[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLG":3,"homepage-market-summary":35,"stock-historical-SLG":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SLG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SL Green Realty Corp.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","SL Green Realty is one of the largest Manhattan property owners and landlords, with interest in around 30.6 million square feet of wholly owned and joint-venture office space. The company has additional property exposure through its limited portfolio of well-located retail space. It operates as a real estate investment trust.","1,289","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.047,2.47,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},48.94,48.5,49.0986,47.47,48.6,0.34,0.7,1031186.424051,13056,48.5623,60.09,34.77,1201396.046696028,56,7331,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},66.91,1122455,409696007.720703,-9.82,"2025-04-28",[190,191,201,212,221,232,242,252,263,272,283,294,304,315,326,337,348,359,370,381,392,402,413,423,433,442,453,462,473,482,493,503,514,523,534,545,555,564,574,585,595,605,614,624,635,644,655,666,677,688,696,705,715,725,732,741,750,758,767,774,782,788,797,806,814,823,831,839,846,854,860,869,876,884,892,901,909,917,925,931,938,944,951,957,965,971,979,987,995,1004,1011,1019,1028,1036,1044,1052,1061,1069,1076,1084,1093,1101,1108,1115,1121,1128,1137,1145,1153,1162,1171,1177,1185,1192,1201,1207,1215,1224,1232,1240,1248,1254,1262,1269,1278,1286,1294,1301,1310,1319,1328,1335,1342,1349,1356,1364,1372,1380,1388,1397,1405,1414,1422,1430,1436,1444,1453,1459,1467,1473,1479,1487,1495,1504,1511,1518,1526,1535,1541,1547,1552,1558,1564,1572,1579,1584,1590,1596,1603,1611,1616,1623,1629,1637,1645,1652,1659,1666,1674,1682,1689,1695,1704,1710,1718,1726,1733,1739,1746,1752,1759,1767,1774,1783,1790,1797,1806,1812,1817,1823,1831,1839,1844,1853,1857,1863,1870,1876,1883,1889,1895,1901,1908,1915,1924,1933,1940,1946,1953,1958,1964,1968,1974,1979,1987,1996,2003,2008,2016,2023,2028,2035,2042,2048,2054,2059,2064,2072,2077,2083,2090,2096,2103,2108,2117,2125,2132,2139,2147,2154,2159,2165,2172,2180,2187,2194,2201,2208,2213,2221,2228,2236,2243,2250,2258,2265,2272,2280,2287,2294,2302,2310,2317,2325,2332,2339,2343,2348,2354,2361,2366,2371,2378,2385,2394,2401,2410,2418,2424,2430,2438,2444,2450,2457,2465,2470,2475,2479,2484,2492,2500,2506,2514,2522,2529,2536,2543,2547,2554,2560,2568,2576,2582,2589,2596,2604,2610,2619,2625,2631,2638,2643,2646,2654,2660,2667,2674,2680,2687,2694,2700,2707,2713,2719,2724,2730,2734,2740,2746,2751,2759,2765,2773,2779,2785,2794,2801,2807,2814,2819,2824,2829,2835,2843,2849,2855,2861,2868,2875,2880,2885,2892,2896,2902,2907],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",48.01,48.95,47.29,0.2,0.41,802018.777352,12477,48.3634,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",48.13,48.97,47.76,48.4,0.39,0.81,544915.978266,10784,48.2274,{"date":213,"open":214,"high":20,"low":215,"close":193,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",48.66,47.875,-0.8,-1.64,705400.755365,10980,48.3,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",49.3,50.19,48.65,48.81,0.04,0.08,635670.032707,13059,49.1716,{"date":233,"open":234,"high":235,"low":195,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",48.72,49.05,48.77,-0.15,-0.31,1145080.395286,17817,48.2626,{"date":243,"open":214,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",50.2,48.2269,48.92,-0.1,-0.2,1154688.645143,16065,49.2211,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",49.43,50.2899,48.735,49.02,-0.3,-0.61,1021944.422619,14245,49.2067,{"date":264,"open":265,"high":265,"low":235,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",50.85,49.32,-1.69,-3.31,577546.736074,11924,49.4845,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",51.04,51.18,50.36,51.01,0.13,0.26,540916.055495,11885,50.8819,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",49.99,51.65,49.47,50.88,0.9,1.8,1088358.886665,15754,50.778,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",52.28,49.805,49.98,-2.5,-4.76,870867.03719,16127,50.3762,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",53.24,53.33,52.09,52.48,-0.46,-0.87,715176.907925,12315,52.4979,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",52.61,53.19,52.22,52.94,0.86,1.65,781134.270568,15433,52.7815,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",52.24,52.745,51.5,52.08,-0.27,-0.52,1989458.637834,17668,51.9543,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",52.1,52.73,51.255,52.35,0.6,1.16,1011115.401565,17927,52.1508,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",51.94,52.31,50.135,51.75,-0.06,-0.12,959277.550558,16567,51.418,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",52.18,52.95,51.605,51.81,-0.17,-0.33,717643.74744,16072,52.1885,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",52.86,53.275,51.88,51.98,-1.1,-2.07,602581.797866,12612,52.2884,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",52.25,53.405,51.62,53.08,1.45,2.81,530512.704751,11602,52.8598,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":216,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",52.26,52.4999,51.325,51.63,-1.53,783982.894965,13947,51.6886,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",52.76,53.3,51.79,52.43,-0.37,-0.7,800142.216117,14805,52.2716,{"date":414,"open":415,"high":416,"low":404,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",55.56,55.99,52.8,-2.76,-4.97,825827.010781,14989,53.3712,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",54.59,55.95,54.345,0.65,1.18,517962.242813,12289,55.6026,{"date":434,"open":435,"high":33,"low":436,"close":437,"change":438,"percent_change":43,"volume":439,"transactions":440,"vwap":441},"2026-09-03",55.74,54.7,54.91,-0.26,655546.365675,13711,55.1059,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",54.95,55.92,54.465,55.17,0.58,1.06,716169.281054,15084,55.3219,{"date":454,"open":455,"high":456,"low":457,"close":425,"change":50,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",55.64,56.21,54.16,-2.48,1094620.065842,16274,54.8746,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",57.2,57.235,55.715,55.98,-1.56,-2.71,694909.159299,12916,56.0896,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":258,"percent_change":333,"volume":479,"transactions":480,"vwap":481},"2026-08-28",58.05,58.72,57.525,57.54,449252.842297,9358,57.8428,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",58.34,59.025,57.695,57.84,-0.84,-1.43,543565.113372,10026,58.0777,{"date":494,"open":495,"high":30,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",59.88,58.6,58.68,-1.15,-1.92,686911.802748,14857,59.2905,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",58.78,59.87,58.03,59.83,1.26,2.15,941609.307742,18618,59.2409,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":94,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",57.42,59.2,58.57,1.95,871896.984236,14424,58.4659,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",58.63,58.91,57.225,57.45,-0.65,-1.12,605573.218415,11531,57.6854,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",57.29,58.82,56.88,58.1,0.45,0.78,795620.560523,13484,58