[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHLD":3,"homepage-market-summary":29,"stock-historical-SHLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHLD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Defense Tech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6353,0.3732,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},58.74,59.52,58.48,60.06,-1.32,-2.2,1280312.964789,78.493,57.89,1552576.944610389,4.1,579,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.76,1410520,514839890.041818,16.04,"2025-04-25",[182,185,193,204,215,225,235,244,255,265,275,286,296,307,318,328,337,348,359,370,381,392,403,412,422,433,444,455,465,476,484,493,502,511,521,531,540,551,562,572,582,592,601,612,621,631,641,652,660,670,680,689,700,709,719,728,738,746,755,764,772,780,790,796,802,810,819,827,835,842,849,857,865,874,882,888,896,902,907,915,923,931,939,946,950,957,966,973,980,989,996,1003,1012,1021,1028,1035,1042,1048,1055,1063,1070,1076,1081,1088,1094,1101,1109,1117,1125,1132,1140,1149,1157,1164,1173,1180,1189,1197,1206,1213,1221,1229,1236,1244,1251,1256,1264,1273,1281,1288,1296,1304,1313,1321,1330,1338,1346,1353,1361,1369,1377,1385,1393,1402,1410,1417,1425,1433,1440,1449,1458,1466,1474,1482,1488,1496,1503,1509,1515,1522,1529,1538,1546,1554,1561,1567,1575,1584,1592,1601,1608,1614,1623,1629,1638,1646,1653,1660,1666,1671,1679,1685,1693,1699,1705,1711,1719,1724,1732,1739,1747,1753,1761,1768,1773,1779,1785,1791,1797,1803,1810,1816,1822,1829,1836,1842,1848,1853,1859,1865,1871,1879,1888,1894,1903,1909,1916,1922,1929,1937,1944,1952,1959,1965,1969,1976,1982,1987,1995,2001,2004,2011,2019,2024,2031,2038,2044,2051,2058,2065,2070,2075,2081,2088,2093,2098,2105,2110,2117,2125,2134,2142,2149,2154,2159,2163,2169,2175,2183,2187,2193,2200,2206,2210,2216,2222,2227,2234,2240,2246,2252,2256,2260,2266,2273,2278,2282,2286,2293,2298,2303,2309,2314,2319,2325,2332,2339,2345,2348,2353,2357,2362,2368,2371,2375,2379,2384,2390,2395,2400,2406,2412,2417,2422,2426,2433,2440,2443,2449,2453,2459,2465,2471,2478,2484,2491,2496,2501,2507,2514,2520,2525,2532,2539,2546,2553,2560,2567,2574,2581,2587,2595,2602,2610,2617,2623,2629,2635,2644,2649,2655,2663,2668,2675,2683,2690,2697,2704,2711,2717,2724,2732,2739,2747,2755,2761,2769,2776,2783,2789,2796,2804,2811,2819,2827],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},11094,58.7879,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":149,"percent_change":125,"volume":190,"transactions":191,"vwap":192},"2026-10-06",59.94,60.1602,59.58,922597.173402,9464,59.9529,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",60.46,60.64,60.105,60.41,0.18,0.3,878317.127598,9062,60.4745,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",60.55,60.69,60.02,60.23,0.09,0.15,902241.310423,8603,60.2742,{"date":216,"open":217,"high":218,"low":187,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",60.25,60.47,60.14,0.06,0.1,1262283.890839,10337,60.1462,{"date":226,"open":198,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",60.5653,59.98,60.08,-0.37,-0.61,1330291.402599,12318,60.2838,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":230,"percent_change":231,"volume":241,"transactions":242,"vwap":243},"2026-09-29",60.67,60.878,60.19,60.45,1300849.735887,10483,60.366,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",61.01,61.385,60.715,60.82,-0.64,-1.04,856769.850257,8890,60.9799,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":156,"volume":262,"transactions":263,"vwap":264},"2026-09-25",61.72,61.925,61.27,61.46,-0.15,1022313.271858,9489,61.4729,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":166,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",61.88,62.16,61.555,61.61,-1.11,2456664.504197,17412,61.8175,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",62.06,62.9,61.95,62.3,0.05,0.08,4911708.436065,20004,62.52,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",63.29,61.58,62.25,-0.93,-1.47,8326630.605154,30503,62.0279,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",62.76,63.33,62.565,63.18,0.5,0.8,665568.147045,8287,63.0702,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",63,63.0269,62.1909,62.68,-0.31,-0.49,686877.137957,8729,62.5005,{"date":319,"open":320,"high":321,"low":312,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",63.3,63.6,62.99,0.32,0.51,806099.491497,10393,62.9999,{"date":329,"open":330,"high":322,"low":331,"close":332,"change":221,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",62.5,62.205,62.67,0.16,4424446.583266,13600,62.6416,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",62.23,62.915,61.79,62.57,0.24,0.39,626381.022615,8342,62.4145,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",61.93,62.505,61.81,62.33,0.58,0.94,797682.645437,8800,62.2749,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",62.11,62.2339,61.364,61.75,-0.03,-0.05,841444.62768,8787,61.7742,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",61.86,62.285,61.68,61.78,-0.06,-0.1,611364.209771,8843,61.9366,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",62.61,62.8,61.8,61.84,-0.88,-1.4,516829.635034,8109,62.108,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",62.84,63.26,62.659,62.72,-0.26,-0.41,681091.941157,9254,62.8899,{"date":404,"open":299,"high":405,"low":406,"close":407,"change":94,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",63.3699,62.79,62.98,-1.21,766212.017091,7855,62.9535,{"date":413,"open":126,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",63.8385,63.25,63.75,0.64,1.01,572048.724115,7331,63.5931,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",64.27,64.29,62.925,63.11,-1,-1.56,747924.171942,10122,63.2741,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",64.96,65.5,64.07,64.11,-1.37,-2.09,973132.073435,10617,64.4568,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",65.7,65.7799,65.275,65.48,-0.71,-1.07,744443.765682,6790,65.4712,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":166,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",66.69,66.7,65.96,66.19,-1.03,619422.068214,8484,66.2344,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",66.53,66.985,66.33,66.88,0.76,1.15,509866.55385,7620,66.7437,{"date":477,"open":436,"high":478,"low":436,"close":479,"change":72,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",66.29,66.12,0.72,636078.696665,6301,66.0557,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":230,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",66.46,65.47,65.65,-0.56,1148544.846379,9686,65.7392,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":451,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",66.85,65.9,66.02,-1.59,942812.621408,10976,66.1433,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":489,"percent_change":508,"volume":509,"transactions":305,"vwap":510},"2026-08-21",67.4,67.43,66.81,67.09,-0.83,624464.328113,67.1086,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",68.97,67.555,67.65,-1.55,-2.24,1008221.115713,12370,68.0136,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",70.18,69.13,69.2,-0.62,-0.89,707841.083091,10744,69.4178,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":261,"percent_change":45,"volume":537,"transactions":538,"vwap":539},"2026-08-18",69.54,70.27,69.5245,69.82,532111.408071,7465,69.8872,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",70.56,70.92,69.91,69.97,-0.84,-1.19,806393.500891,9622,70.3532,