[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPMD":3,"homepage-market-summary":30,"stock-historical-SPMD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPMD","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},"State Street SPDR Portfolio S&P 400 Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4131,0.900984,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},63.76,64.2,64.25,63.4903,64.83,-1.07,-1.65,1691553.278326,68.97,54.53,2312799.44392904,63.9,3333,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},48.85,1988253,725712460.426189,28.42,"2025-04-25",[183,186,196,207,217,228,237,248,259,269,280,290,301,312,321,331,340,351,362,373,384,394,405,415,426,436,447,455,464,474,484,494,505,514,524,534,545,556,565,575,586,595,603,613,622,632,643,653,664,674,684,693,702,711,719,728,737,744,752,760,768,775,785,790,796,804,810,813,819,825,832,839,843,849,854,861,867,872,878,886,890,896,905,913,920,926,931,938,944,948,954,960,965,970,977,984,991,999,1008,1016,1024,1030,1036,1041,1046,1052,1058,1065,1071,1078,1082,1090,1097,1104,1109,1115,1121,1125,1130,1134,1143,1149,1156,1162,1171,1178,1185,1194,1201,1209,1216,1222,1230,1237,1245,1254,1262,1271,1277,1286,1293,1301,1309,1314,1319,1328,1335,1343,1350,1356,1363,1370,1376,1383,1391,1397,1401,1407,1414,1418,1424,1429,1436,1443,1451,1459,1464,1470,1477,1483,1488,1494,1499,1504,1512,1517,1524,1528,1534,1540,1548,1556,1561,1567,1571,1577,1584,1591,1598,1603,1609,1616,1622,1626,1632,1638,1643,1647,1652,1660,1664,1671,1678,1684,1690,1695,1701,1709,1715,1720,1726,1730,1736,1742,1747,1753,1760,1767,1774,1783,1791,1798,1806,1813,1821,1829,1834,1841,1849,1855,1862,1868,1875,1881,1888,1895,1900,1904,1908,1913,1920,1926,1933,1939,1945,1950,1956,1963,1970,1977,1982,1987,1992,1996,2001,2006,2011,2015,2018,2023,2028,2032,2038,2042,2046,2050,2054,2058,2063,2069,2075,2079,2083,2087,2091,2097,2102,2107,2111,2116,2121,2126,2131,2137,2143,2149,2153,2158,2165,2170,2175,2183,2190,2195,2199,2206,2212,2219,2226,2233,2239,2245,2251,2255,2262,2265,2269,2275,2278,2284,2289,2297,2302,2307,2311,2315,2320,2326,2330,2334,2341,2348,2353,2360,2366,2373,2380,2387,2393,2400,2407,2415,2422,2426,2434,2439,2446,2452,2457,2462,2470,2477,2482,2488,2493,2500,2506,2512,2518,2521,2526,2532,2537,2541,2548,2555,2562,2569,2577,2583,2591,2598,2604,2610,2616],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},8117,63.7413,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",64.85,65.12,64.73,0.28,0.43,1577054.389769,6247,64.8688,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",64.28,64.915,63.82,64.55,0.25,0.39,2517477.042676,9320,64.5308,{"date":208,"open":19,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",64.65,64.18,64.3,0.62,0.97,1735773.607292,9719,64.387,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",63.01,63.8,62.68,63.68,0.64,1.02,2750083.438584,12534,63.4674,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",63.57,63.04,-0.36,-0.57,2048484.866936,9465,63.279,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",63.52,63.69,63.0299,63.4,-0.06,-0.09,1950089.279491,9641,63.2355,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",63.55,63.74,63.135,63.46,-0.47,-0.74,2203617.489926,10608,63.4781,{"date":260,"open":261,"high":262,"low":239,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",63.85,64.085,63.93,0.23,0.36,1433500.290885,8638,63.8401,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",63.75,63.95,63.405,63.7,-0.29,-0.45,1959365.297252,10294,63.7008,{"date":281,"open":210,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",64.485,63.96,63.99,-0.38,-0.59,1726053.249544,8755,64.1646,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",64.56,64.6397,64.155,64.37,0.2,0.31,1810908.476461,8898,64.4435,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",64.39,64.44,63.975,64.17,0.03,0.05,1412079.610247,8095,64.2072,{"date":313,"open":314,"high":315,"low":263,"close":316,"change":38,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",64.47,64.48,64.14,-0.34,1652000.310978,7049,64.1014,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":265,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",64.84,64.845,64.34,64.36,0.56,931937.035802,5886,64.5026,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":285,"percent_change":286,"volume":337,"transactions":338,"vwap":339},"2026-09-16",64.5,64.815,63.41,64,1583601.73736,9217,64.366,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",64.75,64.77,64.26,64.38,-0.26,-0.4,1153583.170322,7138,64.4153,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",64.74,65,64.59,64.64,-0.6,-0.92,1668740.095131,8364,64.7609,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",65.3,65.41,65.02,65.24,0.52,0.8,1197074.556283,6378,65.2434,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",65.01,65.19,64.6301,64.72,-0.62,-0.95,1355693.06116,7474,64.8463,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":22,"volume":391,"transactions":392,"vwap":393},"2026-09-09",65.9,65.99,65.285,65.34,-0.71,1361046.347287,7843,65.4808,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",66.52,66.59,66.01,66.05,-0.42,-0.63,1385478.410724,7053,66.255,{"date":406,"open":407,"high":408,"low":398,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",66.07,66.64,66.47,0.1,0.15,1060594.690499,5854,66.3884,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",66.18,66.38,65.75,66.37,0.55,0.84,1327261.210552,6673,66.2197,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":73,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",65.49,65.8999,65.395,65.82,0.72,1674480.622337,7498,65.7461,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",65.69,65.96,65.23,65.35,-0.7,-1.06,1473462.725014,7803,65.4405,{"date":448,"open":449,"high":418,"low":386,"close":399,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",66.28,-0.33,-0.5,1328191.272179,7280,65.9981,{"date":456,"open":457,"high":458,"low":459,"close":418,"change":81,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",67.26,67.37,66.34,-1.18,967965.809399,7538,66.6521,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":307,"volume":471,"transactions":472,"vwap":473},"2026-08-27",67.24,67.28,66.885,67.17,0.02,932875.945068,7129,67.1349,{"date":475,"open":408,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",67.31,66.61,67.15,0.42,0.63,1164406.836055,7336,67.1348,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",67.05,66.475,66.73,-0.03,-0.04,1357054.978967,8119,66.6859,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",67.11,67.2,66.57,66.76,-0.51,-0.76,831017.496356,5925,66.7757,{"date":506,"open":458,"high":507,"low":508,"close":509,"change":510,"percent_change":368,"volume":511,"transactions":512,"vwap":513},"2026-08-21",67.47,66.96,67.27,0.35,1284467.724038,7986,67.2093,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":233,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",67.1,67.51,66.9,66.92,-0.84,1283933.045974,8702,67.0895,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":46,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",68.19,68.2261,67.405,67.49,-0.31,1057073.725574,7596,67.6789,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",68.39,68.52,67.67,67.7,-1.09,-1.58,1296987.255634,8799,67.9272,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",68.8,68.905,68.645,68.79,-0.14,-0.2,2667774.09414,8568,68.7922,{"date":557,"open":558,"high":25,"low":559,"close