.2329,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":208,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",57.5,59.5,56.965,57.65,1.43,882899.077995,14431,58.0961,{"date":556,"open":33,"high":557,"low":558,"close":559,"change":156,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",57,55.53,56.84,1.3,1066168.988729,18874,56.6483,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":227,"volume":571,"transactions":572,"vwap":573},"2026-08-17",55.37,56.42,55.15,56.11,0.02,1073475.41512,17879,55.7889,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",57.61,57.98,56.08,56.09,-1.54,-2.67,539916.157288,10816,56.5852,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":127,"volume":592,"transactions":593,"vwap":594},"2026-08-13",56.55,58.22,56.435,57.63,1.19,902908.657271,13417,57.6809,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":146,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",56.01,56.78,55.43,56.44,1.24,622788.084817,12709,56.3192,{"date":606,"open":444,"high":607,"low":608,"close":609,"change":26,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",56.48,54.88,55.75,1.27,1009571.790339,15648,55.7537,{"date":615,"open":616,"high":617,"low":436,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",55.69,55.9,55.05,-1.31,-2.32,800450.504957,15503,55.1702,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",55.29,57.05,54.64,56.36,1.84,3.37,1113396.148201,17007,56.39,{"date":636,"open":626,"high":637,"low":638,"close":639,"change":238,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",55.3852,54.03,54.52,-0.57,847402.993784,12933,54.5715,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",55.41,55.8,54.21,54.83,-0.98,-1.76,719458.045252,14378,54.6866,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",53.89,56.18,53.55,55.81,1.63,3.01,1115195.859352,17993,55.6093,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",53.78,54.455,53.375,54.18,1.25,2.36,774074.209603,12921,54.0513,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",53.66,53.98,52.47,52.93,-0.68,-1.27,627739.943416,12094,52.8771,{"date":689,"open":113,"high":113,"low":690,"close":691,"change":692,"percent_change":117,"volume":693,"transactions":694,"vwap":695},"2026-07-30",51.765,53.61,-0.21,684033.381409,13179,53.0194,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":387,"volume":702,"transactions":703,"vwap":704},"2026-07-29",52.89,55.33,53.82,0.77,1023376.216995,19974,54.4261,{"date":706,"open":707,"high":708,"low":296,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",53.88,53.935,53.05,-0.79,-1.47,951364.018821,15494,52.9957,{"date":716,"open":717,"high":718,"low":691,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",55,55.22,53.84,-0.77,-1.41,1083882.609496,18423,54.0985,{"date":726,"open":436,"high":455,"low":657,"close":727,"change":181,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",54.61,1.87,2011772.318742,23994,54.9202,{"date":733,"open":734,"high":735,"low":734,"close":691,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",51.3,54.99,3.49,6.96,3049152.445517,36486,53.6025,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":409,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",51.29,49.76,50.12,-1.38,1079442.67537,17042,50.2435,{"date":751,"open":286,"high":752,"low":753,"close":754,"change":570,"percent_change":227,"volume":755,"transactions":756,"vwap":757},"2026-07-21",52.5,50.49,50.82,1116605.696733,15356,50.9896,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":101,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",51.53,50.54,50.8,-1.44,971048.250897,15095,50.8609,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":248,"percent_change":117,"volume":773,"transactions":9,"vwap":772},"2026-07-17",51.49,52.34,50.32,51.54,892500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":728,"volume":781,"transactions":9,"vwap":779},"2026-07-16",50.77,51.83,50.76,51.74,0.95,934400,{"date":783,"open":784,"high":342,"low":244,"close":785,"change":786,"percent_change":630,"volume":787,"transactions":9,"vwap":785},"2026-07-15",50.51,50.79,0.92,1068400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",48.68,49.95,48.28,49.87,1.51,3.12,941300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",48.55,49.5,47.7,48.36,-0.32,-0.66,916300,{"date":807,"open":808,"high":809,"low":810,"close":790,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":790},"2026-07-10",48.37,49.029999,47.84,0.35,0.72,790400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",48.48,49.25,48.07,48.33,-0.04,-0.08,847800,{"date":824,"open":825,"high":826,"low":827,"close":808,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":808},"2026-07-08",49.7,49.9,48.049999,-1.9,-3.78,1176800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":684,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-07",51.73,52.4,50.25,50.27,-2.46,777700,{"date":840,"open":407,"high":841,"low":842,"close":772,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":772},"2026-07-06",52.83,51.51,-1.88,-3.52,1118900,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",52.63,53.48,53.42,1.2,2.3,775900,{"date":855,"open":856,"high":857,"low":856,"close":319,"change":540,"percent_change":858,"volume":859,"transactions":9,"vwap":319},"2026-07-01",51.7,52.91,0.87,712900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",51.61,52.46,51.45,51.77,-1.16,-2.19,914000,{"date":870,"open":871,"high":872,"low":873,"close":682,"change":701,"percent_change":874,"volume":875,"transactions":9,"vwap":682},"2026-06-29",52.16,53.22,51.47,1.48,1722400,{"date":877,"open":878,"high":879,"low":880,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-06-26",50.39,52.21,50.23,1.99,3.97,2765300,{"date":885,"open":886,"high":276,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",49.93,48.85,50.17,0.55,1.11,896600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",50.72,51.25,49.44,49.62,-0.48,-0.96,1126100,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",49.19,50.46,50.099998,0.53,1.07,956200,{"date":910,"open":904,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",50.75,49.51,49.57,-0.99,-1.96,1430200,{"date":918,"open":919,"high":385,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",49.59,49.53,50.56,1.66,3.39,1826600,{"date":926,"open":762,"high":743,"low":21,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",48.9,-1.93,-3.8,914300,{"date":932,"open":406,"high":394,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",50.52,50.83,-0.62,-1.21,758900,{"date":939,"open":743,"high":940,"low":941,"close":864,"change":942,"percent_change":141,"volume":943,"transactions":9,"vwap":864},"2026-06-15",52.44,50.84,0.3,990100,{"date":945,"open":760,"high":946,"low":947,"close":948,"change":949,"percent_change":238,"volume":950,"transactions":9,"vwap":948},"2026-06-12",51.82,50.58,51.15,-0.16,742000,{"date":952,"open":353,"high":871,"low":953,"close":954,"change":279,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-11",50.029999,51.31,0.51,1154500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":898,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-10",51.44,52.53,50.57,51.049999,-0.93,1211800,{"date":966,"open":967,"high":308,"low":897