59.79,1411000,{"date":2318,"open":1956,"high":2306,"low":2319,"close":2320,"change":2321,"percent_change":932,"volume":2322,"transactions":9,"vwap":2320},"2025-08-21",59.23,59.65,-0.26,1414800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":366,"percent_change":1409,"volume":2329,"transactions":9,"vwap":2328},"2025-08-20",59.99,60.12,59.37,59.91,1557500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2299,"change":63,"percent_change":1969,"volume":2335,"transactions":9,"vwap":2299},"2025-08-19",59.49,59.75,59.17,1258600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-18",60.23,60.24,59.16,59.28,-0.88,-1.46,2001800,{"date":2346,"open":2307,"high":2347,"low":2348,"close":2349,"change":163,"percent_change":69,"volume":2350,"transactions":9,"vwap":2349},"2025-08-15",60.65,59.9,60.16,1649800,{"date":2352,"open":2300,"high":2353,"low":2306,"close":2354,"change":1114,"percent_change":84,"volume":2355,"transactions":9,"vwap":2354},"2025-08-14",60.67,60.13,1455800,{"date":2357,"open":2234,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-13",61.12,57.99,60.62,2.61,4.5,2769000,{"date":2365,"open":2025,"high":2366,"low":1977,"close":2367,"change":1682,"percent_change":1969,"volume":2368,"transactions":9,"vwap":2367},"2025-08-12",58.25,58.0099983,1598700,{"date":2370,"open":2371,"high":2209,"low":2372,"close":1959,"change":1978,"percent_change":982,"volume":2373,"transactions":9,"vwap":1959},"2025-08-11",57.69,57.12,2279300,{"date":2375,"open":2376,"high":2239,"low":2150,"close":2377,"change":91,"percent_change":1639,"volume":2378,"transactions":9,"vwap":2377},"2025-08-08",58.32,57.49,2359200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2162,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2162},"2025-08-07",62,62.24,57.51,-3.76,-6.07,4174800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-06",57.25,62.15,56.86,61.95,8.33,15.54,6976500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2123,"percent_change":1961,"volume":2402,"transactions":9,"vwap":2401},"2025-08-05",53.78,54.18,53.48,53.62,3568600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1460,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-04",52.47,53.89,52.43,53.75,2.79,2326700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1682,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-01",51.88,52.3,51.56,52.29,0.77,1987600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":262,"percent_change":490,"volume":2425,"transactions":9,"vwap":2424},"2025-07-31",51.2,52.26,51.029999,51.89,1905400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-30",52.52,52.85,51.28,51.43,-0.57,-1.1,1951300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1601,"percent_change":1647,"volume":2441,"transactions":9,"vwap":2440},"2025-07-29",52.36,52.44,51.71,52,1331000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":800,"percent_change":2433,"volume":2448,"transactions":9,"vwap":2447},"2025-07-28",52.5,52.72,51.9,52.040001,2066000,{"date":2450,"open":2451,"high":2452,"low":2416,"close":2453,"change":833,"percent_change":428,"volume":2454,"transactions":9,"vwap":2453},"2025-07-25",52.54,52.79,52.62,1336800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2429,"change":50,"percent_change":764,"volume":2460,"transactions":9,"vwap":2429},"2025-07-24",52.65,52.88,52.21,2390500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":719,"percent_change":1639,"volume":2467,"transactions":9,"vwap":2466},"2025-07-23",53.22,53.56,52.6,52.81,1576100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":154,"percent_change":208,"volume":2474,"transactions":9,"vwap":2473},"2025-07-22",53.29,54.049999,53.21,53.45,1538900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":113,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-07-21",53.28,53.64,52.68,53.27,-0.06,2749300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1271,"percent_change":731,"volume":2489,"transactions":9,"vwap":2488},"2025-07-18",53.92,54.080002,53.26,53.3,2168800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1170,"percent_change":1601,"volume":2496,"transactions":9,"vwap":2495},"2025-07-17",53.54,54.28,52.87,53.85,2614400,{"date":2498,"open":2499,"high":2085,"low":2492,"close":2500,"change":2501,"percent_change":377,"volume":2502,"transactions":9,"vwap":2500},"2025-07-16",54.52,53.87,-0.5,2188400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-15",56.2,56.35,54.34,54.37,-1.81,-3.22,1639600,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":366,"percent_change":273,"volume":2517,"transactions":9,"vwap":2516},"2025-07-14",55.76,56.3,56.18,1082300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-11",56.28,56.39,55.79,55.96,-0.42,-0.74,1165700,{"date":2528,"open":2529,"high":2530,"low":2135,"close