":560,"change":264,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",68.71,68.5,68.93,0.33,1036362.991069,9963,68.8368,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":479,"volume":572,"transactions":573,"vwap":574},"2026-08-13",68.68,68.78,68.414256,68.7,0.29,945059.145,7887,68.6147,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",68.56,68.6,68.085,68.41,0.26,0.38,1687118.47695,10538,68.3858,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":581,"volume":593,"transactions":573,"vwap":594},"2026-08-11",68.11,68.485,68.06,68.15,0.18,1070731.997659,68.2291,{"date":596,"open":588,"high":597,"low":598,"close":599,"change":552,"percent_change":275,"volume":600,"transactions":601,"vwap":602},"2026-08-10",68.21,67.89,67.97,2791502.093316,11508,68.0331,{"date":604,"open":598,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",68.2899,67.76,68.17,0.92,1.37,1020738.516722,8996,68.1219,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":38,"percent_change":450,"volume":619,"transactions":620,"vwap":621},"2026-08-06",67.61,67.985,67.225,67.25,1293604.841992,9889,67.4892,{"date":623,"open":624,"high":625,"low":626,"close":507,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",68,68.26,67.46,-0.44,-0.65,1193867.681593,10549,67.7436,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",66.97,68.01,66.8,67.91,1.22,1.83,1640440.648022,9460,67.6549,{"date":644,"open":645,"high":646,"low":439,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",65.97,66.72,66.69,0.71,1.08,2169794.829891,11639,66.5015,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",66.39,66.42,65.425,65.98,-0.05,-0.08,1592734.427051,13459,66.0128,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",66.12,65.27,66.03,0.57,0.87,1438481.06565,10341,65.7806,{"date":675,"open":676,"high":677,"low":365,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",66.44,66.48,65.46,-1.16,-1.74,1706186.237319,15381,65.852,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":307,"percent_change":308,"volume":690,"transactions":691,"vwap":692},"2026-07-28",66.45,66.7,66.23,66.62,1055156.525211,9525,66.5175,{"date":694,"open":695,"high":496,"low":696,"close":397,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",66.77,66.155,0.21,0.32,1100121.799,8694,66.5373,{"date":703,"open":686,"high":704,"low":705,"close":418,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",66.85,66.165,0.27,0.41,1407170.978835,10946,66.5109,{"date":712,"open":713,"high":420,"low":714,"close":715,"change":38,"percent_change":450,"volume":716,"transactions":717,"vwap":718},"2026-07-23",66,65.72,66.11,1031276.333874,10840,66.0462,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":145,"percent_change":489,"volume":725,"transactions":726,"vwap":727},"2026-07-22",66.32,66.705,66.22,66.33,1079849.283736,7058,66.4443,{"date":729,"open":668,"high":730,"low":731,"close":732,"change":733,"percent_change":224,"volume":734,"transactions":735,"vwap":736},"2026-07-21",66.3999,65.6955,66.35,0.67,1224295.665886,8122,66.1719,{"date":738,"open":677,"high":396,"low":739,"close":740,"change":451,"percent_change":501,"volume":741,"transactions":742,"vwap":743},"2026-07-20",65.66,65.68,1469527.772763,13308,65.9586,{"date":745,"open":746,"high":747,"low":748,"close":417,"change":400,"percent_change":401,"volume":749,"transactions":750,"vwap":751},"2026-07-17",65.95,66.63,65.855,1098099.351071,15175,66.2354,{"date":753,"open":439,"high":754,"low":439,"close":755,"change":698,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",66.82,66.6,0.48,1293679.973028,12505,66.4897,{"date":761,"open":762,"high":689,"low":763,"close":449,"change":308,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",66.43,65.91,0.08,1413186.141269,11748,66.2584,{"date":769,"open":676,"high":770,"low":771,"close":688,"change":297,"percent_change":73,"volume":772,"transactions":773,"vwap":774},"2026-07-14",66.66,66.04,1376651.626341,13320,66.2225,{"date":776,"open":777,"high":656,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",66.19,65.78,65.92,-0.37,-0.56,1926279.548719,14661,66.0252,{"date":786,"open":677,"high":677,"low":787,"close":788,"change":659,"percent_change":660,"volume":789,"transactions":9,"vwap":788},"2026-07-10",65.85,66.29,1340000,{"date":791,"open":658,"high":792,"low":779,"close":459,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":459},"2026-07-09",66.71,0.9,1.38,937400,{"date":797,"open":438,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",65.74,64.9,65.44,-0.67,-1.01,1200900,{"date":805,"open":636,"high":806,"low":746,"close":715,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":715},"2026-07-07",66.94,-0.81,-1.21,1224400,{"date":811,"open":695,"high":478,"low":646,"close":519,"change":706,"percent_change":707,"volume":812,"transactions":9,"vwap":519},"2026-07-06",1208900,{"date":814,"open":476,"high":815,"low":816,"close":817,"change":116,"percent_change":106,"volume":818,"transactions":9,"vwap":817},"2026-07-02",67.65,66.019997,66.65,1779900,{"date":820,"open":821,"high":615,"low":822,"close":634,"change":286,"percent_change":823,"volume":824,"transactions":9,"vwap":634},"2026-07-01",67.23,66.83,-0.87,2244300,{"date":826,"open":827,"high":815,"low":519,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",67.089996,67.56,0.53,0.79,1964200,{"date":833,"open":834,"high":835,"low":688,"close":836,"change":706,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-29",66.86,67.059998,67.029999,0.4,1689400,{"date":840,"open":747,"high":841,"low":418,"close":499,"change":38,"percent_change":450,"volume":842,"transactions":9,"vwap":499},"2026-06-26",67.019997,1860400,{"date":844,"open":806,"high":845,"low":770,"close":846,"change":847,"percent_change":608,"volume":848,"transactions":9,"vwap":846},"2026-06-25",67.57,66.98,0.61,1867800,{"date":850,"open":666,"high":851,"low":852,"close":420,"change":837,"percent_change":847,"volume":853,"transactions":9,"vwap":420},"2026-06-24",66.81,66.059998,2141300,{"date":855,"open":740,"high":856,"low":857,"close":645,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":645},"2026-06-23",66.5,65.54,-0.68,-1.02,1922500,{"date":862,"open":863,"high":822,"low":864,"close":817,"change":764,"percent_change":865,"volume":866,"transactions":9,"vwap":817},"2026-06-22",66.51,66.41,0.12,1264200,{"date":868,"open":869,"high":792,"low":715,"close":498,"change":870,"percent_change":174,"volume":871,"transactions":9,"vwap":498},"2026-06-18",66.58,0.66,1047100,{"date":873,"open":874,"high":467,"low":875,"close":763,"change":520,"percent_change":876,"volume":877,"transactions":9,"vwap":763},"2026-06-17",66.78,65.77,-1.26,2047000,{"date":879,"open":880,"high":881,"low":408,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",67.099998,67.42,66.75,-0.19,-0.28,1297300,{"date":887,"open":845,"high":888,"low":851,"close":806,"change":581,"percent_change":203,"volume":889,"transactions":9,"vwap":806},"2026-06-15",67.68,1668600,{"date":891,"open":856,"high":892,"low":777,"close":893,"change":756,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-12",66.99,66.68,0.73,1336600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",65.080002,66.26,64.91,66.2,1.63,2.52,2438500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":380,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-10",65.28,66.010002,64.54,64.57,-1.45,1596000,{"date":914,"open":915,"high":449,"low":916,"close":917,"change