,"close":760,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":760},"2026-06-09",50,2.54,5.18,2251200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":344,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-08",48.75,49.55,48.080002,48.99,2.43,2419800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":794,"volume":986,"transactions":9,"vwap":984},"2026-06-05",46.52,48.27,46.45,47.83,0.71,1145400,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",45.12,47.13,47.12,2.61,5.86,853200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",45,45.41,44.080002,44.51,-0.63,-1.4,817600,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":112,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",44.3,45.69,45.14,0.4,1013300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":804,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-01",44.61,45.5,44.27,44.74,-1.45,892200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",45.3,46.38,44.84,45.4,0.05,0.11,908000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":78,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",45.099998,45.67,44.62,45.35,0.15,666600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":890,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-27",44.49,45.59,44.37,45.2,2.52,1772100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",43.44,44.4,44.09,0.82,1.9,973400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",42.58,43.42,42.3,43.27,0.74,1.74,898500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":907,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-21",41.37,42.68,40.81,42.53,2.58,563300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":112,"percent_change":79,"volume":1075,"transactions":9,"vwap":1074},"2026-05-20",40.83,41.81,39.83,41.46,1167100,{"date":1077,"open":1066,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",42.75,40.53,40.57,-2.36,-5.5,1142800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",42.23,43.71,42.12,42.93,0.48,1.13,1186500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":620,"volume":1100,"transactions":9,"vwap":1098},"2026-05-15",42.78,42.94,41.31,42.45,-1.01,939700,{"date":1102,"open":1103,"high":1104,"low":1055,"close":1105,"change":1106,"percent_change":906,"volume":1107,"transactions":9,"vwap":1105},"2026-05-14",43.77,44.75,43.46,0.23,1015800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":163,"percent_change":899,"volume":1114,"transactions":9,"vwap":1113},"2026-05-13",43,43.86,42.77,43.23,972600,{"date":1116,"open":1006,"high":1006,"low":1117,"close":1118,"change":640,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-12",42.96,43.65,-1.29,1211600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":398,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-11",45.51,43.93,44.22,-3.34,825900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",44.82,46.32,44.63,45.75,0.47,1.04,1760800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":610,"volume":1144,"transactions":9,"vwap":1142},"2026-05-07",44.65,46.79,44.57,45.28,0.57,1560600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",44.28,45.46,44.71,0.97,2.22,1212800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",42.6,44,41.89,43.74,1.75,4.17,833200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",42.52,42.89,41.67,41.99,-0.86,-2.01,677400,{"date":1172,"open":1098,"high":1173,"low":1056,"close":1174,"change":1175,"percent_change":1135,"volume":1176,"transactions":9,"vwap":1174},"2026-05-01",43.07,42.85,0.44,827700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-30",42.59,43.43,42.39,42.41,0,930600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1182,"change":763,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1182},"2026-04-29",43.39,43.84,41.75,-3.28,1151800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-28",42.83,44.23,41.88,43.85,1.38,3.25,1277900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":122,"percent_change":1058,"volume":1206,"transactions":9,"vwap":1205},"2026-04-27",42.13,43.28,42.47,1331400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":57,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",42,42.5,41.71,42.16,0.24,968000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-23",43.18,43.67,41.44,42.060001,-0.97,-2.25,1721100,{"date":1225,"open":1226,"high":1147,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",43.7,42.48,43.029999,-0.55,-1.26,1715500,{"date":1233,"open":1234,"high":1149,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-21",44.2,42.91,43.58,-0.5,-1.13,1634300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":999,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":999},"2026-04-20",42.97,44.11,42.55,0.8,1.85,1802200,{"date":1249,"open":1250,"high":1055,"low":1251,"close":1204,"change":17,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1204},"2026-04-17",41.63,40.98,6.05,2143700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1065,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1065},"2026-04-16",41.87,42.86,39.71,-0.82,-1.97,1800900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1250,"change":1150,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1250},"2026-04-15",40.78,41.7,40.31,2.39,1387800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-14",39.14,40.74,38.9,40.66,1.59,4.07,1208100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":428,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-13",38.029999,39.36,37.77,39.07,1.69,1260300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":290,"volume":1293,"transactions":9,"vwap":1291},"2026-04-10",38.13,38.79,37.76,38.42,0.68,849900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":311,"percent_change":1222,"volume":1300,"transactions":9,"vwap":1299},"2026-04-09",38.24,38.96,37.15,37.74,1078100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-08",38.41,39.49,38.11,38.61,1.05,2.8,1365100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-07",36.44,37.75,36.37,37.56,0.84,2.29,1329300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-06",36.18,36.79,35.88,36.72,0.66,1.83,1295700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":935,"percent_change":267,"volume":1334,"transactions":9,"vwap":1333},"2026-04-02",36.029999,36.94,35.5,36.060001,1215100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":438,"percent_change":409,"volume":1341,"transactions":9,"vwap":1340},"2026-04-01",37,37.64,36.36,36.68,1101000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1331,"change":449,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1331},"2026-03-31",36.09,37.58,35.3,2.95,1352700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1323,"change":889,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1323},"2026-03-30",36.02,36.71,35.22,1.56,1032400,{"date":1357,"open":1358,"high":1359,"low":31,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-27",36.5,36.57,35.33,-1.32,-3.6,1260800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":489,"volume":1371,"transactions":9,"vwap":1369},"2026-03-26",36.97,38,36.63,36.65,-0.53,803900,{"date":1373,"open":1291,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-25",38.65,36.8,37.18,-0.75,-1.98,1459300