":2044,"change":2057,"percent_change":2058,"volume":2531,"transactions":9,"vwap":2044},"2025-07-10",56.11,56.61,1163300,{"date":2533,"open":2534,"high":2054,"low":2535,"close":2536,"change":2432,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-09",55.81,55.72,55.84,-1.01,1571200,{"date":2540,"open":2541,"high":2542,"low":2505,"close":2543,"change":959,"percent_change":1824,"volume":2544,"transactions":9,"vwap":2543},"2025-07-08",56.54,56.96,56.41,1830200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2054,"change":376,"percent_change":2550,"volume":2067,"transactions":9,"vwap":2054},"2025-07-07",57.099998,57.31,56,-1.09,{"date":2552,"open":2553,"high":1983,"low":2554,"close":2372,"change":1293,"percent_change":521,"volume":2555,"transactions":9,"vwap":2372},"2025-07-03",56.34,56.24,739700,{"date":2557,"open":2045,"high":2011,"low":2515,"close":2541,"change":603,"percent_change":1279,"volume":2558,"transactions":9,"vwap":2541},"2025-07-02",1933600,{"date":2560,"open":2561,"high":1982,"low":2053,"close":2562,"change":273,"percent_change":293,"volume":2563,"transactions":9,"vwap":2562},"2025-07-01",56.16,56.37,1451000,{"date":2565,"open":2039,"high":2056,"low":2566,"close":2567,"change":1409,"percent_change":1857,"volume":2568,"transactions":9,"vwap":2567},"2025-06-30",55.34,55.98,1397600,{"date":2570,"open":2549,"high":2549,"low":2571,"close":2572,"change":2321,"percent_change":1716,"volume":2573,"transactions":9,"vwap":2572},"2025-06-27",54.87,55.61,2364800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1293,"percent_change":98,"volume":2580,"transactions":9,"vwap":2579},"2025-06-26",55.25,55.9,55.11,55.87,1489500,{"date":2582,"open":2062,"high":2129,"low":2583,"close":2584,"change":209,"percent_change":2058,"volume":2585,"transactions":9,"vwap":2584},"2025-06-25",54.48,55.29,1157700,{"date":2587,"open":2136,"high":2588,"low":2589,"close":2590,"change":50,"percent_change":1792,"volume":2591,"transactions":9,"vwap":2590},"2025-06-24",55.080002,54.29,54.76,1941400,{"date":2593,"open":2499,"high":2594,"low":2595,"close":2596,"change":604,"percent_change":168,"volume":2597,"transactions":9,"vwap":2596},"2025-06-23",54.79,54.07,54.72,1131400,{"date":2599,"open":2507,"high":2600,"low":2601,"close":2602,"change":1370,"percent_change":1539,"volume":2603,"transactions":9,"vwap":2602},"2025-06-20",55.060001,54.14,54.49,1764400,{"date":2605,"open":2606,"high":2072,"low":2607,"close":2471,"change":2608,"percent_change":262,"volume":2609,"transactions":9,"vwap":2471},"2025-06-18",53.88,53.66,0.25,1758700,{"date":2611,"open":2514,"high":2522,"low":2466,"close":2612,"change":1249,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-17",53.8,-3.98,2620200,{"date":2616,"open":2617,"high":2618,"low":2130,"close":1988,"change":63,"percent_change":510,"volume":2619,"transactions":9,"vwap":1988},"2025-06-16",55.78,56.27,1298800,{"date":2621,"open":2622,"high":2522,"low":2623,"close":2624,"change":163,"percent_change":69,"volume":2625,"transactions":9,"vwap":2624},"2025-06-13",55.33,55.32,55.62,888300,{"date":2627,"open":2628,"high":2629,"low":2584,"close":2628,"change":1960,"percent_change":995,"volume":2630,"transactions":9,"vwap":2628},"2025-06-12",55.59,55.74,1038300,{"date":2632,"open":2071,"high":2135,"low":2115,"close":2633,"change":1682,"percent_change":667,"volume":2634,"transactions":9,"vwap":2633},"2025-06-11",55.73,1489900,{"date":2636,"open":2637,"high":2624,"low":2638,"close":2622,"change":499,"percent_change":137,"volume":2639,"transactions":9,"vwap":2622},"2025-06-10",55.57,54.93,989400,{"date":2641,"open":2642,"high":2643,"low":2628,"close":2644,"change":1654,"percent_change":834,"volume":2645,"transactions":9,"vwap":2644},"2025-06-09",55.71,55.97,55.64,1031600,{"date":2647,"open":2648,"high":2649,"low":2566,"close":2650,"change":1792,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-06",55.94,56.22,55.82,0.13,742300,{"date":2654,"open":2536,"high":2037,"low":2644,"close":2039,"change":1647,"percent_change":1960,"volume":2655,"transactions":9,"vwap":2039},"2025-06-05",872900,{"date":2657,"open":2658,"high":2659,"low":2522,"close":2093,"change":1386,"percent_change":1122,"volume":2660,"transactions":9,"vwap":2093},"2025-06-04",56.049999,56.23,1222600,{"date":2662,"open":2006,"high":2006,"low":2663,"close":2658,"change":624,"percent_change":552,"volume":2664,"transactions":9,"vwap":2658},"2025-06-03",55.95,1535200,{"date":2666,"open":2667,"high":1996,"low":2668,"close":1984,"change":2123,"percent_change":833,"volume":2669,"transactions":9,"vwap":1984},"2025-06-02",56.88,56.31,1273300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2372,"change":1661,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2372},"2025-05-30",56.63,57.28,56.33,1.1