":829,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",65.51,64.07,65.52,0.82,3220000,{"date":921,"open":364,"high":922,"low":923,"close":924,"change":411,"percent_change":264,"volume":925,"transactions":9,"vwap":924},"2026-06-08",65.48,64.92,64.99,1570000,{"date":927,"open":438,"high":778,"low":355,"close":323,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":323},"2026-06-05",-1.28,-1.94,1702600,{"date":932,"open":933,"high":934,"low":935,"close":666,"change":936,"percent_change":561,"volume":937,"transactions":9,"vwap":666},"2026-06-04",65.86,66.31,65.76,0.22,1033000,{"date":939,"open":940,"high":941,"low":942,"close":386,"change":659,"percent_change":660,"volume":943,"transactions":9,"vwap":386},"2026-06-03",65.65,66.040001,65.47,1949000,{"date":945,"open":367,"high":746,"low":440,"close":746,"change":946,"percent_change":608,"volume":947,"transactions":9,"vwap":746},"2026-06-02",0.6,1178900,{"date":949,"open":950,"high":951,"low":952,"close":441,"change":243,"percent_change":244,"volume":953,"transactions":9,"vwap":441},"2026-06-01",65.089996,65.55,64.82,1765300,{"date":955,"open":441,"high":956,"low":957,"close":365,"change":958,"percent_change":296,"volume":959,"transactions":9,"vwap":365},"2026-05-29",65.6,65.14,0.13,1571600,{"date":961,"open":962,"high":428,"low":963,"close":907,"change":764,"percent_change":865,"volume":964,"transactions":9,"vwap":907},"2026-05-28",64.96,64.66,1673400,{"date":966,"open":739,"high":739,"low":967,"close":968,"change":346,"percent_change":347,"volume":969,"transactions":9,"vwap":968},"2026-05-27",65.15,65.2,1316800,{"date":971,"open":972,"high":678,"low":973,"close":678,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":678},"2026-05-26",64.97,64.81,1.01,1.57,1513700,{"date":978,"open":198,"high":979,"low":980,"close":981,"change":421,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-22",64.6,63.97,64.45,0.86,1937000,{"date":985,"open":986,"high":987,"low":988,"close":28,"change":72,"percent_change":989,"volume":990,"transactions":9,"vwap":28},"2026-05-21",63.48,64.099998,63.0099983,0.11,2072100,{"date":992,"open":993,"high":261,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",63.040001,62.51,63.83,1.19,1.9,2242200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",62.98,63.060001,62.37,62.64,-0.61,-0.96,1380900,{"date":1009,"open":1010,"high":1011,"low":993,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",63.56,63.84,63.25,-0.07,-0.11,1658600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":22,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",63.87,63.91,63.24,63.32,-1.66,1729700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":303,"change":706,"percent_change":479,"volume":1029,"transactions":9,"vwap":303},"2026-05-14",64.43,64.69,64.11,1237200,{"date":1031,"open":304,"high":304,"low":1032,"close":1033,"change":1034,"percent_change":162,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",63.78,64.12,-0.16,1457000,{"date":1037,"open":979,"high":1038,"low":1039,"close":198,"change":627,"percent_change":858,"volume":1040,"transactions":9,"vwap":198},"2026-05-12",64.61,63.53,1375100,{"date":1042,"open":1043,"high":1044,"low":1038,"close":378,"change":1034,"percent_change":162,"volume":1045,"transactions":9,"vwap":378},"2026-05-11",65.019997,65.040001,2616800,{"date":1047,"open":950,"high":950,"low":1048,"close":1049,"change":571,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-08",64.62,64.88,0.45,1409900,{"date":1053,"open":787,"high":787,"low":1054,"close":355,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":355},"2026-05-07",64.51,-0.83,-1.27,2099800,{"date":1059,"open":1060,"high":917,"low":900,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-06",65.07,65.42,1.16,1.81,1297500,{"date":1066,"open":1067,"high":325,"low":274,"close":344,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":344},"2026-05-05",63.88,0.81,1.28,1532400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":285,"percent_change":357,"volume":1077,"transactions":9,"vwap":1076},"2026-05-04",63.64,64.040001,63.14,63.45,1928700,{"date":1079,"open":1028,"high":210,"low":1080,"close":995,"change":470,"percent_change":307,"volume":1081,"transactions":9,"vwap":995},"2026-05-01",63.72,1584800,{"date":1083,"open":1084,"high":1067,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-30",63,62.94,63.81,1.05,1.67,1560900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":254,"percent_change":255,"volume":1096,"transactions":9,"vwap":1095},"2026-04-29",63.21,63.29,62.48,62.76,1412300,{"date":1098,"open":251,"high":1099,"low":1100,"close":1101,"change":401,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",63.94,63.029999,63.23,-0.99,1410000,{"date":1105,"open":263,"high":19,"low":1106,"close":1107,"change":307,"percent_change":308,"volume":1108,"transactions":9,"vwap":1107},"2026-04-27",63.63,63.86,2202400,{"date":1110,"open":272,"high":1111,"low":1112,"close":995,"change":1113,"percent_change":936,"volume":1114,"transactions":9,"vwap":995},"2026-04-24",64.15,63.51,0.14,1288700,{"date":1116,"open":274,"high":1117,"low":1118,"close":240,"change":1119,"percent_change":145,"volume":1120,"transactions":9,"vwap":240},"2026-04-23",63.98,62.96,-0.01,2325800,{"date":1122,"open":1048,"high":1048,"low":1123,"close":274,"change":157,"percent_change":285,"volume":1124,"transactions":9,"vwap":274},"2026-04-22",63.54,1426200,{"date":1126,"open":1127,"high":900,"low":1128,"close":1099,"change":780,"percent_change":126,"volume":1129,"transactions":9,"vwap":1099},"2026-04-21",64.53,63.79,2577600,{"date":1131,"open":271,"high":326,"low":271,"close":1132,"change":203,"percent_change":847,"volume":1133,"transactions":9,"vwap":1132},"2026-04-20",64.31,1349800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-17",63.31,64.33,63.3,63.92,1.25,1.99,1829500,{"date":1144,"open":1145,"high":1100,"low":1146,"close":1147,"change":989,"percent_change":592,"volume":1148,"transactions":9,"vwap":1147},"2026-04-16",62.65,62.46,62.67,1829400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":552,"percent_change":116,"volume":1155,"transactions":9,"vwap":1154},"2026-04-15",62.74,62.86,62.38,62.56,1445800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1095,"change":561,"percent_change":829,"volume":1161,"transactions":9,"vwap":1095},"2026-04-14",62.63,62.9,62.32,1153100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",61.55,62.47,61.47,62.43,0.68,1.1,1816300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":38,"percent_change":232,"volume":1177,"transactions":9,"vwap":1176},"2026-04-10",62.080002,62.099998,61.66,61.75,986700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1113,"percent_change":264,"volume":1184,"transactions":9,"vwap":1183},"2026-04-09",61.57,62.21,61.48,61.97,2286600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",61.79,62.19,61.5,61.83,1.73,2.88,2625200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":764,"percent_change":958,"volume":1200,"transactions":9,"vwap":1199},"2026-04-07",59.83,60.39,59.69,60.099998,3132700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":581,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-06",59.66,60.060001,59.36,60.02,0.44,3477700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":72,"percent_change":865,"volume":1215,"transactions":9,"vwap":1214},"2026-04-02",58.81,60.31,58.64,59.76,3144800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