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":488,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-24",37.99,39.13,37.82,37.93,-2.17,1283000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-23",38.76,39.95,37.62,38.77,1.29,3.44,1901400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1386,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-20",39.64,39.75,37.24,37.48,-5.47,2472600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-19",38.27,39.91,37.67,39.65,1.28,3.34,1463200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":889,"volume":1421,"transactions":9,"vwap":1419},"2026-03-18",39,39.7,37.94,38.37,0.21,1279500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1198,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-17",37.42,38.75,37.32,38.16,3.75,878800,{"date":1431,"open":1282,"high":1432,"low":1324,"close":1433,"change":1434,"percent_change":866,"volume":1435,"transactions":9,"vwap":1433},"2026-03-16",38.040001,36.78,-0.43,732500,{"date":1437,"open":1438,"high":1400,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-13",38.63,36.98,37.21,-0.67,-1.77,1084000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-12",37.35,38.15,36.95,37.88,0.06,0.16,888100,{"date":1454,"open":1455,"high":1297,"low":1456,"close":1384,"change":1377,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1384},"2026-03-11",38.56,37.25,-1.94,1178200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":640,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-10",39.39,40.28,37.85,38.57,-1.46,1868300,{"date":1468,"open":1385,"high":1469,"low":1470,"close":1271,"change":207,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1271},"2026-03-09",39.47,36.56,1.01,1375600,{"date":1474,"open":1297,"high":1475,"low":1299,"close":1425,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1425},"2026-03-06",39.080002,-1,-2.52,941000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1400,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1400},"2026-03-05",40.36,40.86,39.099998,-1.22,-2.98,1075500,{"date":1488,"open":1489,"high":1097,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-04",39.28,38.82,40.97,1.92,4.92,2422600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-03",36.33,39.12,35.029999,39.049999,1.46,3.88,2026900,{"date":1505,"open":1330,"high":1506,"low":1507,"close":1508,"change":1058,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-02",37.9,35.52,37.59,2.01,1598500,{"date":1512,"open":1513,"high":1513,"low":1359,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",38.87,36.85,-2.47,-6.28,2648400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":794,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-26",38.48,39.42,38.25,39.32,3.99,1023100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-25",36.88,38.18,36.53,37.81,1.15,3.14,1223200,{"date":1536,"open":1537,"high":1538,"low":1530,"close":1539,"change":238,"percent_change":488,"volume":1540,"transactions":9,"vwap":1539},"2026-02-24",36.62,37.45,36.66,1374000,{"date":1542,"open":1338,"high":1543,"low":1544,"close":1366,"change":1545,"percent_change":100,"volume":1546,"transactions":9,"vwap":1366},"2026-02-23",38.080002,36.24,-1.07,2009600,{"date":1548,"open":1549,"high":1399,"low":1313,"close":1432,"change":684,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1432},"2026-02-20",39.25,-3.23,1805400,{"date":1553,"open":1554,"high":1469,"low":1555,"close":1556,"change":227,"percent_change":57,"volume":1557,"transactions":9,"vwap":1556},"2026-02-19",39.17,38.45,39.31,1344000,{"date":1559,"open":1521,"high":1560,"low":1561,"close":1562,"change":332,"percent_change":683,"volume":1563,"transactions":9,"vwap":1562},"2026-02-18",40.48,39.21,39.27,1544900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1099,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-17",40.72,41.53,38.69,39.54,-2.49,1464800,{"date":1573,"open":1483,"high":1574,"low":1575,"close":1576,"change":881,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-13",41.34,38.51,40.55,5.16,1689000,{"date":1580,"open":1491,"high":1574,"low":1581,"close":1455,"change":928,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1455},"2026-02-12",36.12,-4.77,3674400,{"date":1585,"open":1179,"high":1173,"low":1586,"close":1587,"change":1588,"percent_change":1582,"volume":1589,"transactions":9,"vwap":1587},"2026-02-11",40.41,40.49,-2.03,1775900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1164,"change":333,"percent_change":936,"volume":1595,"transactions":9,"vwap":1164},"2026-02-10",43.52,43.8,42.25,1256200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":683,"percent_change":468,"volume":1602,"transactions":9,"vwap":1601},"2026-02-09",43.32,43.62,42.7,43.040001,888900,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-06",42.36,43.95,43.72,1.32,3.11,821300,{"date":1612,"open":1613,"high":1110,"low":1189,"close":1614,"change":821,"percent_change":151,"volume":1615,"transactions":9,"vwap":1614},"2026-02-05",42.21,42.4,1210300,{"date":1617,"open":1210,"high":1618,"low":1619,"close":1227,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1227},"2026-02-04",43.21,42.37,0.32,0.76,931400,{"date":1624,"open":1110,"high":1625,"low":1626,"close":1212,"change":899,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1212},"2026-02-03",43.73,42.0099983,-2.23,1443700,{"date":1630,"open":1130,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-02",45.040001,43.099998,43.12,-1.66,-3.71,1523800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1213,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-30",44.92,46.16,44.6,44.78,0.54,1520800,{"date":1646,"open":1013,"high":997,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-29",43.13,44.54,0.98,2.25,1898800,{"date":1653,"open":1654,"high":1014,"low":1647,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-28",45.32,43.56,-1.35,-3.01,1469500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":570,"percent_change":227,"volume":1665,"transactions":9,"vwap":1664},"2026-01-27",44.86,45.33,44.5,44.91,1851500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1099,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-26",45.93,45.97,44.77,44.89,-2.2,1192500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":935,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-23",46.11,46.54,45.44,45.9,-1.33,1102100,{"date":1683,"open":1684,"high":827,"low":1685,"close":981,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":981},"2026-01-22",47.42,46.47,-0.64,-1.36,1172100,{"date":1690,"open":1684,"high":1691,"low":1692,"close":1693,"change":57,"percent_change":1420,"volume":1694,"transactions":9,"vwap":1693},"2026-01-21",47.68,46.72,47.16,1311000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-20",47.86,48.060001,46.48,47.060001,-1.51,-3.11,1380600,{"date":1705,"open":1706,"high":223,"low":1707,"close":1708,"change":72,"percent_change":247,"volume":1709,"transactions":9,"vwap":1708},"2026-01-16",48.53,48.099998,48.57,1011500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":889,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-15",48,48.91,47.44,48.62,1.14,717100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":818,