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",70.75,71.14,70.41,70.81,0.54,0.77,586041.539356,8819,70.7872,{"date":563,"open":564,"high":565,"low":566,"close":534,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",70.45,70.52,69.7936,0.12,0.17,751284.162314,9846,70.1246,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":418,"volume":579,"transactions":580,"vwap":581},"2026-08-12",70,70.32,69.5,70.15,0.7,647427.072357,10579,69.9787,{"date":583,"open":576,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",69.9625,69.27,69.45,-0.4,-0.57,747518.099799,9488,69.4846,{"date":593,"open":594,"high":575,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",69.15,69.85,0.81,1.17,925941.645893,13953,69.9439,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",68.35,69.06,68.02,69.04,1.26,1.86,1166429.309505,15211,68.7075,{"date":613,"open":505,"high":614,"low":505,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",68.165,67.78,0.41,0.61,799990.019518,10712,67.8031,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":100,"volume":628,"transactions":629,"vwap":630},"2026-08-05",67.99,68.49,67.26,67.37,-0.2,832093.487574,11396,67.6484,{"date":632,"open":633,"high":634,"low":497,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",66.05,67.84,67.57,3.2,4.97,1422494.97374,16556,67.1355,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",63.95,64.52,63.735,64.37,1.12,1.77,886198.138591,10315,64.2102,{"date":653,"open":654,"high":126,"low":655,"close":415,"change":656,"percent_change":471,"volume":657,"transactions":658,"vwap":659},"2026-07-31",62.93,62.14,0.48,1045782.60669,11454,62.9419,{"date":661,"open":655,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",62.8084,61.5017,62.77,0.74,1.19,921290.217381,11609,62.3063,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":79,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",63.67,63.8546,61.87,62.03,-2.94,853876.138501,9716,62.6148,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":220,"percent_change":210,"volume":686,"transactions":687,"vwap":688},"2026-07-28",64.24,64.275,63.52,63.91,2392851.734426,8495,63.7617,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",63.39,64.1576,63.3618,63.85,0.84,1.33,1197543.094659,13222,63.7518,{"date":701,"open":395,"high":702,"low":703,"close":704,"change":705,"percent_change":616,"volume":706,"transactions":707,"vwap":708},"2026-07-24",63.6197,62.9501,63.01,0.26,953061.482227,13271,63.1805,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",61.98,63.68,62.75,2.02,3.33,1270340.66087,12404,62.7839,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":656,"percent_change":303,"volume":725,"transactions":726,"vwap":727},"2026-07-22",60.86,61.33,60.56,60.73,656664.198791,8771,60.8926,{"date":729,"open":730,"high":731,"low":732,"close":217,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",59.71,60.6,59.09,0.22,0.37,791654.623418,9076,60.1989,{"date":739,"open":219,"high":740,"low":741,"close":742,"change":365,"percent_change":366,"volume":743,"transactions":744,"vwap":745},"2026-07-20",60.57,59.97,60.03,1105965.781781,11695,60.2765,{"date":747,"open":748,"high":749,"low":750,"close":20,"change":568,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",60.11,60.8,59.96,0.28,967759.774711,10527,60.4062,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":230,"percent_change":231,"volume":761,"transactions":762,"vwap":763},"2026-07-16",60.22,60.355,59.585,59.89,878932.08764,9528,59.8544,{"date":765,"open":218,"high":766,"low":228,"close":767,"change":768,"percent_change":71,"volume":769,"transactions":770,"vwap":771},"2026-07-15",60.92,60.26,0.04,1065123.984355,10779,60.3299,{"date":773,"open":774,"high":775,"low":776,"close":757,"change":161,"percent_change":399,"volume":777,"transactions":778,"vwap":779},"2026-07-14",60,60.95,59.93,909392.208079,9619,60.5491,{"date":781,"open":782,"high":783,"low":784,"close":218,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",61.1,61.19,60.205,-0.72,-1.18,980950.310455,9291,60.5527,{"date":791,"open":259,"high":259,"low":792,"close":783,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-07-10",60.61,-0.27,-0.44,650200,{"date":797,"open":798,"high":364,"low":799,"close":260,"change":408,"percent_change":800,"volume":801,"transactions":9,"vwap":260},"2026-07-09",61.74,61.155,-1.93,810900,{"date":803,"open":804,"high":805,"low":806,"close":332,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":332},"2026-07-08",62.7,62.815,62.18,-1.12,-1.76,1335600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",64.84,65.042999,63.61,63.79,-1.05,-1.62,1296600,{"date":820,"open":821,"high":822,"low":823,"close":812,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":812},"2026-07-06",64.34,65.010002,64.14,0.88,1.38,987900,{"date":828,"open":829,"high":425,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",62.87,62.78,63.96,2.76,4.51,1319400,{"date":836,"open":206,"high":341,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",60.34,61.2,1.49,2.5,2164100,{"date":843,"open":844,"high":845,"low":846,"close":730,"change":418,"percent_change":847,"volume":848,"transactions":9,"vwap":730},"2026-06-30",58.88,59.79,58.75,1.72,1924600,{"date":850,"open":851,"high":852,"low":853,"close":851,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":851},"2026-06-29",58.7,59.115,58.57,0.31,0.53,1464400,{"date":858,"open":859,"high":860,"low":25,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",57.9,59.02,58.39,0.19,0.33,1904600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",58.6,59.16,58.14,58.2,-0.68,-1.15,2683800,{"date":875,"open":876,"high":877,"low":878,"close":844,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":844},"2026-06-24",59.7,59.9,58.855,-1.68,-2.77,2412500,{"date":883,"open":884,"high":885,"low":886,"close":723,"change":365,"percent_change":366,"volume":887,"transactions":9,"vwap":723},"2026-06-23",60.465,60.9,60.36,1417200,{"date":889,"open":890,"high":386,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",61.83,60.31,60.59,-1.71,-2.74,4956100,{"date":897,"open":831,"high":898,"low":350,"close":280,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":280},"2026-06-18",64.2,-1.53,-2.4,1749800,{"date":903,"open":643,"high":812,"low":904,"close":905,"change":365,"percent_change":366,"volume":906,"transactions":9,"vwap":905},"2026-06-17",63.66,63.83,1365500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":354,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",63.74,64.065002,63.28,63.86,0.92,1588500,{"date":916,"open":917,"high":918,"low":919,"close":911,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":911},"2026-06-15",63.815,64,63.155,-0.54,-0.85,2125400,{"date":924,"open":644,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",64.66,63.62,63.82,-1.33,-2.04,973500,{"date":932,"open":933,"high":934,"low":664,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",62.88,65.32,65.15,2.79,4.47,2238600,{"date":940,"open":941,"high":684,"low":942,"close":943,"change":944,"percent_change":547,"volume":945,"transactions":9,"vwap":943},"2026-06-10",63.21,62.275,62.36,-0.75,1198600,{"date":947,"open":395,"high":948,"low":385,"close":427,"change":768,"percent_change":220,"volume":949,"transactions":9,"vwap":427},"2026-06-09",63.715,1435300,{"date":951,"open":952,"high":694,"low":384,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",63.59,63.07