1198,"change":73,"percent_change":830,"volume":1221,"transactions":9,"vwap":1198},"2026-04-01",59.58,60.12,59.53,4579300,{"date":1223,"open":1224,"high":1218,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-31",58.22,58.040001,59.22,1.72,2.99,7559800,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":81,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",58.6,57.31,57.5,-0.46,4078400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":380,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-27",58.7,58.75,57.85,57.96,-1.61,2932300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",59.2,59.87,58.89,58.91,-0.91,-1.52,2136300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":982,"volume":1261,"transactions":9,"vwap":1259},"2026-03-25",59.94,60.13,59.13,59.82,0.51,3036200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-24",58.34,59.6,58.28,59.31,0.5,0.85,4150800,{"date":1272,"open":1273,"high":1274,"low":1232,"close":1211,"change":793,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1211},"2026-03-23",58.97,59.77,1.55,6064500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-20",58.92,59.18,57.51,57.91,-1.32,-2.23,6176100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":865,"percent_change":296,"volume":1292,"transactions":9,"vwap":1291},"2026-03-19",58.41,59.57,58.39,59.23,6847700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1251,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",59.45,59.85,59.080002,59.11,-0.54,3673200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":88,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",59.46,59.97,59.43,59.65,0.54,3438500,{"date":1310,"open":1205,"high":1311,"low":1297,"close":1298,"change":707,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1298},"2026-03-16",59.81,0.7,3087400,{"date":1315,"open":1226,"high":1316,"low":1317,"close":1239,"change":1013,"percent_change":121,"volume":1318,"transactions":9,"vwap":1239},"2026-03-13",59.47,58.51,4514200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",59.38,59.61,58.72,58.77,-1.23,-2.05,4362800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":883,"percent_change":116,"volume":1334,"transactions":9,"vwap":1333},"2026-03-11",59.92,60.34,59.59,60,3332800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":346,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",60.4,61.16,60.11,60.19,-0.43,4459800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":946,"percent_change":174,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",59.35,60.59,58.5,60.45,6462500,{"date":1351,"open":1352,"high":1331,"low":1289,"close":1296,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1296},"2026-03-06",60.33,-1.46,-2.38,4694300,{"date":1357,"open":1175,"high":1358,"low":1359,"close":1360,"change":823,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-05",62.16,60.85,61.31,-1.4,5854500,{"date":1364,"open":1365,"high":1147,"low":1366,"close":1367,"change":1368,"percent_change":470,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",62.5,61.69,62.18,0.01,4629700,{"date":1371,"open":1187,"high":1167,"low":1372,"close":1373,"change":540,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-03",60.75,62.17,-1.72,5151800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":829,"percent_change":422,"volume":1382,"transactions":9,"vwap":1381},"2026-03-02",62.24,63.39,62.2,63.26,3644900,{"date":1384,"open":1385,"high":1151,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-27",62.57,62.14,62.73,-0.52,-0.82,2267000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1012,"change":706,"percent_change":192,"volume":1396,"transactions":9,"vwap":1012},"2026-02-26",63.17,63.43,62.52,2170800,{"date":1398,"open":1092,"high":1092,"low":1395,"close":1001,"change":264,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1001},"2026-02-25",0.37,2980200,{"date":1402,"open":1373,"high":1403,"low":1404,"close":1405,"change":669,"percent_change":608,"volume":1406,"transactions":9,"vwap":1405},"2026-02-24",62.85,62.11,62.75,1674900,{"date":1408,"open":1001,"high":1409,"low":1410,"close":1367,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1367},"2026-02-23",63.09,61.81,-1.11,-1.75,1888400,{"date":1415,"open":1095,"high":1416,"low":221,"close":1093,"change":479,"percent_change":733,"volume":1417,"transactions":9,"vwap":1093},"2026-02-20",63.67,3810200,{"date":1419,"open":1145,"high":1420,"low":1421,"close":1422,"change":489,"percent_change":659,"volume":1423,"transactions":9,"vwap":1422},"2026-02-19",62.91,62.44,62.87,3007600,{"date":1425,"open":1426,"high":1427,"low":1421,"close":1159,"change":191,"percent_change":1050,"volume":1428,"transactions":9,"vwap":1159},"2026-02-18",62.71,63.34,1655400,{"date":1430,"open":1165,"high":1431,"low":1432,"close":1433,"change":865,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-17",62.81,61.84,62.62,0.19,2299600,{"date":1437,"open":1438,"high":1403,"low":1439,"close":1365,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1365},"2026-02-13",61.99,61.52,0.59,0.95,3027100,{"date":1444,"open":1101,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-12",63.65,61.59,61.91,-0.89,-1.42,4066800,{"date":1452,"open":1453,"high":1123,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-11",63.37,62.45,62.8,-0.17,-0.27,2197300,{"date":1460,"open":1118,"high":1381,"low":1461,"close":1462,"change":659,"percent_change":660,"volume":1463,"transactions":9,"vwap":1462},"2026-02-10",62.84,62.97,2188600,{"date":1465,"open":1403,"high":1393,"low":1466,"close":1467,"change":1468,"percent_change":1113,"volume":1469,"transactions":9,"vwap":1467},"2026-02-09",62.61,63.02,0.09,4927500,{"date":1471,"open":1472,"high":1467,"low":1366,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-06",61.76,62.93,1.94,3.18,3299300,{"date":1478,"open":1479,"high":1480,"low":1372,"close":1481,"change":450,"percent_change":1299,"volume":1482,"transactions":9,"vwap":1481},"2026-02-05",60.79,61.54,60.99,3841600,{"date":1484,"open":1485,"high":1366,"low":1346,"close":1486,"change":192,"percent_change":648,"volume":1487,"transactions":9,"vwap":1486},"2026-02-04",61.23,61.32,4400200,{"date":1489,"open":1490,"high":1491,"low":1340,"close":1492,"change":865,"percent_change":296,"volume":1493,"transactions":9,"vwap":1492},"2026-02-03",60.95,61.38,60.89,4338900,{"date":1495,"open":1496,"high":1481,"low":1496,"close":1497,"change":368,"percent_change":982,"volume":1498,"transactions":9,"vwap":1497},"2026-02-02",59.96,60.77,3125000,{"date":1500,"open":1197,"high":1501,"low":1502,"close":1503,"change":781,"percent_change":358,"volume":1450,"transactions":9,"vwap":1503},"2026-01-30",60.92,59.88,60.25,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1014,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-29",61.18,61.26,60.09,60.81,-0.18,2403700,{"date":1513,"open":1514,"high":1515,"low":1479,"close":1501,"change":1034,"percent_change":346,"volume":1516,"transactions":9,"vwap":1501},"2026-01-28",61.24,61.34,2382000,{"date":1518,"open":1519,"high":1338,"low":1520,"close":1521,"change":1522,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-27",61.15,60.84,61.080002,0,3221000,{"date":1525,"open":1526,"high":1182,"low":1501,"close":1521,"change":145,"percent_change":489,"volume":1527,"transactions":9,"vwap":1521},"2026-01-26",61.2,3358100,{"date":1529,"open":1530,"high":1531,"low":1492,"close":1532,"change":401,"percent