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":818},"2026-01-14",48.59,49.12,47.43,-0.69,-1.42,824700,{"date":1727,"open":927,"high":1728,"low":808,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-13",49.14,48.76,0.09,0.18,1108700,{"date":1734,"open":20,"high":223,"low":1735,"close":1736,"change":1737,"percent_change":1465,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",47.52,48.67,-0.72,1003300,{"date":1740,"open":1741,"high":974,"low":1742,"close":1743,"change":1744,"percent_change":181,"volume":1745,"transactions":9,"vwap":1743},"2026-01-09",49.11,47.74,49.39,0.49,1326300,{"date":1747,"open":1748,"high":1749,"low":1748,"close":927,"change":1135,"percent_change":1750,"volume":1751,"transactions":9,"vwap":927},"2026-01-08",47.39,49.85,2.17,1159900,{"date":1753,"open":1754,"high":903,"low":1755,"close":1697,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1697},"2026-01-07",48.98,46.91,-0.78,-1.6,1164700,{"date":1760,"open":1684,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-06",48.96,47.11,48.64,1.22,2.57,1153800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1684,"change":1772,"percent_change":1649,"volume":1773,"transactions":9,"vwap":1684},"2026-01-05",46.74,48.25,46.62,0.46,1191600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-02",46.049999,47.22,45.47,46.96,1.09,2.38,1145700,{"date":1784,"open":1785,"high":1677,"low":1007,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-31",46.34,45.87,-0.35,-0.76,896300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":117,"percent_change":488,"volume":1796,"transactions":9,"vwap":1795},"2025-12-30",46.44,46.71,45.83,46.22,785900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-29",46.07,46.94,45.99,46.61,0.62,1.35,1040700,{"date":1807,"open":1808,"high":1640,"low":1809,"close":1801,"change":1744,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1801},"2025-12-26",45.52,45.38,1.08,849500,{"date":1813,"open":1814,"high":1815,"low":1125,"close":1014,"change":1307,"percent_change":673,"volume":1816,"transactions":9,"vwap":1014},"2025-12-24",44.25,45.73,446400,{"date":1818,"open":1139,"high":1819,"low":1820,"close":1821,"change":935,"percent_change":746,"volume":1822,"transactions":9,"vwap":1821},"2025-12-23",44.9,44.029999,44.45,1375500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1058,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-22",44.81,45.42,44.24,45.07,1.67,909100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":72,"volume":1838,"transactions":9,"vwap":1836},"2025-12-19",43.98,45.18,43.5,44.33,-0.02,2422300,{"date":1840,"open":1841,"high":998,"low":1156,"close":1842,"change":692,"percent_change":43,"volume":1843,"transactions":9,"vwap":1842},"2025-12-18",45.17,44.35,1062200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-17",45.68,46.51,43.68,44.56,-1.19,-2.6,1445700,{"date":1854,"open":1014,"high":1668,"low":1855,"close":1133,"change":1451,"percent_change":811,"volume":1856,"transactions":9,"vwap":1133},"2025-12-16",44.83,989800,{"date":1858,"open":1142,"high":1859,"low":1860,"close":1039,"change":780,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1039},"2025-12-15",46.040001,44.85,2.13,1306300,{"date":1864,"open":1023,"high":1865,"low":1663,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-12",45.36,44.64,-0.11,-0.25,822200,{"date":1871,"open":1872,"high":1873,"low":1147,"close":1104,"change":1874,"percent_change":429,"volume":1875,"transactions":9,"vwap":1104},"2025-12-11",44.43,45.39,0.52,1090300,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1195,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1195},"2025-12-10",42.34,44.88,1.82,4.29,2026800,{"date":1884,"open":1567,"high":1105,"low":1885,"close":1182,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1182},"2025-12-09",41.36,0.88,2.12,967800,{"date":1890,"open":1227,"high":1891,"low":1892,"close":1567,"change":1893,"percent_change":1570,"volume":1894,"transactions":9,"vwap":1567},"2025-12-08",42.64,41.28,-1.06,2909300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1179,"change":376,"percent_change":1477,"volume":1900,"transactions":9,"vwap":1179},"2025-12-05",43.81,43.94,40.26,5222400,{"date":1902,"open":1024,"high":1903,"low":1848,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-04",45.53,43.69,-1.81,-3.98,1423000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1014,"change":1913,"percent_change":1550,"volume":1914,"transactions":9,"vwap":1014},"2025-12-03",46.98,47.67,45.060001,-1.52,1483200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-02",47.21,47.56,46.73,47.02,0.17,0.36,939000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-01",46.39,48.17,46.15,46.85,-0.28,-0.59,1459000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":990,"change":1938,"percent_change":1930,"volume":1939,"transactions":9,"vwap":990},"2025-11-28",47.07,47.35,46.69,-0.13,434500,{"date":1941,"open":1937,"high":1942,"low":1677,"close":1943,"change":1090,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-26",47.81,47.26,1.03,1105900,{"date":1947,"open":1948,"high":1942,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-25",44.97,46.78,1.93,4.3,1323700,{"date":1954,"open":1955,"high":1014,"low":1955,"close":1860,"change":786,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1860},"2025-11-24",44.38,2.09,1242200,{"date":1959,"open":1960,"high":1955,"low":1961,"close":1124,"change":1150,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1124},"2025-11-21",43.3,42.92,2.26,1057400,{"date":1965,"open":1836,"high":1966,"low":1089,"close":1117,"change":899,"percent_change":867,"volume":1967,"transactions":9,"vwap":1117},"2025-11-20",44.98,1292500,{"date":1969,"open":1970,"high":1971,"low":1607,"close":1972,"change":1001,"percent_change":721,"volume":1973,"transactions":9,"vwap":1972},"2025-11-19",44.79,45.34,43.92,1527900,{"date":1975,"open":1641,"high":1142,"low":1976,"close":1977,"change":355,"percent_change":332,"volume":1978,"transactions":9,"vwap":1977},"2025-11-18",43.75,44.55,1713700,{"date":1980,"open":984,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-17",47.89,44.48,44.67,-3.3,-6.88,1674300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-14",48.19,48.58,47.58,47.97,-0.41,-0.85,973000,{"date":1997,"open":1998,"high":953,"low":1999,"close":2000,"change":1017,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-13",49.6,48.22,48.38,-2.91,1013200,{"date":2004,"open":961,"high":895,"low":2005,"close":2006,"change":650,"percent_change":928,"volume":2007,"transactions":9,"vwap":2006},"2025-11-12",49.74,49.83,840700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1009,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-11",50.47,51.16,50.09,50.81,0.79,578500,{"date":2017,"open":2018,"high":407,"low":2019,"close":2020,"change":1905,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-10",52.38,50.38,50.41,-3.47,800800,{"date":2024,"open":888,"high":2025,"low":2026,"close":319,"change":519,"percent_change":1502,"volume":2027,"transactions":9,"vwap":319},"2025-11-07",52.36,50.15,1072400,{"date":2029,"open":2030,"high":760,"low":2031,"close":836,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":836},"2025-11-06",50.99,49.94,-0.58,-1.14,1092300,{"date":2036