,0.02,0.03,1240400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",64.089996,64.135,62.74,63.049999,-1.26,-1.96,1941100,{"date":967,"open":968,"high":969,"low":321,"close":970,"change":173,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",63.71,64.39,64.31,1.58,1520900,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":516,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-03",64.18,63.27,63.31,-2.39,1347500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",64.9,65.080002,64.49,64.86,-0.76,-1.16,2897500,{"date":990,"open":458,"high":458,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",65.201,65.62,-1.91,-2.83,2231000,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":588,"volume":1002,"transactions":9,"vwap":1000},"2026-05-29",67.69,66.92,67.53,-0.39,2123000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",66.31,68.099998,66.25,67.92,2.39,3.65,4876300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",65.99,66,65.3,65.53,-0.6,-0.91,1356600,{"date":1022,"open":1015,"high":1023,"low":992,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",66.37,66.13,0.98,1.5,1965900,{"date":1029,"open":822,"high":1030,"low":1031,"close":935,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":935},"2026-05-22",65.317,64.7,0.78,1.21,1388200,{"date":1036,"open":969,"high":1037,"low":1038,"close":646,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":646},"2026-05-21",64.67,63.89,-0.23,-0.36,1729400,{"date":1043,"open":1044,"high":1045,"low":909,"close":1046,"change":354,"percent_change":87,"volume":1047,"transactions":9,"vwap":1046},"2026-05-20",64.23,64.64,64.6,1876100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":734,"percent_change":354,"volume":1054,"transactions":9,"vwap":1053},"2026-05-19",64.17,64.55,63.625,64.019997,4885400,{"date":1056,"open":1057,"high":1058,"low":805,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",62.91,63.685,63.65,1.31,2.1,1631500,{"date":1064,"open":976,"high":1065,"low":1066,"close":1067,"change":808,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-15",63.36,62.21,62.34,-2.75,1345400,{"date":1071,"open":927,"high":969,"low":1072,"close":1073,"change":854,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-14",63.8,64.099998,0.49,1439300,{"date":1077,"open":815,"high":1078,"low":426,"close":815,"change":921,"percent_change":1079,"volume":1080,"transactions":9,"vwap":815},"2026-05-13",63.975,-1.31,1944000,{"date":1082,"open":682,"high":1083,"low":1084,"close":1045,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1045},"2026-05-12",64.73,63.87,-0.11,-0.17,1291200,{"date":1089,"open":821,"high":1090,"low":437,"close":1091,"change":1092,"percent_change":94,"volume":1093,"transactions":9,"vwap":1091},"2026-05-11",64.935,64.75,-0.5,2862100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":52,"percent_change":428,"volume":1100,"transactions":9,"vwap":1099},"2026-05-08",65.58,65.64,64.91,65.25,1977400,{"date":1102,"open":1103,"high":1104,"low":487,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",66.95,67,65.91,-2.05,-3.02,3554400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":417,"volume":1116,"transactions":9,"vwap":1114},"2026-05-06",67.38,68.16,66.808,67.96,0.43,1667300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1000,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1000},"2026-05-05",68.76,68.79,67.33,-0.55,-0.81,1665900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":333,"percent_change":343,"volume":1131,"transactions":9,"vwap":1130},"2026-05-04",68.13,69.029999,67.981,68.080002,1619700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1008,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1008},"2026-05-01",68.36,68.37,67.8,-0.29,-0.43,1364800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-30",67.059998,68.28,67.050003,68.21,1.62,2.43,1684100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":94,"volume":1156,"transactions":9,"vwap":1154},"2026-04-29",67.61,67.68,66.38,66.59,-0.52,1759600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":230,"percent_change":1122,"volume":1163,"transactions":9,"vwap":1162},"2026-04-28",67.065002,67.18,66.48,67.11,1981600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-27",67.425,68.3,67.328,67.48,-0.09,-0.13,1322800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":635,"change":963,"percent_change":1178,"volume":1179,"transactions":9,"vwap":635},"2026-04-24",68.34,68.52,67.19,-1.83,2904200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",69.59,69.75,68.010002,68.83,-1.46,-2.08,1945600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":627,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-22",71.17,71.38,69.95,70.29,-0.28,1915200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",72.099998,72.2,70.34,70.49,-2.5,-3.43,2999900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1040,"percent_change":314,"volume":1212,"transactions":9,"vwap":1211},"2026-04-20",73.26,73.499,72.74,72.99,1535700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1001,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-17",74.24,74.805,73.275,73.35,-0.53,1861200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":921,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",74.59,74.83,73.33,73.74,-1.14,1375000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1223,"change":705,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1223},"2026-04-15",74.405,74.69,74.059998,0.35,1378900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":161,"volume":1243,"transactions":9,"vwap":1241},"2026-04-14",74.255,74.76,74.010002,74.33,-0.19,1505500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":840,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",73.019997,74.56,74.52,1.82,1767600,{"date":1252,"open":1253,"high":1253,"low":1199,"close":1254,"change":516,"percent_change":440,"volume":1255,"transactions":9,"vwap":1254},"2026-04-10",73.34,72.7,1727100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":450,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-09",74.54,74.933,74.13,74.25,-0.95,1204800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",74.78,75.27,74.5,74.96,1.04,1.41,1885800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":872,"volume":1280,"transactions":9,"vwap":1278},"2026-04-07",74,74.18,73.040001,73.92,-0.86,1514600,{"date":1282,"open":1233,"high":1283,"low":1284,"close":1266,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1266},"2026-04-06",74.89,74.050003,0.82,1.11,1439200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":656,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-02",72.54,74.46,72.27,73.96,0.65,1492200,{"date":1297,"open":1298,"high":1284,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-01",72.75,72.73,73.48,2.64,3.73,2167200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",69.35,71.059998,69.132,70.84,2.54,3.72,2032000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1167,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1167},"2026-03-30",70.26,70.33,67.965,-1.57,-2.25,1939200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",70.83,71.07,69.73,69.87,-1.73,-2.42,1671300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":800,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-26",72.61,72.965,71.44,71.6,-2.62,1302900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":608,"volume":1345,"transactions":9,"vwap":1343},"2026-03-25",73.32,73.78,73,73.53,1.34,1394900,{"date":1347,"open":1348,"high":1290,"low":1349,"close":1350,"change":1351,"percent_change":547,"volume":1352,"transactions":9,"vwap":1350},"2026-03-24",72.010002,71.5,72.19,-0.87,1697900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1085,"volume":1360,"transactions":9,"vwap":1358},"2026-03-23",73.42,74.299,72.97,73.059998,-0.08,2921400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":894,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-20",75.059998,75.165,72.57,73.14,-3.61,1893300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":156,"volume":1376,"transactions":9,"vwap":1374},"2026-03-19",75.13,76.25,74.3,75.88,-0.18,2384600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1351,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-18",76.76,77.195,76.010002,76.059998,-1.13,1580100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1234,"volume":1392,"transactions":9,"vwap":1390},"2026-03-17",76.58,76.99,76.22,76.93,0.27,2059400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-16",76.28,76.97,75.92,76.66,1.05,1.39,2051200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1001,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",76.36,77.010002,75.14,75.61,-0.51,2743100,{"date":1411,"open":1389,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":656,"volume":1416,"transactions":9,"vwap":1414},"2026-03-12",76.72,75.44,76,0.36,7237600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":498,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",75.42,76.14,75.029999,75.64,-1.22,4575600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":987,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-10",77.54,77.73,76.54,76.86,-1.49,2022100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1032,"percent_change":418,"volume":1439,"transactions":9,"vwap":1438},"2026-03-09",77.615,78.448,76.475,78.019997,3080500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-06",75.465,77.97,75.32,77.24,2.24,2.99,3274500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-05",76.68,76.8,73.68,75,-2.31,-2.99,2228400,{"date":1459,"open":1452,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",77.53,75.89,77.31,0.52,0.68,2432100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1137,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-03",77.07,77.406,75.105,76.79,-0.38,3232500,{"date":1475,"open":1390,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-02",77.89,76.3,77.080002,2.22,2.97,4644200,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1463,"percent_change":578,"volume":1487,"transactions":9,"vwap":1486},"2026-02-27",73.85,75.060997,74.86,1029200,{"date":1489,"open":1490,"high":1291,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-26",73.66,73.166,74.34,0.42,0.57,1326000,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1278,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1278},"2026-02-25",74.79,72.94,-0.97,-1.3,2074800,{"date":1504,"open":1373,"high":1505,"low":1506,"close":1283,"change":1507,"percent_change":665,"volume":1508,"transactions":9,"vwap":1283},"2026-02-24",74.984,73.55,0.55,1200000,{"date":1510,"open":1511,"high":1512,"low":1275,"close":1492,"change":807,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1492},"2026-02-23",74.72,74.75,-1.48,1210700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":398,"percent_change":1521,"volume":1337,"transactions":9,"vwap":1520},"2026-02-20",75.94,76.39,75.078003,75.46,-0.34,{"date":1523,"open":1492,"high":1524,"low":1275,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-19",75.75,75.72,1.53,2.06,1461900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-18",73.24,74.6,73.23,74.19,1.85,2.56,1674600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":199,"volume":1545,"transactions":9,"vwap":1543},"2026-02-17",72,72.87,71.43,72.34,0.13,1188100,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-13",71.32,72.67,72.21,1.14,1.6,1146200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1324,"change":115,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1324},"2026-02-12",71.9,72.335,70.725,-0.45,1201100,{"date":1562,"open":1277,"high":1277,"low":1563,"close":1564,"change":899,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-11",70.94,71.39,-2.1,1438300,{"date":1568,"open":1233,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-10",74.089996,72.83,72.92,-1.45,-1.95,1433100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-09",73.59,74.709,73.41,74.37,1.51,2.07,1283900,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-06",71.49,72.98,72.86,1.89,2.66,1155100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-05",71.29,72.63,70.8,70.97,-1.72,-2.37,1348900,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1367,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-04",76.42,71.95,72.69,-4.73,2258900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1477,"change":608,"percent_change":840,"volume":1613,"transactions":9,"vwap":1477},"2026-02-03",75.77,76.34,75.07,1785500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-02",74.64,74.84,73.98,74.44,-0.8,-1.06,1795000,{"date":1624,"open":1625,"high":1626,"low":1258,"close":1627,"change":1628,"percent_change":1318,"volume":1280,"transactions":9,"vwap":1627},"2026-01-30",75.84,76.48,75.24,-1.2,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-29",77.4,78.050003,75.73,76.44,-0.78,-1.01,1967600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":508,"volume":1645,"transactions":9,"vwap":1643},"2026-01-28",77.49,77.5,76.45,77.22,-0.65,2193300,{"date":1647,"open":1634,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1479,"volume":1652,"transactions":9,"vwap":1650},"2026-01-27",77.935,76.18,77.87,1.69,3808500,{"date":1654,"open":1655,"high":1656,"low":1625,"close":1649,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1649},"2026-01-26",76.71,76.74,-0.74,-0.96,2311400,{"date":1661,"open":1398,"high":1662,"low":1663,"close":1664,"change":417,"percent_change":695,"volume":1665,"transactions":9,"vwap":1664},"2026-01-23",77.145,76.32,76.92,2612100,{"date":1667,"open":1390,"high":1390,"low":1668,"close":1395,"change":1669,"percent_change":94,"volume":1670,"transactions":9,"vwap":1395},"2026-01-22",75.515,-0.59,2296000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1375,"volume":1678,"transactions":9,"vwap":1676},"2026-01-21",76.7,77.32,75.778,76.87,-0.14,3690500,{"date":1680,"open":1681,"high":24,"low":1682,"close":1405,"change":1683,"percent_change":987,"volume":1684,"transactions":9,"vwap":1405},"2026-01-20",77.64,76.83,-0.9,3151900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":480,"volume":1692,"transactions":9,"vwap":1690},"2026-01-16",77.69,78.088997,77.15,77.91,0.56,2528100,{"date":1694,"open":1695,"high":1696,"low":1372,"close":1697,"change":302,"percent_change":1294,"volume":1698,"transactions":9,"vwap":1697},"2026-01-15",76.905,77.52,77.35,2200300,{"date":1700,"open":1701,"high":1676,"low":1267,"close":1702,"change":72,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-14",75.97,76.85,0.62,2180000,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":955,"percent_change":768,"volume":1710,"transactions":9,"vwap":1709},"2026-01-13",77.11,76.084999,76.38,2601300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1033,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-12",75.78,76.566,75.705,76.35,1.61,3090200,{"date":1720,"open":1577,"high":1721,"low":1577,"close":1406,"change":1722,"percent_change":1480,"volume":1723,"transactions":9,"vwap":1406},"2026-01-09",75.41,2.17,3003700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1357,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1357},"2026-01-08",73.61,74.74,72.53,2,2.82,3834000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1597,"change":1737,"percent_change":37,"volume":1738,"transactions":9,"vwap":1597},"2026-01-07",71.97,72.859,70.86,-0.16,2931900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":847,"volume":1746,"transactions":9,"vwap":1744},"2026-01-06",70.37,71.15,70.3,71.13,1.2,1482300,{"date":1748,"open":603,"high":1193,"low":603,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-05",69.93,3.5,5.27,3162900,{"date":1754,"open":1096,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-02",66.47,65.074997,66.43,1.64,2.53,911500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":314,"percent_change":944,"volume":1767,"transactions":9,"vwap":1766},"2025-12-31",65.29,65.403,64.77,64.79,317400,{"date":1769,"open":1770,"high":1770,"low":1099,"close":1771,"change":587,"percent_change":231,"volume":1772,"transactions":9,"vwap":1771},"2025-12-30",65.75,65.28,615300,{"date":1774,"open":1775,"high":496,"low":487,"close":1776,"change":313,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-29",65.6,65.68,-0.47,562200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1014,"change":526,"percent_change":291,"volume":1784,"transactions":9,"vwap":1014},"2025-12-26",66.34,66.5,65.84,395300,{"date":1786,"open":1787,"high":458,"low":1788,"close":1789,"change":954,"percent_change":955,"volume":1790,"transactions":9,"vwap":1789},"2025-12-24",66.54,66.351,66.61,357100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1154,"change":616,"percent_change":1703,"volume":1796,"transactions":9,"vwap":1154},"2025-12-23",66.18,66.67,66.17,2973500,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1793,"change":1801,"percent_change":1651,"volume":1802,"transactions":9,"vwap":1793},"2025-12-22",65.36,66.217,1.1,663400,{"date":1804,"open":1805,"high":1763,"low":1806,"close":983,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":983},"2025-12-19",64.040001,64.035004,1.35,2.12,737600,{"date":1811,"open":1812,"high":975,"low":691,"close":1813,"change":1814,"percent_change":607,"volume":1815,"transactions":9,"vwap":1813},"2025-12-18",63.47,63.73,0.79,435800,{"date":1817,"open":1818,"high":1053,"low":1819,"close":1820,"change":986,"percent_change":547,"volume":1821,"transactions":9,"vwap":1820},"2025-12-17",63.63,62.81,62.94,472900,{"date":1823,"open":926,"high":1824,"low":1825,"close":1826,"change":450,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-16",63.93,63.255,63.7,-1.1,668900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":313,"percent_change":105,"volume":1835,"transactions":9,"vwap":1834},"2025-12-15",64.78,64.957,64.33,64.41,576900,{"date":1837,"open":1838,"high":1016,"low":1839,"close":1840,"change":45,"percent_change":115,"volume":1841,"transactions":9,"vwap":1840},"2025-12-12",65.17,64.278,64.72,816100,{"date":1843,"open":1046,"high":1844,"low":1845,"close":1846,"change":616,"percent_change":417,"volume":1847,"transactions":9,"vwap":1846},"2025-12-11",65.099998,64.15,64.93,492200,{"date":1849,"open":1850,"high":1851,"low":395,"close":644,"change":1415,"percent_change":1691,"volume":1852,"transactions":9,"vwap":644},"2025-12-10",63.69,64.97,814000,{"date":1854,"open":1855,"high":1856,"low":438,"close":1857,"change":734,"percent_change":354,"volume":1858,"transactions":9,"vwap":1857},"2025-12-09",64.26,64.83,64.16,652100,{"date":1860,"open":1861,"high":1072,"low":1862,"close":815,"change":1863,"percent_change":1526,"volume":1864,"transactions":9,"vwap":815},"2025-12-08",63.42,63.13,0.96,546900,{"date":1866,"open":1867,"high":415,"low":1868,"close":1869,"change":313,"percent_change":314,"volume":1870,"transactions":9,"vwap":1869},"2025-12-05",63.23,62.249,62.83,616400,{"date":1872,"open":1873,"high":691,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-04",62.44,62.28,63.14,0.67,1.07,773500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-03",61.85,62.495,61.48,62.47,1.08,1.76,677100,{"date":1889,"open":1890,"high":375,"low":1891,"close":1892,"change":1294,"percent_change":1877,"volume":1893,"transactions":9,"vwap":1892},"2025-12-02",61.035,61.029999,61.39,707100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-01",61.67,61.755,60.71,60.74,-1.66,-2.66,809400,{"date":1904,"open":1905,"high":1906,"low":1874,"close":1907,"change":333,"percent_change":705,"volume":1908,"transactions":9,"vwap":1907},"2025-11-28",62.51,62.58,62.4,504200,{"date":1910,"open":1911,"high":342,"low":1912,"close":1913,"change":1914,"percent_change":1294,"volume":1915,"transactions":9,"vwap":1913},"2025-11-26",62.07,61.94,62.24,0.4,654700,{"date":1917,"open":783,"high":1918,"low":1919,"close":386,"change":1920,"percent_change":666,"volume":1921,"transactions":9,"vwap":386},"2025-11-25",62,60.76,0.73,848900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":161,"percent_change":399,"volume":1928,"transactions":9,"vwap":1927},"2025-11-24",60.7,61.29,60.53,61.11,1505900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":786,"volume":1936,"transactions":9,"vwap":1934},"2025-11-21",61.69,61.785,60.62,61.36,-0.73,1291800,{"date":1938,"open":1050,"high":1939,"low":1940,"close":1941,"change":1351,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-20",64.63,62.02,62.09,-1.38,1058800,{"date":1945,"open":953,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-19",63.4,62.568,62.96,-1.23,-1.92,769600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1954,"change":1559,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1954},"2025-11-18",64.19,64.99,63.889,-0.7,824400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1045,"change":365,"percent_change":366,"volume":1964,"transactions":9,"vwap":1045},"2025-11-17",65.13,65.41,64.22,775100,{"date":1966,"open":926,"high":1967,"low":1946,"close":1037,"change":221,"percent_change":211,"volume":1968,"transactions":9,"vwap":1037},"2025-11-14",64.976,892300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":65,"percent_change":964,"volume":1975,"transactions":9,"vwap":1974},"2025-11-13",66.019997,66.3,64.36,64.57,590400,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":920,"percent_change":1123,"volume":1981,"transactions":9,"vwap":1980},"2025-11-12",66.4,65.79,65.86,1039300,{"date":1983,"open":1781,"high":1984,"low":1985,"close":1978,"change":314,"percent_change":1935,"volume":1986,"transactions":9,"vwap":1978},"2025-11-11",66.599,66.060997,628500,{"date":1988,"open":1153,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-10",67.019997,66.28,66.89,1.28,1.95,756800,{"date":1996,"open":1766,"high":1997,"low":1998,"close":1999,"change":656,"percent_change":665,"volume":2000,"transactions":9,"vwap":1999},"2025-11-07",65.8,64.25,65.61,1044100,{"date":2002,"open":1971,"high":1971,"low":1098,"close":1961,"change":1227,"percent_change":1598,"volume":2003,"transactions":9,"vwap":1961},"2025-11-06",1049700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":251,"percent_change":516,"volume":2010,"transactions":9,"vwap":2009},"2025-11-05",66.64,66.805,66.135,66.27,679700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