_change":859,"volume":1533,"transactions":9,"vwap":1532},"2026-01-23",61.64,61.68,61.099998,2107400,{"date":1535,"open":1386,"high":1536,"low":1537,"close":1538,"change":470,"percent_change":307,"volume":1539,"transactions":9,"vwap":1538},"2026-01-22",62.33,61.6,61.73,2651100,{"date":1541,"open":1506,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-21",62.02,61.02,61.71,1.09,1.8,6549100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":520,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-20",60.65,61.25,60.47,60.62,-1.37,4764800,{"date":1557,"open":1530,"high":1544,"low":1558,"close":1559,"change":1510,"percent_change":275,"volume":1560,"transactions":9,"vwap":1559},"2026-01-16",61.3,61.46,2148300,{"date":1562,"open":1360,"high":1563,"low":1564,"close":1530,"change":648,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1530},"2026-01-15",61.87,61.28,1.17,2042200,{"date":1568,"open":1479,"high":1521,"low":1346,"close":1569,"change":764,"percent_change":958,"volume":1570,"transactions":9,"vwap":1569},"2026-01-14",60.93,2086400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1359,"change":989,"percent_change":592,"volume":1576,"transactions":9,"vwap":1359},"2026-01-13",60.94,61.11,60.61,2823900,{"date":1578,"open":1579,"high":1580,"low":1340,"close":1581,"change":410,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",60.38,60.78,60.74,0.16,1411400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1260,"percent_change":1269,"volume":1590,"transactions":9,"vwap":1589},"2026-01-09",60.37,60.72,60.14,60.64,2078700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1257,"change":1596,"percent_change":837,"volume":1597,"transactions":9,"vwap":1257},"2026-01-08",59.75,60.24,59.73,0.24,2024100,{"date":1599,"open":1197,"high":1600,"low":1593,"close":1601,"change":1235,"percent_change":501,"volume":1602,"transactions":9,"vwap":1601},"2026-01-07",60.41,59.89,4944300,{"date":1604,"open":1205,"high":1197,"low":1291,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-06",60.35,0.88,1.48,6189800,{"date":1610,"open":1611,"high":1612,"low":1211,"close":1316,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1316},"2026-01-05",58.88,59.67,0.77,1.31,4350200,{"date":1617,"open":1618,"high":1211,"low":1619,"close":1239,"change":830,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1239},"2026-01-02",58.15,57.93,1.36,2146800,{"date":1623,"open":1347,"high":1317,"low":1624,"close":1282,"change":379,"percent_change":443,"volume":1625,"transactions":9,"vwap":1282},"2025-12-31",57.9,1154300,{"date":1627,"open":1628,"high":1629,"low":1347,"close":1630,"change":883,"percent_change":116,"volume":1631,"transactions":9,"vwap":1630},"2025-12-30",58.73,58.78,58.53,1503800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1323,"change":780,"percent_change":401,"volume":1637,"transactions":9,"vwap":1323},"2025-12-29",58.93,59.12,58.61,1361900,{"date":1639,"open":1640,"high":1635,"low":1641,"close":1640,"change":1368,"percent_change":470,"volume":1642,"transactions":9,"vwap":1640},"2025-12-26",59.09,58.86,1236400,{"date":1644,"open":1645,"high":1247,"low":1611,"close":1297,"change":1468,"percent_change":411,"volume":1646,"transactions":9,"vwap":1297},"2025-12-24",59.029999,855600,{"date":1648,"open":1649,"high":1291,"low":1211,"close":1650,"change":1456,"percent_change":275,"volume":1651,"transactions":9,"vwap":1650},"2025-12-23",59.049999,58.99,1497300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1260,"volume":1659,"transactions":9,"vwap":1657},"2025-12-22",58.95,59.34,58.94,59.16,0.3,1563400,{"date":1661,"open":1662,"high":1654,"low":1662,"close":1641,"change":756,"percent_change":918,"volume":1663,"transactions":9,"vwap":1641},"2025-12-19",58.4,2640600,{"date":1665,"open":1666,"high":1654,"low":1667,"close":1668,"change":706,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-18",58.67,58.24,58.38,0.46,2020600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":346,"percent_change":276,"volume":1677,"transactions":9,"vwap":1676},"2025-12-17",58.48,58.96,58.060001,58.11,2456500,{"date":1679,"open":1240,"high":1611,"low":1680,"close":1681,"change":1682,"percent_change":53,"volume":1683,"transactions":9,"vwap":1681},"2025-12-16",58.07,58.37,-0.39,2229800,{"date":1685,"open":1686,"high":1226,"low":1687,"close":1688,"change":121,"percent_change":552,"volume":1689,"transactions":9,"vwap":1688},"2025-12-15",59.17,58.57,58.76,2068400,{"date":1691,"open":1593,"high":1692,"low":1693,"close":1611,"change":95,"percent_change":66,"volume":1694,"transactions":9,"vwap":1611},"2025-12-12",59.78,58.71,2699600,{"date":1696,"open":1649,"high":1697,"low":1649,"close":1306,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1306},"2025-12-11",59.72,0.58,0.98,1914700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1545,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-10",58.049999,59.26,58.02,59.07,1.88,2838100,{"date":1710,"open":1624,"high":1711,"low":1712,"close":1713,"change":489,"percent_change":659,"volume":1714,"transactions":9,"vwap":1713},"2025-12-09",58.45,57.86,57.98,1587500,{"date":1716,"open":1662,"high":1288,"low":1717,"close":1718,"change":275,"percent_change":451,"volume":1719,"transactions":9,"vwap":1718},"2025-12-08",57.92,58.0099983,2839600,{"date":1721,"open":1722,"high":1636,"low":1723,"close":1724,"change":470,"percent_change":307,"volume":1725,"transactions":9,"vwap":1724},"2025-12-05",58.36,58.17,58.3,983700,{"date":1727,"open":1713,"high":1728,"low":1282,"close":1266,"change":191,"percent_change":756,"volume":1729,"transactions":9,"vwap":1266},"2025-12-04",58.46,1194300,{"date":1731,"open":1732,"high":1680,"low":1732,"close":1733,"change":837,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-03",57.54,58,0.69,2273100,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":46,"percent_change":232,"volume":1741,"transactions":9,"vwap":1740},"2025-12-02",58.09,57.58,57.6,3122700,{"date":1743,"open":1744,"high":1224,"low":1744,"close":1745,"change":101,"percent_change":1388,"volume":1746,"transactions":9,"vwap":1745},"2025-12-01",57.57,57.81,3611900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1676,"change":706,"percent_change":73,"volume":1752,"transactions":9,"vwap":1676},"2025-11-28",57.99,58.21,57.83,1128500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":265,"percent_change":480,"volume":1759,"transactions":9,"vwap":1758},"2025-11-26",57.47,58.23,57.39,57.84,2486300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":756,"percent_change":422,"volume":1766,"transactions":9,"vwap":1765},"2025-11-25",56.49,57.55,56.47,57.48,4341200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":1141,"volume":1773,"transactions":9,"vwap":1770},"2025-11-24",55.97,57,55.83,1.11,10681400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-21",54.8,56.2,54.71,55.89,1.32,2.42,3528100,{"date":1784,"open":1785,"high":1786,"low":26,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-20",56.099998,56.41,54.57,-0.9,-1.62,5140100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":72,"percent_change":958,"volume":1797,"transactions":9,"vwap":1796},"2025-11-19",55.46,55.81,55.17,55.47,2323400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1434,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-18",54.9,55.67,54.85,55.4,0.34,4546100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":443,"percent_change":80,"volume":1812,"transactions":9,"vwap":1811},"2025-11-17",56.17,56.29,55.029999,55.21,3502700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1510,"volume":1820,"transactions":9,"vwap":1818},"2025-11-14",55.73,56.59,55.6,56.27,-0.1,1920900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":540,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-13",57.23,57.46,56.22,56.37,-1.9,1856000,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1824,"change":697,"percent_change":1399,"volume":1833,"transactions":9,"vwap":1824},"2025-11-12",57.38,57.79,1901900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":145,"percent_change":489,"volume":1840,"transactions":9,"vwap":1839},"2025-11-11",57.16,57.45,57.0099983,57.25,1639300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1399,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-10",57.33,57.49,56.77,57.27,0.65,2128100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":870,"percent_change":1565,"volume":1854,"transactions":9,"vwap":1852},"2025-11-07",55.85,56.9,55.82,2122100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1299,"percent_change":380,"volume":1861,"transactions":9,"vwap":1860},"2025-11-06",56.84,57.029999,56.040001,56.24,2450400,{"date":1863,"open":1864,"high":1865,"low":1826,"close":1866,"change":582,"percent_change":733,"volume":1867,"transactions":9,"vwap":1866},"2025-11-05",56.43,57.14,56.78,2481900,{"date":1869,"open":1777,"high":1870,"low":1785,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-04",56.63,56.4,-0.49,-0.86,1642100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":145,"percent_change":490,"volume":1880,"transactions":9,"vwap":1878},"2025-11-03",56.87,56.89,56.18,1858000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":510,"percent_change":212,"volume":1887,"transactions":9,"vwap":1886},"2025-10-31",56.71,57.049999,56.45,56.91,2186900,{"date":1889,"open":1890,"high":1843,"low":1891,"close":1892,"change":379,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-30",56.74,56.54,56.56,-1.08,2145800,{"date":1896,"open":1897,"high":1758,"low":1878,"close":1898,"change":150,"percent_change":1005,"volume":1899,"transactions":9,"vwap":1898},"2025-10-29",57.34,57.18,3445600,{"date":1901,"open":1733,"high":1733,"low":1844,"close":1902,"change":1388,"percent_change":1788,"volume":1903,"transactions":9,"vwap":1902},"2025-10-28",57.53,2316800,{"date":1905,"open":1266,"high":1264,"low":1906,"close":1703,"change":936,"percent_change":582,"volume":1907,"transactions":9,"vwap":1703},"2025-10-27",57.89,1276900,{"date":1909,"open":1910,"high":1911,"low":1745,"close":1751,"change":698,"percent_change":327,"volume":1912,"transactions":9,"vwap":1751},"2025-10-24",58.14,58.18,1186900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1281,"change":1918,"percent_change":609,"volume":1919,"transactions":9,"vwap":1281},"2025-10-23",56.95,57.61,56.86,0.78,1650200,{"date":1921,"open":1922,"high":1902,"low":1923,"close":1924,"change":858,"percent_change":460,"volume":1925,"transactions":9,"vwap":1924},"2025-10-22",57.36,56.5,56.73,3537500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":936,"percent_change":582,"volume":1932,"transactions":9,"vwap":1931},"2025-10-21",57.07,57.59,56.96,57.41,1655700,{"date":1934,"open":1886,"high":1935,"low":1878,"close":1936,"change":1168,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-20",57.26,57.19,1.2,1923400,{"date":1940,"open":1941,"high":1942,"low":1785,"close":1943,"change":865,"percent_change":697,"volume":1944,"transactions":9,"vwap":1943},"2025-10-17",56.35,56.62,56.51,3112600,{"date":1946,"open":1935,"high":1935,"low":1947,"close":1948,"change":442,"percent_change":1325,"volume":1949,"transactions":9,"vwap":1948},"2025-10-16",56.12,56.39,2281600,{"date":1951,"open":1837,"high":1952,"low":1953,"close":1954,"change":308,"percent_change":1468,"volume":1955,"transactions":9,"vwap":1954},"2025-10-15",57.67,56.61,57.09,1857500,{"date":1957,"open":1958,"high":1843,"low":1959,"close":1960,"change":327,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-14",55.98,55.93,57.040001,0.99,2156600,{"date":1964,"open":1785,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1707,"volume":1969,"transactions":9,"vwap":1967},"2025-10-13",56.69,56.07,56.48,1.04,4036100,{"date":1971,"open":1972,"high":1935,"low":1973,"close":1974,"change":1243,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-10",57.21,55.39,55.44,-2.82,4474900,{"date":1978,"open":1979,"high":1980,"low":1852,"close":1884,"change":1005,"percent_change":443,"volume":1981,"transactions":9,"vwap":1884},"2025-10-09",57.66,57.8,1700400,{"date":1983,"open":1831,"high":1984,"low":1960,"close":1979,"change":421,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1979},"2025-10-08",57.74,0.96,1163800,{"date":1988,"open":1989,"high":1906,"low":1886,"close":1990,"change":379,"percent_change":22,"volume":1991,"transactions":9,"vwap":1990},"2025-10-07",57.88,57.11,1585500,{"date":1993,"open":1717,"high":1749,"low":1234,"close":1994,"change":1468,"percent_change":1582,"volume":1995,"transactions":9,"vwap":1994},"2025-10-06",57.73,1295800,{"date":1997,"open":1998,"high":1713,"low":1902,"close":1999,"change":592,"percent_change":297,"volume":2000,"transactions":9,"vwap":1999},"2025-10-03",57.7,57.64,1344500,{"date":2002,"open":2003,"high":2004,"low":1770,"close":1824,"change":72,"percent_change":865,"volume":2005,"transactions":9,"vwap":1824},"2025-10-02",57.4,57.52,1173800,{"date":2007,"open":2008,"high":1755,"low":2009,"close":1757,"change":296,"percent_change":510,"volume":2010,"transactions":9,"vwap":1757},"2025-10-01",57.02,56.97,1468700,{"date":2012,"open":1884,"high":1839,"low":2013,"close":1936,"change":764,"percent_change":1113,"volume":2014,"transactions":9,"vwap":1936},"2025-09-30",56.68,1873200,{"date":2016,"open":1902,"high":1902,"low":2009,"close":1990,"change":551,"percent_change":157,"volume":2017,"transactions":9,"vwap":1990},"2025-09-29",1227000,{"date":2019,"open":1866,"high":2020,"low":2021,"close":1839,"change":669,"percent_change":974,"volume":2022,"transactions":9,"vwap":1839},"2025-09-26",57.28,56.75,1203500,{"date":2024,"open":2025,"high":2021,"low":2026,"close":2013,"change":116,"percent_change":781,"volume":2027,"transactions":9,"vwap":2013},"2025-09-25",56.64,56.33,1311100,{"date":2029,"open":1740,"high":1952,"low":1770,"close":1770,"change":1341,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1770},"2025-09-24",-0.75,1063400,{"date":2033,"open":2034,"high":1705,"low":2035,"close":2036,"change":659,"percent_change":244,"volume":2037,"transactions":9,"vwap":2036},"2025-09-23",57.56,57.35,57.43,1550400,{"date":2039,"open":2040,"high":1740,"low":1865,"close":1765,"change":552,"percent_change":150,"volume":2041,"transactions":9,"vwap":1765},"2025-09-22",57.37,1213400,{"date":2043,"open":1224,"high":1224,"low":2034,"close":2044,"change":254,"percent_change":807,"volume":2045,"transactions":9,"vwap":2044},"2025-09-19",57.68,1419700,{"date":2047,"open":1998,"high":2048,"low":1739,"close":1618,"change":432,"percent_change":1140,"volume":2049,"transactions":9,"vwap":1618},"2025-09-18",58.25,2272000,{"date":2051,"open":2052,"high":1288,"low":1838,"close":2036,"change":243,"percent_change":1819,"volume":2053,"transactions":9,"vwap":2036},"2025-09-17",57.62,2600600,{"date":2055,"open":2044,"high":2056,"low":1898,"close":1844,"change":1034,"percent_change":884,"volume":2057,"transactions":