,"open":2037,"high":353,"low":2038,"close":265,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":265},"2025-11-05",50.07,49.2,0.61,1.21,2073500,{"date":2043,"open":967,"high":2044,"low":800,"close":2045,"change":365,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-04",50.98,50.24,-0.34,1540700,{"date":2049,"open":2020,"high":2050,"low":897,"close":2020,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2020},"2025-11-03",51.41,-0.94,-1.83,1184600,{"date":2055,"open":2056,"high":330,"low":753,"close":2057,"change":354,"percent_change":355,"volume":2058,"transactions":9,"vwap":2057},"2025-10-31",51.14,51.35,1062800,{"date":2060,"open":2061,"high":394,"low":2062,"close":2050,"change":949,"percent_change":238,"volume":2063,"transactions":9,"vwap":2050},"2025-10-30",51.12,50.92,1079800,{"date":2065,"open":2018,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-29",52.98,51.0099983,51.57,-1.62,-3.05,1456100,{"date":2073,"open":834,"high":2074,"low":2075,"close":318,"change":1134,"percent_change":112,"volume":2076,"transactions":9,"vwap":318},"2025-10-28",53.69,51.95,970600,{"date":2078,"open":2079,"high":2080,"low":772,"close":2081,"change":321,"percent_change":922,"volume":2082,"transactions":9,"vwap":2081},"2025-10-27",51.87,52.84,52.72,1003900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1026,"percent_change":1420,"volume":2089,"transactions":9,"vwap":2088},"2025-10-24",52.23,52.29,50.94,51.86,1320800,{"date":2091,"open":2092,"high":2093,"low":2056,"close":353,"change":1680,"percent_change":2094,"volume":2095,"transactions":9,"vwap":353},"2025-10-23",53.07,53.15,-2.51,1190200,{"date":2097,"open":841,"high":2098,"low":2099,"close":2100,"change":1090,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-22",53.71,52.6,53.080002,0.91,1260600,{"date":2104,"open":364,"high":2105,"low":779,"close":2099,"change":112,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2099},"2025-10-21",53.44,1.72,1325100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-20",52.85,53,50.9,51.71,-0.88,-1.67,1783800,{"date":2118,"open":2119,"high":2120,"low":2079,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-17",53.5,53.93,52.59,-1.24,-2.3,2270200,{"date":2126,"open":478,"high":2127,"low":2128,"close":2129,"change":268,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-16",57.88,53.53,53.83,-5.79,2627600,{"date":2133,"open":2134,"high":2135,"low":426,"close":2136,"change":890,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-15",56.19,58.0099983,57.14,1.98,1366700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1471,"volume":2146,"transactions":9,"vwap":2144},"2025-10-14",55.14,56.37,54.56,56.029999,0.56,1198800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":942,"percent_change":1643,"volume":2153,"transactions":9,"vwap":2152},"2025-10-13",56.25,56.27,55.25,55.47,768100,{"date":2155,"open":2156,"high":2156,"low":2141,"close":447,"change":267,"percent_change":2157,"volume":2158,"transactions":9,"vwap":447},"2025-10-10",57.18,-2.97,979000,{"date":2160,"open":2127,"high":2161,"low":600,"close":2162,"change":2163,"percent_change":1588,"volume":2164,"transactions":9,"vwap":2162},"2025-10-09",58.16,56.86,-1.18,820100,{"date":2166,"open":517,"high":2167,"low":2135,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-08",59.71,58.040001,-1.03,-1.74,781300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1026,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-07",59.17,59.6,58.9,59.07,0.19,678000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":408,"percent_change":935,"volume":2186,"transactions":9,"vwap":2185},"2025-10-06",59.68,59.72,58.75,58.96,493500,{"date":2188,"open":2189,"high":2189,"low":517,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-03",60.82,59.33,-1.11,-1.84,527900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":821,"percent_change":1938,"volume":2200,"transactions":9,"vwap":2199},"2025-10-02",60.53,60.62,59.76,60.44,397200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":985,"percent_change":591,"volume":2207,"transactions":9,"vwap":2206},"2025-10-01",60.0099983,60.93,59.55,60.52,513700,{"date":2209,"open":2210,"high":2203,"low":525,"close":2211,"change":355,"percent_change":248,"volume":2212,"transactions":9,"vwap":2211},"2025-09-30",59.89,59.81,668400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2145,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-29",59.69,60.38,59.02,59.93,0.94,688800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":366,"percent_change":1229,"volume":2227,"transactions":9,"vwap":2226},"2025-09-26",59.63,59.98,58.86,59.37,746900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":71,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-25",60.41,60.88,59.42,59.7,-2.13,744800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":804,"percent_change":1545,"volume":2242,"transactions":9,"vwap":2241},"2025-09-24",61.35,61.8,60.69,61,621400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1213,"percent_change":207,"volume":2249,"transactions":9,"vwap":2248},"2025-09-23",61.57,62.28,61.44,61.66,487200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":117,"volume":2257,"transactions":9,"vwap":2255},"2025-09-22",61.76,62.080002,60.71,61.42,-0.24,630900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2248,"change":2263,"percent_change":1386,"volume":2264,"transactions":9,"vwap":2248},"2025-09-19",62.64,63.029999,61.16,-1.37,2142000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2261,"change":2270,"percent_change":1887,"volume":2271,"transactions":9,"vwap":2261},"2025-09-18",62.049999,63.58,61.9,1.31,1080500,{"date":2273,"open":2274,"high":2275,"low":2197,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-17",65.25,66.29,61.72,-3.95,-6.01,2622500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":156,"percent_change":94,"volume":2286,"transactions":9,"vwap":2285},"2025-09-16",65.040001,65.84,64.57,65.67,802400,{"date":2288,"open":2285,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2191,"volume":2293,"transactions":9,"vwap":2291},"2025-09-15",65.83,64.23,64.94,-0.73,1159100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2285,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2285},"2025-09-12",64.83,66.15,64.21,2.34,3.69,1614100,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-11",60.76,63.44,63.33,2.86,4.73,1243700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":591,"percent_change":1509,"volume":2316,"transactions":9,"vwap":2315},"2025-09-10",59.31,60.6,59.12,60.47,716600,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-09",60.68,59.18,59.28,-1.48,-2.44,882600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2304,"change":2330,"percent_change":1378,"volume":2331,"transactions":9,"vwap":2304},"2025-09-08",60,60.95,59.57,-1.23,1040300,{"date":2333,"open":2254,"high":2334,"low":2335,"close":2336,"change":127,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-05",62.2,60.67,61.99,3.52,1175400,{"date":2340,"open":2341,"high":2335,"low":2341,"close":495,"change":509,"percent_change":510,"volume":2342,"transactions":9,"vwap":495},"2025-09-04",58.73,1046700,{"date":2344,"open":600,"high":526,"low":600,"close":2345,"change