1513,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-04",67.089996,67.89,66.77,67.31,-2.15,725600,{"date":2020,"open":2021,"high":2022,"low":1127,"close":1120,"change":656,"percent_change":578,"volume":2023,"transactions":9,"vwap":1120},"2025-11-03",68.72,68.86,894100,{"date":2025,"open":1130,"high":2026,"low":2027,"close":2028,"change":617,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-31",68.48,67.741,68.31,0.9,883100,{"date":2032,"open":2033,"high":2034,"low":1152,"close":2035,"change":2036,"percent_change":314,"volume":2037,"transactions":9,"vwap":2035},"2025-10-30",67.72,68.475,67.7,-0.33,579600,{"date":2039,"open":2040,"high":624,"low":2041,"close":2042,"change":1085,"percent_change":1737,"volume":2043,"transactions":9,"vwap":2042},"2025-10-29",67.98,67.6,68.029999,1038900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":161,"percent_change":230,"volume":2050,"transactions":9,"vwap":2049},"2025-10-28",68.57,68.68,68.040001,68.14,572300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1544,"percent_change":862,"volume":2057,"transactions":9,"vwap":2056},"2025-10-27",68.625,68.65,67.93,68.39,890400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":221,"percent_change":211,"volume":2064,"transactions":9,"vwap":2063},"2025-10-24",68.51,68.59,68.019997,68.26,840700,{"date":2066,"open":2013,"high":2067,"low":2013,"close":1112,"change":1400,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1112},"2025-10-23",68.2,2.08,1070300,{"date":2071,"open":623,"high":2072,"low":2073,"close":2015,"change":250,"percent_change":1262,"volume":2074,"transactions":9,"vwap":2015},"2025-10-22",68.089996,66.22,1151300,{"date":2076,"open":2077,"high":515,"low":2078,"close":2079,"change":705,"percent_change":344,"volume":2080,"transactions":9,"vwap":2079},"2025-10-21",67.34,67.080002,67.41,1017300,{"date":2082,"open":2083,"high":1160,"low":2084,"close":2085,"change":1061,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-20",66.21,66.089996,67.15,3.23,1141900,{"date":2089,"open":2090,"high":1775,"low":1045,"close":2091,"change":408,"percent_change":1178,"volume":2092,"transactions":9,"vwap":2091},"2025-10-17",65.18,65.050003,1229100,{"date":2094,"open":1162,"high":2095,"low":1024,"close":2096,"change":399,"percent_change":231,"volume":2097,"transactions":9,"vwap":2096},"2025-10-16",67.245,66.26,939300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1794,"change":1186,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1794},"2025-10-15",68.23,68.44,65.95,-2.14,1576300,{"date":2106,"open":2107,"high":2108,"low":999,"close":1127,"change":261,"percent_change":37,"volume":2109,"transactions":9,"vwap":1127},"2025-10-14",67.24,68.55,1125200,{"date":2111,"open":2112,"high":2108,"low":2113,"close":1143,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1143},"2025-10-13",68,67.66,0.23,0.34,1279700,{"date":2118,"open":2119,"high":2120,"low":2042,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-10",69.51,69.56,68.050003,-2.07,-2.95,1534400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-09",71.11,71.184,70.029999,70.12,-1.39,-1.94,1081600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":418,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-08",71.21,71.54,70.91,71.51,1.43,1456600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":588,"percent_change":1620,"volume":2148,"transactions":9,"vwap":2147},"2025-10-07",70.73,70.95,70.24,70.5,1123200,{"date":2150,"open":2151,"high":1548,"low":2152,"close":1324,"change":1463,"percent_change":665,"volume":2153,"transactions":9,"vwap":1324},"2025-10-06",70.76,70.69,1172700,{"date":2155,"open":2156,"high":554,"low":1316,"close":2157,"change":398,"percent_change":230,"volume":2158,"transactions":9,"vwap":2157},"2025-10-03",71.080002,70.55,1724600,{"date":2160,"open":2151,"high":543,"low":1194,"close":556,"change":2161,"percent_change":695,"volume":2162,"transactions":9,"vwap":556},"2025-10-02",0.59,1604000,{"date":2164,"open":2165,"high":1201,"low":2166,"close":2167,"change":144,"percent_change":365,"volume":2168,"transactions":9,"vwap":2167},"2025-10-01",69.66,69.288,70.22,1883300,{"date":2170,"open":594,"high":1194,"low":2171,"close":2146,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2146},"2025-09-30",69.11,1.23,1.78,1542300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1814,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-29",69.55,69.64,68.87,69.010002,1.16,1663900,{"date":2184,"open":515,"high":1167,"low":515,"close":2185,"change":1703,"percent_change":913,"volume":2186,"transactions":9,"vwap":2185},"2025-09-26",68.22,1054200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2041,"change":1039,"percent_change":1521,"volume":2192,"transactions":9,"vwap":2041},"2025-09-25",67.44,67.94,67.07,1169000,{"date":2194,"open":2055,"high":2028,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-24",67.64,67.83,0.71,1.06,2158200,{"date":2201,"open":1162,"high":2202,"low":2203,"close":2204,"change":1677,"percent_change":45,"volume":2205,"transactions":9,"vwap":2204},"2025-09-23",67.58,66.71,67.12,2032900,{"date":2207,"open":467,"high":2208,"low":467,"close":625,"change":1876,"percent_change":418,"volume":2209,"transactions":9,"vwap":625},"2025-09-22",67.3,1109400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1154,"change":282,"percent_change":567,"volume":2215,"transactions":9,"vwap":1154},"2025-09-19",66.51,66.86,66.32,1466900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2212,"change":656,"percent_change":1920,"volume":2221,"transactions":9,"vwap":2212},"2025-09-18",65.93,66.65,65.34,1958600,{"date":2223,"open":1782,"high":2224,"low":1776,"close":2225,"change":80,"percent_change":786,"volume":2226,"transactions":9,"vwap":2225},"2025-09-17",66.82,66.029999,2281200,{"date":2228,"open":2229,"high":2230,"low":2073,"close":2224,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2224},"2025-09-16",66.73,67.058998,0.46,0.69,8561000,{"date":2235,"open":459,"high":1978,"low":2236,"close":2237,"change":1285,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-15",65.561,66.36,1.25,666200,{"date":2241,"open":2220,"high":446,"low":2242,"close":2243,"change":2244,"percent_change":854,"volume":2245,"transactions":9,"vwap":2243},"2025-09-12",65.061996,65.54,0.2,479300,{"date":2247,"open":2248,"high":2249,"low":898,"close":2220,"change":2250,"percent_change":1147,"volume":2251,"transactions":9,"vwap":2220},"2025-09-11",64.5,65.39,1.55,1390300,{"date":2253,"open":309,"high":927,"low":309,"close":815,"change":1807,"percent_change":2254,"volume":2255,"transactions":9,"vwap":815},"2025-09-10",2.16,786500,{"date":2257,"open":1067,"high":2258,"low":674,"close":1873,"change":156,"percent_change":1472,"volume":2259,"transactions":9,"vwap":1873},"2025-09-09",62.48,579200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":312,"change":1691,"percent_change":2029,"volume":2265,"transactions":9,"vwap":312},"2025-09-08",62.38,62.71,62.22,453400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":567,"percent_change":862,"volume":2272,"transactions":9,"vwap":2271},"2025-09-05",62.49,62.54,61.44,62.12,357900,{"date":2274,"open":2275,"high":2276,"low":1883,"close":1918,"change":1521,"percent_change":1122,"volume":2277,"transactions":9,"vwap":1918},"2025-09-04",61.99,62.115,466800,{"date":2279,"open":384,"high":384,"low":2280,"close":1067,"change":1375,"