9,"vwap":1844},"2025-09-16",57.78,1518200,{"date":2059,"open":2060,"high":1225,"low":1744,"close":2061,"change":1522,"percent_change":1522,"volume":2062,"transactions":9,"vwap":2061},"2025-09-15",57.82,57.65,1265100,{"date":2064,"open":1910,"high":1756,"low":2065,"close":2061,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2061},"2025-09-12",57.63,-0.64,-1.1,1185200,{"date":2070,"open":1234,"high":2071,"low":2003,"close":2072,"change":1441,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-11",58.32,58.29,1.66,2131300,{"date":2076,"open":1824,"high":1994,"low":2077,"close":1897,"change":489,"percent_change":659,"volume":2078,"transactions":9,"vwap":1897},"2025-09-10",57.13,2417700,{"date":2080,"open":1980,"high":1980,"low":2081,"close":2040,"change":1388,"percent_change":1788,"volume":2082,"transactions":9,"vwap":2040},"2025-09-09",57.2,2358700,{"date":2084,"open":2085,"high":1713,"low":1234,"close":1906,"change":1522,"percent_change":1522,"volume":2086,"transactions":9,"vwap":1906},"2025-09-08",57.97,1434400,{"date":2088,"open":2085,"high":1668,"low":2036,"close":1906,"change":191,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1906},"2025-09-05",0.49,1618800,{"date":2092,"open":2093,"high":1916,"low":1866,"close":1916,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1916},"2025-09-04",56.98,0.83,1.46,1046800,{"date":2098,"open":2099,"high":2100,"low":1967,"close":1866,"change":1014,"percent_change":883,"volume":2101,"transactions":9,"vwap":1866},"2025-09-03",56.8,57.15,1586300,{"date":2103,"open":1885,"high":2104,"low":2105,"close":1878,"change":38,"percent_change":1682,"volume":2106,"transactions":9,"vwap":1878},"2025-09-02",56.92,56.42,1167900,{"date":2108,"open":1837,"high":1902,"low":2109,"close":1990,"change":530,"percent_change":1299,"volume":2110,"transactions":9,"vwap":1990},"2025-08-29",56.93,1201000,{"date":2112,"open":1902,"high":1902,"low":2113,"close":2114,"change":764,"percent_change":1113,"volume":2115,"transactions":9,"vwap":2114},"2025-08-28",57.099998,57.42,1294800,{"date":2117,"open":1852,"high":2118,"low":2119,"close":1897,"change":203,"percent_change":1168,"volume":2120,"transactions":9,"vwap":1897},"2025-08-27",57.44,56.88,1344400,{"date":2122,"open":2123,"high":2077,"low":2124,"close":1915,"change":202,"percent_change":1207,"volume":2125,"transactions":9,"vwap":1915},"2025-08-26",56.82,56.81,1384600,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":276,"percent_change":81,"volume":2130,"transactions":9,"vwap":2129},"2025-08-25",57.080002,56.7,1179500,{"date":2132,"open":2133,"high":2040,"low":2133,"close":2100,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2100},"2025-08-22",55.86,1.53,2.75,1638100,{"date":2138,"open":1803,"high":2139,"low":2140,"close":2141,"change":244,"percent_change":1034,"volume":2142,"transactions":9,"vwap":2141},"2025-08-21",55.72,55.28,55.62,1465600,{"date":2144,"open":2145,"high":1958,"low":2146,"close":2147,"change":38,"percent_change":1682,"volume":2148,"transactions":9,"vwap":2147},"2025-08-20",55.79,55.41,55.71,2380800,{"date":2150,"open":1779,"high":1948,"low":2151,"close":1959,"change":989,"percent_change":296,"volume":2152,"transactions":9,"vwap":1959},"2025-08-19",55.76,1657200,{"date":2154,"open":2155,"high":1851,"low":2156,"close":1853,"change":1113,"percent_change":202,"volume":2157,"transactions":9,"vwap":1853},"2025-08-18",55.7,55.64,1733100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":101,"percent_change":1299,"volume":2164,"transactions":9,"vwap":2163},"2025-08-15",56.049999,56.060001,55.65,55.68,1245300,{"date":2166,"open":2167,"high":1947,"low":2163,"close":1958,"change":2168,"percent_change":66,"volume":2169,"transactions":9,"vwap":1958},"2025-08-14",56.080002,-0.73,1477100,{"date":2171,"open":2172,"high":1883,"low":1959,"close":1883,"change":670,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1883},"2025-08-13",56,1.56,1324500,{"date":2176,"open":2177,"high":2133,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-12",54.92,54.81,55.84,1.24,2.27,1298900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":38,"percent_change":347,"volume":2189,"transactions":9,"vwap":2188},"2025-08-11",54.83,55.049999,54.5,54.6,1195200,{"date":2191,"open":2186,"high":1795,"low":2192,"close":2193,"change":1522,"percent_change":1522,"volume":2194,"transactions":9,"vwap":2193},"2025-08-08",54.72,54.82,981700,{"date":2196,"open":1796,"high":2197,"low":1787,"close":2193,"change":1014,"percent_change":552,"volume":2198,"transactions":9,"vwap":2193},"2025-08-07",55.49,898700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1456,"percent_change":530,"volume":2205,"transactions":9,"vwap":2204},"2025-08-06",55.080002,55.12,54.75,54.93,1088000,{"date":2207,"open":1811,"high":2208,"low":2209,"close":2210,"change":489,"percent_change":659,"volume":2211,"transactions":9,"vwap":2210},"2025-08-05",55.3,54.63,55.099998,1052800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":1312,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-04",54.74,55.13,54.68,1.29,1052100,{"date":2220,"open":2221,"high":2216,"low":2222,"close":2223,"change":1389,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-01",54.62,53.73,54.43,-1.48,1471900,{"date":2227,"open":2228,"high":1959,"low":2229,"close":2230,"change":401,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-31",55.63,55.16,55.25,-1.13,1223600,{"date":2234,"open":2235,"high":1885,"low":2236,"close":2237,"change":317,"percent_change":357,"volume":2238,"transactions":9,"vwap":2237},"2025-07-30",56.3,55.58,55.88,1286500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1825,"change":1013,"percent_change":121,"volume":2244,"transactions":9,"vwap":1825},"2025-07-29",56.55,56.57,56.029999,924900,{"date":2246,"open":1816,"high":1816,"low":2247,"close":1809,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1809},"2025-07-28",56.15,-0.13,-0.23,740700,{"date":2252,"open":1777,"high":1764,"low":1794,"close":2105,"change":1268,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2105},"2025-07-25",0.89,826900,{"date":2256,"open":1777,"high":2235,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-24",55.9,55.92,-0.53,-0.94,1301800,{"date":2263,"open":1941,"high":1762,"low":1777,"close":1885,"change":73,"percent_change":422,"volume":2264,"transactions":9,"vwap":1885},"2025-07-23",990100,{"date":2266,"open":1803,"high":1966,"low":1803,"close":1958,"change":432,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1958},"2025-07-22",1.3,926600,{"date":2270,"open":2271,"high":1794,"low":2272,"close":2273,"change":232,"percent_change":628,"volume":2274,"transactions":9,"vwap":2273},"2025-07-21",55.74,55.23,55.26,851100,{"date":2276,"open":2258,"high":2258,"low":1803,"close":2141,"change":489,"percent_change":659,"volume":2277,"transactions":9,"vwap":2141},"2025-07-18",1184600,{"date":2279,"open":2280,"high":2151,"low":2281,"close":2162,"change":1440,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2162},"2025-07-17",55.07,55.040001,1.07,861200,{"date":2285,"open":2281,"high":2202,"low":2286,"close":2287,"change":581,"percent_change":73,"volume":2288,"transactions":9,"vwap":2287},"2025-07-16",54.25,55.060001,1106900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1776,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1776},"2025-07-15",55.96,56.02,54.78,-0.98,-1.76,980000,{"date":2298,"open":2299,"high":1771,"low":1974,"close":2