":510,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-03",58.62,3.81,1254800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":163,"percent_change":101,"volume":2353,"transactions":9,"vwap":2351},"2025-09-02",55.62,56.47,55.57,860000,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":570,"volume":2360,"transactions":9,"vwap":2358},"2025-08-29",56.53,57.33,56.89,0.01,867700,{"date":2362,"open":2363,"high":2363,"low":2364,"close":538,"change":1183,"percent_change":1183,"volume":2365,"transactions":9,"vwap":538},"2025-08-28",56.98,56.07,521800,{"date":2367,"open":2368,"high":2369,"low":616,"close":538,"change":672,"percent_change":1650,"volume":2370,"transactions":9,"vwap":538},"2025-08-27",55.7,57.080002,860500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1370,"percent_change":2051,"volume":2377,"transactions":9,"vwap":2376},"2025-08-26",55.96,56.46,55.16,55.63,1035000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1686,"percent_change":1238,"volume":2384,"transactions":9,"vwap":2383},"2025-08-25",56.75,56.9,55.93,56.16,643300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-22",55.24,57.62,55.040001,56.8,2,3.65,793900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":354,"percent_change":1867,"volume":2400,"transactions":9,"vwap":2399},"2025-08-21",54.44,55.060001,54.25,54.8,650700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-20",55.44,55.55,54.35,54.86,-0.45,-0.81,741100,{"date":2411,"open":2412,"high":617,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-19",54.34,54.12,55.31,1.23,2.27,832600,{"date":2419,"open":2420,"high":2421,"low":849,"close":2422,"change":237,"percent_change":1930,"volume":2423,"transactions":9,"vwap":2422},"2025-08-18",54.24,54.4,54.080002,909500,{"date":2425,"open":727,"high":2426,"low":2427,"close":113,"change":2256,"percent_change":2428,"volume":2429,"transactions":9,"vwap":113},"2025-08-15",54.85,53.52,-0.44,856100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1893,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-14",54.75,55.02,54.02,54.47,-1.91,737900,{"date":2439,"open":2440,"high":2350,"low":2441,"close":558,"change":1059,"percent_change":2442,"volume":2443,"transactions":9,"vwap":558},"2025-08-13",54,53.7,3.23,607100,{"date":2445,"open":317,"high":2446,"low":2018,"close":2447,"change":1159,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-12",53.86,53.79,3.36,820400,{"date":2451,"open":2452,"high":691,"low":2453,"close":2454,"change":2263,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-11",53.4,51.96,52.040001,-2.57,1019500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2169,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-08",54.32,54.53,53.38,53.41,-1.89,521000,{"date":2466,"open":2467,"high":416,"low":2468,"close":2396,"change":914,"percent_change":107,"volume":2469,"transactions":9,"vwap":2396},"2025-08-07",55.73,54.099998,877900,{"date":2471,"open":599,"high":569,"low":2472,"close":599,"change":820,"percent_change":2473,"volume":2474,"transactions":9,"vwap":599},"2025-08-06",55.18,-0.07,773200,{"date":2476,"open":2477,"high":2477,"low":691,"close":2152,"change":935,"percent_change":2191,"volume":2478,"transactions":9,"vwap":2152},"2025-08-05",56.32,1098000,{"date":2480,"open":33,"high":2481,"low":2482,"close":579,"change":78,"percent_change":141,"volume":2483,"transactions":9,"vwap":579},"2025-08-04",56.38,55.45,780700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1851,"volume":2491,"transactions":9,"vwap":2489},"2025-08-01",57.32,57.6,55.54,55.76,-1.49,1185200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":804,"volume":2499,"transactions":9,"vwap":2497},"2025-07-31",56.97,57.72,56.72,57.25,-0.38,856800,{"date":2501,"open":2502,"high":2502,"low":2503,"close":590,"change":2069,"percent_change":2504,"volume":2505,"transactions":9,"vwap":590},"2025-07-30",59.39,56.85,-2.73,1404000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1411,"volume":2513,"transactions":9,"vwap":2511},"2025-07-29",58.71,59.46,58.53,59.25,0.75,675500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-28",60.32,60.4,58.5,-2.15,-3.54,991600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1394,"percent_change":1750,"volume":2528,"transactions":9,"vwap":2527},"2025-07-25",60.59,60.72,59.29,60.65,710700,{"date":2530,"open":2531,"high":2532,"low":2526,"close":2533,"change":2534,"percent_change":2322,"volume":2535,"transactions":9,"vwap":2533},"2025-07-24",59.74,60.040001,59.36,-0.89,985800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":408,"percent_change":259,"volume":2542,"transactions":9,"vwap":2541},"2025-07-23",60.92,61.2,59.73,60.25,1020800,{"date":2544,"open":2545,"high":2241,"low":2545,"close":2197,"change":2014,"percent_change":1608,"volume":2546,"transactions":9,"vwap":2197},"2025-07-22",59.77,759600,{"date":2548,"open":2541,"high":2549,"low":2550,"close":508,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":508},"2025-07-21",60.79,59.82,-0.36,-0.6,785400,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2191,"percent_change":1905,"volume":2559,"transactions":9,"vwap":2558},"2025-07-18",61.67,59.99,60.19,1475300,{"date":2561,"open":2562,"high":2268,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-17",62.74,60.099998,61.3,-2.61,-4.08,3332700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1042,"volume":2575,"transactions":9,"vwap":2573},"2025-07-16",62.97,63.99,62.33,63.91,1.57,1996300,{"date":2577,"open":2268,"high":2578,"low":2579,"close":2580,"change":1230,"percent_change":1378,"volume":2581,"transactions":9,"vwap":2580},"2025-07-15",64,62.17,62.34,971900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2046,"percent_change":1370,"volume":2588,"transactions":9,"vwap":2587},"2025-07-14",63.75,64.31,62.98,63.6,1160300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1175,"percent_change":146,"volume":2595,"transactions":9,"vwap":2594},"2025-07-11",62.82,64.050003,62.4,63.94,841400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":610,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-10",62.24,64.07,62.12,63.5,2.04,950000,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":1874,"percent_change":1316,"volume":2609,"transactions":9,"vwap":2608},"2025-07-09",61.82,62.86,62.23,912800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-08",60.81,62,60.48,61.71,0.83,1.36,843600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2231,"change":914,"percent_change":1757,"volume":2624,"transactions":9,"vwap":2231},"2025-07-07",61.46,61.68,60.61,744100,{"date":2626,"open":2598,"high":2627,"low":2628,"close":2629,"change":1434,"percent_change":1723,"volume":2630,"transactions":9,"vwap":2629},"2025-07-03",62.52,61.65,61.87,687300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":355,"percent_change":151,"volume":2637,"transactions":9,"vwap":2636},"2025-07-02",62.42,62.79,61.49,62.3,1122200,{"date":2639,"open":2640,"high":2584,"low":2641,"close":2633,"change":1874,"percent_change":1316,"volume":2642,"transactions":9,"vwap":2633},"2025-07-01",61.53,61.09,1590400,{"date":2644,"open":2336,"high":2336,"low":2206,"close":2269,"change":1034,"percent_change":1213,"volume":2645,"transactions":9,"vwap":2269},"2025-06-30",1355400