percent_change":1137,"volume":2281,"transactions":9,"vwap":1067},"2025-09-03",62.099998,517400,{"date":2283,"open":2275,"high":1906,"low":2284,"close":285,"change":705,"percent_change":1493,"volume":2285,"transactions":9,"vwap":285},"2025-09-02",61.801,718400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1195,"percent_change":1559,"volume":2292,"transactions":9,"vwap":2291},"2025-08-29",62.55,62.85,62.15,62.26,429400,{"date":2294,"open":2295,"high":2296,"low":1913,"close":2269,"change":333,"percent_change":705,"volume":2297,"transactions":9,"vwap":2269},"2025-08-28",62.42,62.62,500600,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2262,"change":100,"percent_change":105,"volume":2302,"transactions":9,"vwap":2262},"2025-08-27",62.56,62.177,418200,{"date":2304,"open":2305,"high":2263,"low":2306,"close":312,"change":2307,"percent_change":1033,"volume":2308,"transactions":9,"vwap":312},"2025-08-26",61.89,61.82,0.75,520200,{"date":2310,"open":2311,"high":2312,"low":350,"close":350,"change":282,"percent_change":1544,"volume":2313,"transactions":9,"vwap":350},"2025-08-25",62.0099983,62.32,504900,{"date":2315,"open":2316,"high":2312,"low":2317,"close":1881,"change":2307,"percent_change":2172,"volume":2318,"transactions":9,"vwap":1881},"2025-08-22",61.54,61.41,703200,{"date":2320,"open":2321,"high":2322,"low":1898,"close":2323,"change":480,"percent_change":666,"volume":2324,"transactions":9,"vwap":2323},"2025-08-21",60.88,61.228,61.099998,635400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":199,"percent_change":200,"volume":2331,"transactions":9,"vwap":2330},"2025-08-20",59.91,60.5,59.46,60.38,1003400,{"date":2333,"open":1925,"high":1925,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-19",60.029999,60.2,-2.61,-4.16,1616200,{"date":2340,"open":804,"high":2341,"low":2342,"close":1819,"change":855,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1819},"2025-08-18",62.971,62.558,0.85,486700,{"date":2346,"open":2262,"high":2262,"low":1897,"close":1874,"change":1138,"percent_change":166,"volume":2347,"transactions":9,"vwap":1874},"2025-08-15",522500,{"date":2349,"open":830,"high":2350,"low":2351,"close":2263,"change":211,"percent_change":343,"volume":2352,"transactions":9,"vwap":2263},"2025-08-14",63.24,62.539,580400,{"date":2354,"open":383,"high":2355,"low":1940,"close":2300,"change":1493,"percent_change":1464,"volume":2356,"transactions":9,"vwap":2300},"2025-08-13",62.86,748500,{"date":2358,"open":2359,"high":655,"low":783,"close":655,"change":2360,"percent_change":2250,"volume":2361,"transactions":9,"vwap":655},"2025-08-12",61.47,0.95,572400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":783,"change":526,"percent_change":428,"volume":2367,"transactions":9,"vwap":783},"2025-08-11",61.51,61.65,61.07,846200,{"date":2369,"open":330,"high":278,"low":375,"close":352,"change":1957,"percent_change":807,"volume":2370,"transactions":9,"vwap":352},"2025-08-08",1028400,{"date":2372,"open":805,"high":1862,"low":2373,"close":1905,"change":807,"percent_change":808,"volume":2374,"transactions":9,"vwap":1905},"2025-08-07",62.080002,1249700,{"date":2376,"open":407,"high":2377,"low":664,"close":1818,"change":324,"percent_change":596,"volume":2378,"transactions":9,"vwap":1818},"2025-08-06",63.723,927500,{"date":2380,"open":309,"high":1861,"low":804,"close":2381,"change":2181,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-05",63.12,1.87,1246400,{"date":2385,"open":2386,"high":2387,"low":1925,"close":2388,"change":1885,"percent_change":648,"volume":2389,"transactions":9,"vwap":2388},"2025-08-04",61.5,61.97,61.96,795200,{"date":2391,"open":1898,"high":2392,"low":2393,"close":2321,"change":794,"percent_change":785,"volume":2394,"transactions":9,"vwap":2321},"2025-08-01",61.096001,59.86,1089500,{"date":2396,"open":2364,"high":1896,"low":2397,"close":2398,"change":343,"percent_change":344,"volume":2399,"transactions":9,"vwap":2398},"2025-07-31",61.192,61.32,744600,{"date":2401,"open":2402,"high":1883,"low":2403,"close":2404,"change":100,"percent_change":314,"volume":2405,"transactions":9,"vwap":2404},"2025-07-30",61.26,60.87,61.080002,685600,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":1691,"percent_change":913,"volume":2411,"transactions":9,"vwap":2410},"2025-07-29",61.18,61.59,61.38,1076700,{"date":2413,"open":2414,"high":289,"low":892,"close":249,"change":461,"percent_change":2415,"volume":2416,"transactions":9,"vwap":249},"2025-07-28",61.57,-1.67,1158000,{"date":2418,"open":2419,"high":711,"low":2420,"close":1881,"change":568,"percent_change":751,"volume":2421,"transactions":9,"vwap":1881},"2025-07-25",61.73,61.49,678400,{"date":2423,"open":2317,"high":2424,"low":2317,"close":374,"change":1040,"percent_change":125,"volume":2425,"transactions":9,"vwap":374},"2025-07-24",62.19,879200,{"date":2427,"open":2428,"high":2429,"low":775,"close":2430,"change":2431,"percent_change":1446,"volume":2432,"transactions":9,"vwap":2430},"2025-07-23",61.040001,62.13,62.040001,1.36,974700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2435,"change":2438,"percent_change":928,"volume":2439,"transactions":9,"vwap":2435},"2025-07-22",60.68,60.979,60.104,-0.82,1060300,{"date":2441,"open":2388,"high":268,"low":2386,"close":2386,"change":399,"percent_change":52,"volume":2442,"transactions":9,"vwap":2386},"2025-07-21",1344700,{"date":2444,"open":290,"high":1873,"low":2445,"close":2446,"change":734,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-18",61.748,61.91,0.6,1076100,{"date":2450,"open":2451,"high":1896,"low":731,"close":2316,"change":2197,"percent_change":597,"volume":2452,"transactions":9,"vwap":2316},"2025-07-17",61.0099983,1112900,{"date":2454,"open":2455,"high":721,"low":2456,"close":2457,"change":854,"percent_change":324,"volume":2458,"transactions":9,"vwap":2457},"2025-07-16",60.37,60.12,60.83,809200,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":450,"percent_change":987,"volume":2464,"transactions":9,"vwap":2463},"2025-07-15",61.15,60.32,60.52,1372400,{"date":2466,"open":740,"high":2467,"low":2468,"close":2469,"change":2029,"percent_change":839,"volume":2470,"transactions":9,"vwap":2469},"2025-07-14",61.363,60.385,61.23,1425900,{"date":2472,"open":2473,"high":206,"low":2474,"close":2475,"change":2476,"percent_change":954,"volume":2477,"transactions":9,"vwap":2475},"2025-07-11",60.09,59.84,60.33,0.01,835600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2462,"change":954,"percent_change":955,"volume":2483,"transactions":9,"vwap":2462},"2025-07-10",60.275,60.49,59.77,1017100,{"date":2485,"open":774,"high":2486,"low":2487,"close":2488,"change":2161,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-09",60.39,59.551,60.3,0.99,966700,{"date":2492,"open":2493,"high":741,"low":2494,"close":730,"change":1359,"percent_change":1171,"volume":2495,"transactions":9,"vwap":730},"2025-07-08",59.83,59.21,893800,{"date":2497,"open":2498,"high":187,"low":2499,"close":845,"change":2232,"percent_change":597,"volume":2500,"transactions":9,"vwap":845},"2025-07-07",59.51,59.2,1444300,{"date":2502,"open":844,"high":2503,"low":2504,"close":2505,"change":343,"percent_change":616,"volume":2506,"transactions":9,"vwap":2505},"2025-07-03",59.267,58.737,59.099998,753700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":144,"percent_change":365,"volume":2513,"transactions":9,"vwap":2512},"2025-07-02",58.32,58.87,58.080002,58.86,1089200,{"date