,2143900,{"date":2678,"open":2011,"high":2673,"low":2522,"close":2054,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2054},"2025-05-29",1.06,1.91,2603800,{"date":2683,"open":2107,"high":2141,"low":2684,"close":2685,"change":1491,"percent_change":1170,"volume":2686,"transactions":9,"vwap":2685},"2025-05-28",55.17,55.44,1018600,{"date":2688,"open":2065,"high":2689,"low":2109,"close":2690,"change":50,"percent_change":1792,"volume":2691,"transactions":9,"vwap":2690},"2025-05-27",55.91,55.45,1992300,{"date":2693,"open":2078,"high":2690,"low":2694,"close":2113,"change":1625,"percent_change":1454,"volume":2695,"transactions":9,"vwap":2113},"2025-05-23",54.42,924600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2285,"percent_change":154,"volume":2702,"transactions":9,"vwap":2701},"2025-05-22",54.83,55.02,54.47,54.89,1443600,{"date":2704,"open":2705,"high":2102,"low":2062,"close":2594,"change":800,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2594},"2025-05-21",55.2,-1.05,1244600,{"date":2709,"open":2114,"high":2113,"low":2710,"close":2711,"change":103,"percent_change":989,"volume":2712,"transactions":9,"vwap":2711},"2025-05-20",54.77,55.37,1204500,{"date":2714,"open":2092,"high":2715,"low":2588,"close":2716,"change":2717,"percent_change":571,"volume":2718,"transactions":9,"vwap":2716},"2025-05-19",55.92,55.26,-0.69,2162800,{"date":2720,"open":2514,"high":1990,"low":2711,"close":2663,"change":1682,"percent_change":667,"volume":2721,"transactions":9,"vwap":2663},"2025-05-16",1108800,{"date":2723,"open":2578,"high":2628,"low":2698,"close":2127,"change":1812,"percent_change":1525,"volume":2724,"transactions":9,"vwap":2127},"2025-05-15",1187700,{"date":2726,"open":2727,"high":2079,"low":2728,"close":2115,"change":541,"percent_change":1509,"volume":2729,"transactions":9,"vwap":2115},"2025-05-14",54.62,54.46,1088400,{"date":2731,"open":2732,"high":2136,"low":2733,"close":2101,"change":792,"percent_change":1425,"volume":2734,"transactions":9,"vwap":2101},"2025-05-13",54.24,53.96,1320400,{"date":2736,"open":2737,"high":2062,"low":2738,"close":2732,"change":1509,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2732},"2025-05-12",54.71,53.55,1.19,1793500,{"date":2742,"open":2429,"high":2743,"low":2744,"close":2745,"change":128,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-09",53.81,52.56,53.6,1.88,1849300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":113,"percent_change":2481,"volume":2754,"transactions":9,"vwap":2753},"2025-05-08",53.029999,53.17,52.27,52.61,1662800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1170,"percent_change":1601,"volume":2761,"transactions":9,"vwap":2760},"2025-05-07",52.09,53.35,51.31,52.64,3226600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":273,"percent_change":865,"volume":2768,"transactions":9,"vwap":2767},"2025-05-06",52.23,52.91,52.029999,52.66,3124400,{"date":2770,"open":2771,"high":2772,"low":2439,"close":2752,"change":1601,"percent_change":1647,"volume":2773,"transactions":9,"vwap":2752},"2025-05-05",52.0099983,52.55,2331400,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":613,"percent_change":2679,"volume":2780,"transactions":9,"vwap":2779},"2025-05-02",52.28,52.63,52.11,52.31,1653200,{"date":2782,"open":2766,"high":2444,"low":2783,"close":2784,"change":427,"percent_change":800,"volume":2785,"transactions":9,"vwap":2784},"2025-05-01",51.54,51.76,1396100,{"date":2787,"open":2788,"high":2757,"low":2789,"close":2790,"change":1370,"percent_change":888,"volume":2791,"transactions":9,"vwap":2790},"2025-04-30",51.57,51,52.060001,1698000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":325,"volume":2799,"transactions":9,"vwap":2797},"2025-04-29",51.11,51.83,51.040001,51.62,0.24,1525300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":603,"percent_change":367,"volume":2806,"transactions":9,"vwap":2805},"2025-04-28",51.35,51.72,50.78,51.38,1382500,{"date":2808,"open":2809,"high":2430,"low":2810,"close":2811,"change":469,"percent_change":2739,"volume":2812,"transactions":9,"vwap":2811},"2025-04-25",50.61,50.17,51.21,1182900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2809,"change":603,"percent_change":208,"volume":2818,"transactions":9,"vwap":2809},"2025-04-24",50.27,50.84,50.22,1311800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":261,"percent_change":1509,"volume":2825,"transactions":9,"vwap":2824},"2025-04-23",50.67,51.61,50.19,50.44,1905900,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":560,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-04-22",49.24,50.21,49.029999,50.12,2.58,1831900,{"date":178,"open":2835,"high":2836,"low":174,"close":2837,"change":1386,"percent_change":2838,"volume":2355,"transactions":9,"vwap":2837},49.080002,49.25,48.86,-0.45]