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1091,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-27",61.14,62.49,60.75,61.75,1.86,1248300,{"date":2655,"open":2656,"high":2657,"low":2345,"close":2197,"change":1750,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2197},"2025-06-26",59.21,60.73,3.71,1267700,{"date":2661,"open":2233,"high":2662,"low":2663,"close":2664,"change":844,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-25",60.35,57.78,58.45,-5.68,2456200,{"date":2668,"open":2669,"high":2601,"low":2670,"close":2671,"change":1119,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-24",63,60.63,61.97,-2.04,1629000,{"date":2675,"open":2676,"high":2291,"low":2677,"close":2678,"change":1545,"percent_change":1634,"volume":2679,"transactions":9,"vwap":2678},"2025-06-23",64.15,61.17,63.26,1487100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":163,"percent_change":529,"volume":2686,"transactions":9,"vwap":2685},"2025-06-20",65.019997,65.13,64.11,64.33,1104600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1106,"percent_change":1922,"volume":2693,"transactions":9,"vwap":2692},"2025-06-18",64.7,65.52,64.36,64.75,844400,{"date":2695,"open":2696,"high":2289,"low":2697,"close":2698,"change":1724,"percent_change":2519,"volume":2699,"transactions":9,"vwap":2698},"2025-06-17",65.7,64.2,64.52,869700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1058,"percent_change":1091,"volume":2706,"transactions":9,"vwap":2705},"2025-06-16",65.41,66.37,65.010002,65.94,807400,{"date":2708,"open":2709,"high":2710,"low":2298,"close":2711,"change":1229,"percent_change":488,"volume":2712,"transactions":9,"vwap":2711},"2025-06-13",64.72,65.58,65.2,1123200,{"date":2714,"open":2291,"high":2715,"low":2716,"close":2717,"change":1134,"percent_change":812,"volume":2718,"transactions":9,"vwap":2717},"2025-06-12",66,64.63,65.75,698100,{"date":2720,"open":2283,"high":184,"low":2721,"close":2722,"change":1930,"percent_change":1434,"volume":2723,"transactions":9,"vwap":2722},"2025-06-11",64.96,65.28,718800,{"date":2725,"open":2689,"high":2726,"low":2727,"close":2728,"change":851,"percent_change":2652,"volume":2729,"transactions":9,"vwap":2728},"2025-06-10",66.44,63.61,65.56,907400,{"date":2731,"open":2732,"high":2732,"low":2727,"close":2691,"change":1183,"percent_change":1183,"volume":2733,"transactions":9,"vwap":2691},"2025-06-09",64.95,873900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2691,"change":852,"percent_change":2658,"volume":2739,"transactions":9,"vwap":2691},"2025-06-06",62.88,65.099998,62.69,1333300,{"date":2741,"open":2313,"high":2742,"low":2743,"close":2744,"change":1394,"percent_change":1887,"volume":2745,"transactions":9,"vwap":2744},"2025-06-05",62.19,60.24,62.060001,982600,{"date":2747,"open":2532,"high":2748,"low":2198,"close":2749,"change":701,"percent_change":1411,"volume":2750,"transactions":9,"vwap":2749},"2025-06-04",61.58,60.77,821500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2327,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2327},"2025-06-03",57.37,60.18,57.11,2.62,4.57,1364500,{"date":2760,"open":2149,"high":2761,"low":2762,"close":2763,"change":2039,"percent_change":907,"volume":2764,"transactions":9,"vwap":2763},"2025-06-02",57.39,55.61,57.38,552200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":168,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-30",57.76,57.79,55.78,56.77,-2.31,1348500,{"date":2774,"open":2775,"high":2776,"low":2487,"close":2777,"change":428,"percent_change":1091,"volume":2778,"transactions":9,"vwap":2777},"2025-05-29",58.07,58.64,58.11,596900,{"date":2780,"open":2390,"high":2781,"low":2782,"close":2783,"change":1643,"percent_change":780,"volume":2784,"transactions":9,"vwap":2783},"2025-05-28",57.93,56.4,57.46,922300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-27",56.56,57.17,55.87,56.92,1.44,2.6,611000,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":2799,"percent_change":540,"volume":2800,"transactions":9,"vwap":2798},"2025-05-23",54.6,55.85,55.48,0.25,705900,{"date":2802,"open":646,"high":2803,"low":2804,"close":2805,"change":366,"percent_change":1931,"volume":2806,"transactions":9,"vwap":2805},"2025-05-22",55.72,54.26,55.23,937800,{"date":2808,"open":547,"high":2809,"low":2810,"close":415,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":415},"2025-05-21",57.69,55.36,-2.72,-4.67,756700,{"date":2815,"open":2168,"high":2184,"low":2816,"close":2817,"change":237,"percent_change":438,"volume":2818,"transactions":9,"vwap":2817},"2025-05-20",57.75,58.28,420200,{"date":2820,"open":2821,"high":2822,"low":528,"close":2823,"change":117,"percent_change":804,"volume":2624,"transactions":9,"vwap":2823},"2025-05-19",57.8,58.65,58.43,{"date":2825,"open":2826,"high":2511,"low":2495,"close":537,"change":208,"percent_change":2827,"volume":2828,"transactions":9,"vwap":537},"2025-05-16",58.099998,1.4,814100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2135,"change":701,"percent_change":1804,"volume":2834,"transactions":9,"vwap":2135},"2025-05-15",56.91,58.09,56.74,555500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1237,"volume":2842,"transactions":9,"vwap":2840},"2025-05-14",57.23,57.59,56.41,57.24,-0.29,784500,{"date":2844,"open":2232,"high":2232,"low":2845,"close":2846,"change":468,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-13",57.4,57.53,-2.64,644600,{"date":2850,"open":2851,"high":2540,"low":2852,"close":2853,"change":977,"percent_change":1881,"volume":2854,"transactions":9,"vwap":2853},"2025-05-12",58.97,58.48,59.09,894800,{"date":2856,"open":2857,"high":2503,"low":718,"close":2858,"change":601,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-09",55.49,56.66,2.24,787300,{"date":2862,"open":616,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":146,"volume":2867,"transactions":9,"vwap":2865},"2025-05-08",56.15,54.97,55.42,0.38,417600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2389,"change":2873,"percent_change":1744,"volume":2874,"transactions":9,"vwap":2389},"2025-05-07",55.46,55.65,54.69,0.27,610500,{"date":2876,"open":2412,"high":735,"low":2119,"close":2877,"change":227,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-06",54.77,0.07,781100,{"date":2881,"open":2882,"high":2489,"low":2435,"close":2882,"change":2032,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-05",54.73,-1.05,538700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2414,"change":2890,"percent_change":1412,"volume":2891,"transactions":9,"vwap":2414},"2025-05-02",54.62,55.82,54.2,1.79,591900,{"date":2893,"open":2066,"high":2396,"low":2086,"close":2427,"change":2101,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2427},"2025-05-01",1.73,1020200,{"date":2897,"open":2898,"high":2899,"low":2900,"close":317,"change":408,"percent_change":409,"volume":2901,"transactions":9,"vwap":317},"2025-04-30",51.99,52.78,50.69,1054400,{"date":2903,"open":2098,"high":2904,"low":681,"close":2066,"change":1119,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2066},"2025-04-29",54.029999,-2.38,690500,{"date":188,"open":2908,"high":2872,"low":2909,"close":2910,"change":173,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},54.15,53.27,54.27,0.22,898900]