":2515,"open":2516,"high":2516,"low":2517,"close":844,"change":439,"percent_change":2518,"volume":2519,"transactions":9,"vwap":844},"2025-07-01",59.57,58.477,-2.27,1488100,{"date":2521,"open":2522,"high":2462,"low":2516,"close":217,"change":1877,"percent_change":2523,"volume":2524,"transactions":9,"vwap":217},"2025-06-30",59.8,1.81,1194400,{"date":2526,"open":2474,"high":2474,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-06-27",59.11,59.18,-1.28,-2.12,1427400,{"date":2533,"open":2534,"high":1919,"low":2535,"close":195,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":195},"2025-06-26",59.61,59.54,1.8,3.07,2664700,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":173,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-25",58.099998,58.8,58.66,1.73,1442200,{"date":2547,"open":859,"high":2548,"low":2549,"close":2550,"change":387,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-24",58.09,57.14,57.66,-1.5,1406500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1544,"percent_change":733,"volume":2559,"transactions":9,"vwap":2558},"2025-06-23",58.28,58.81,57.84,58.54,1545300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":955,"percent_change":281,"volume":2566,"transactions":9,"vwap":2565},"2025-06-20",58.64,58.69,58.029999,58.41,1099700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1001,"percent_change":52,"volume":2573,"transactions":9,"vwap":2572},"2025-06-18",58.875,59.123,58.26,58.38,991300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":376,"percent_change":377,"volume":2580,"transactions":9,"vwap":2579},"2025-06-17",58.94,59.0099983,58.501,58.77,1014100,{"date":2582,"open":2583,"high":2584,"low":846,"close":2585,"change":1559,"percent_change":986,"volume":2586,"transactions":9,"vwap":2585},"2025-06-16",59.75,59.85,58.83,1656500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":472,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-13",58.89,59.56,58.52,59.28,1.98,2756700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":824,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-06-12",57.63,58.13,57.49,1.54,971900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":417,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-06-11",57,57.265,56,57.25,1.13,1391300,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":1949,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-10",58.0099983,56.4,56.61,-2.13,1553700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2557,"change":1040,"percent_change":526,"volume":2622,"transactions":9,"vwap":2557},"2025-06-09",58.17,58.35,57.27,1119200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":870,"change":627,"percent_change":1521,"volume":2628,"transactions":9,"vwap":870},"2025-06-06",58.11,58.36,57.85,690900,{"date":2630,"open":868,"high":2631,"low":2632,"close":2633,"change":616,"percent_change":2197,"volume":2634,"transactions":9,"vwap":2633},"2025-06-05",59.24,58.25,58.4,1342400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-04",57.8,58.24,57.495,57.99,-0.04,-0.07,837600,{"date":2645,"open":2646,"high":2541,"low":2647,"close":2564,"change":1294,"percent_change":2608,"volume":2648,"transactions":9,"vwap":2564},"2025-06-03",57.625,57.462,975800,{"date":2650,"open":2651,"high":2599,"low":2652,"close":2653,"change":2115,"percent_change":2447,"volume":2654,"transactions":9,"vwap":2653},"2025-06-02",57.4,56.69,57.38,1496900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1032,"volume":2662,"transactions":9,"vwap":2660},"2025-05-30",56.37,57.11,56.22,57.040001,0.44,772300,{"date":2664,"open":2665,"high":2665,"low":2659,"close":2666,"change":1677,"percent_change":161,"volume":2667,"transactions":9,"vwap":2666},"2025-05-29",56.8,56.6,596100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1086,"percent_change":100,"volume":2674,"transactions":9,"vwap":2673},"2025-05-28",57.15,57.21,56.63,56.74,1000800,{"date":2676,"open":2677,"high":2604,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-27",56.89,56.57,56.91,1.63,2.95,1156900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":343,"percent_change":2661,"volume":2689,"transactions":9,"vwap":2688},"2025-05-23",54.78,55.42,54.6,55.28,652700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":221,"percent_change":199,"volume":2696,"transactions":9,"vwap":2695},"2025-05-22",54.99,55.312,54.673,55.040001,619000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1085,"percent_change":627,"volume":2703,"transactions":9,"vwap":2702},"2025-05-21",55.73,55.83,54.8,54.94,1223700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1544,"percent_change":343,"volume":2710,"transactions":9,"vwap":2709},"2025-05-20",54.91,55.195,54.525,55.049999,555300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2714,"change":1074,"percent_change":2029,"volume":2716,"transactions":9,"vwap":2714},"2025-05-19",54.16,54.92,54.15,639300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1494,"percent_change":2198,"volume":2723,"transactions":9,"vwap":2722},"2025-05-16",54.12,54.44,54.0099983,54.43,540600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2727,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2727},"2025-05-15",53.02,53.86,53.0099983,1.52,2.9,918300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":954,"percent_change":768,"volume":2738,"transactions":9,"vwap":2737},"2025-05-14",52.61,52.74,52.15,52.34,439300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1920,"volume":2746,"transactions":9,"vwap":2744},"2025-05-13",52.11,52.65,52,52.32,0.38,1297600,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-05-12",52.5,51.36,51.94,-1.44,-2.7,830500,{"date":2756,"open":2757,"high":2758,"low":2728,"close":2759,"change":1408,"percent_change":1262,"volume":2760,"transactions":9,"vwap":2759},"2025-05-09",53.65,53.69,53.38,579400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1146,"volume":2768,"transactions":9,"vwap":2766},"2025-05-08",53.46,54.215,53.3,53.89,0.86,816400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2115,"percent_change":1294,"volume":2775,"transactions":9,"vwap":2774},"2025-05-07",52.76,53.133,52.55,53.029999,727700,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":428,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-06",52.81,52.09,52.69,-1.86,662900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2758,"change":1415,"percent_change":1464,"volume":2788,"transactions":9,"vwap":2758},"2025-05-05",53.78,53.81,53.39,945400,{"date":2790,"open":2791,"high":2785,"low":2792,"close":2793,"change":1271,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-02",53,52.91,53.33,2.72,814500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":71,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-05-01",52.27,52.3,51.715,51.92,0.14,581000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":854,"percent_change":2447,"volume":2810,"transactions":9,"vwap":2809},"2025-04-30",51.35,51.969,50.91,51.85,765300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1876,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-29",51,51.7,50.89,51.54,1.32,888400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1074,"volume":2826,"transactions":9,"vwap":2824},"2025-04-28",50.73,50.93,50.15,50.87,0.25,496800,{"date":180,"open":2828,"high":2829,"low":176,"close":2830,"change":2232,"percent_change":825,"volume":2831,"transactions":9,"vwap":2830},49.93,50.67,50.62,382100]