300,"change":592,"percent_change":698,"volume":2301,"transactions":9,"vwap":2300},"2025-07-14",55.55,55.78,824900,{"date":2303,"open":2304,"high":1853,"low":2305,"close":1817,"change":1872,"percent_change":823,"volume":2306,"transactions":9,"vwap":1817},"2025-07-11",55.8,55.5,743900,{"date":2308,"open":2133,"high":1786,"low":2271,"close":2309,"change":706,"percent_change":756,"volume":2310,"transactions":9,"vwap":2309},"2025-07-10",56.09,1117100,{"date":2312,"open":1851,"high":2313,"low":2146,"close":1853,"change":264,"percent_change":707,"volume":2314,"transactions":9,"vwap":1853},"2025-07-09",55.87,768800,{"date":2316,"open":2317,"high":2133,"low":1803,"close":2318,"change":264,"percent_change":479,"volume":2319,"transactions":9,"vwap":2318},"2025-07-08",55.42,55.59,910400,{"date":2321,"open":2162,"high":2291,"low":2322,"close":2323,"change":126,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-07",55,55.36,-1.04,1396000,{"date":2327,"open":2304,"high":2292,"low":2155,"close":2328,"change":1804,"percent_change":847,"volume":2329,"transactions":9,"vwap":2328},"2025-07-03",55.94,531200,{"date":2331,"open":2215,"high":1817,"low":2332,"close":1817,"change":327,"percent_change":224,"volume":2333,"transactions":9,"vwap":1817},"2025-07-02",54.88,1217100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2281,"change":870,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2281},"2025-07-01",54.14,55.43,54.12,1.21,1827100,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":470,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-30",54.49,54.16,54.38,0.04,1505500,{"date":2349,"open":2350,"high":1778,"low":2351,"close":2350,"change":865,"percent_change":936,"volume":2352,"transactions":9,"vwap":2350},"2025-06-27",54.36,54.040001,1068400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":894,"percent_change":1620,"volume":2359,"transactions":9,"vwap":2358},"2025-06-26",53.74,54.27,53.68,54.24,1408800,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":627,"percent_change":1389,"volume":2365,"transactions":9,"vwap":2364},"2025-06-25",53.97,53.42,53.51,1160600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1260,"percent_change":1441,"volume":2372,"transactions":9,"vwap":2371},"2025-06-24",53.76,54.07,53.55,53.95,3396900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":581,"percent_change":2089,"volume":2379,"transactions":9,"vwap":2378},"2025-06-23",52.85,53.48,52.46,53.44,1262500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1522,"percent_change":1522,"volume":2386,"transactions":9,"vwap":2385},"2025-06-20",53.34,53.54,52.96,53.18,1183400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2385,"change":592,"percent_change":1804,"volume":2392,"transactions":9,"vwap":2385},"2025-06-18",53.07,53.61,52.99,1579300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":276,"percent_change":520,"volume":2399,"transactions":9,"vwap":2398},"2025-06-17",53.12,53.37,52.95,53,1195500,{"date":2401,"open":2402,"high":2222,"low":2403,"close":2404,"change":1440,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-16",53.32,53.19,53.45,1.12,984500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1055,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-13",53.11,53.47,52.66,52.86,-1.55,1620600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":989,"volume":2421,"transactions":9,"vwap":2418},"2025-06-12",53.33,53.69,53.2,0.06,1083700,{"date":2423,"open":2369,"high":2338,"low":2376,"close":2424,"change":884,"percent_change":1388,"volume":2425,"transactions":9,"vwap":2424},"2025-06-11",53.63,1422900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":698,"volume":2433,"transactions":9,"vwap":2431},"2025-06-10",53.94,54.11,53.72,53.91,0.17,918700,{"date":2435,"open":2436,"high":2437,"low":2383,"close":2355,"change":1113,"percent_change":581,"volume":2438,"transactions":9,"vwap":2355},"2025-06-09",53.81,54.029999,906800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":368,"percent_change":1699,"volume":2445,"transactions":9,"vwap":2444},"2025-06-06",53.58,53.71,53.36,53.6,973800,{"date":2447,"open":2448,"high":2363,"low":2449,"close":2450,"change":243,"percent_change":1014,"volume":2451,"transactions":9,"vwap":2450},"2025-06-05",53.26,52.8,53.080002,1201800,{"date":2453,"open":2396,"high":2454,"low":2455,"close":2455,"change":2248,"percent_change":157,"volume":2456,"transactions":9,"vwap":2455},"2025-06-04",53.46,53.14,1109100,{"date":2458,"open":2411,"high":2443,"low":2459,"close":2460,"change":870,"percent_change":1140,"volume":2461,"transactions":9,"vwap":2460},"2025-06-03",52.45,53.27,1205500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":660,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-02",52.59,52.64,51.87,52.61,-0.15,1072600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":883,"percent_change":232,"volume":2476,"transactions":9,"vwap":2475},"2025-05-30",52.7,52.88,52.21,52.69,984400,{"date":2478,"open":2479,"high":2409,"low":2480,"close":2473,"change":958,"percent_change":202,"volume":2481,"transactions":9,"vwap":2473},"2025-05-29",53.060001,52.44,1052700,{"date":2483,"open":2484,"high":2410,"low":2485,"close":2486,"change":858,"percent_change":1056,"volume":2487,"transactions":9,"vwap":2486},"2025-05-28",53.43,52.68,52.75,1296600,{"date":2489,"open":2490,"high":2484,"low":2464,"close":2484,"change":1062,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2484},"2025-05-27",52.92,2.22,1142000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1819,"percent_change":883,"volume":2499,"transactions":9,"vwap":2498},"2025-05-23",51.65,52.42,51.63,52.27,1153700,{"date":2501,"open":2502,"high":2411,"low":2503,"close":2504,"change":659,"percent_change":1819,"volume":2505,"transactions":9,"vwap":2504},"2025-05-22",52.25,52.060001,52.37,951000,{"date":2507,"open":2508,"high":2376,"low":2509,"close":2496,"change":1353,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2496},"2025-05-21",53.38,52.4,-2.71,1181700,{"date":2513,"open":2514,"high":2338,"low":2515,"close":2516,"change":2468,"percent_change":884,"volume":2517,"transactions":9,"vwap":2516},"2025-05-20",53.99,53.7,53.88,814600,{"date":2519,"open":2364,"high":2369,"low":2364,"close":2437,"change":552,"percent_change":780,"volume":2520,"transactions":9,"vwap":2437},"2025-05-19",858700,{"date":2522,"open":107,"high":2523,"low":2524,"close":2523,"change":1440,"percent_change":1169,"volume":2525,"transactions":9,"vwap":2523},"2025-05-16",54.23,53.49,584200,{"date":2527,"open":2443,"high":2528,"low":2529,"close":2530,"change":958,"percent_change":1596,"volume":2531,"transactions":9,"vwap":2530},"2025-05-15",53.66,53.13,53.64,880300,{"date":2533,"open":2418,"high":2534,"low":2535,"close":2364,"change":1510,"percent_change":317,"volume":2536,"transactions":9,"vwap":2364},"2025-05-14",53.77,53.41,1024500,{"date":2538,"open":2539,"high":2428,"low":2441,"close":2418,"change":2432,"percent_change":698,"volume":2540,"transactions":9,"vwap":2418},"2025-05-13",53.67,1274400,{"date":2542,"open":2543,"high":2430,"low":2389,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-05-12",53.57,53.52,1.84,3.56,1826300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":243,"percent_change":121,"volume":2554,"transactions":9,"vwap":2553},"2025-05-09",51.88,51.91,51.49,51.68,897500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":223,"percent_change":1140,"volume":2561,"transactions":9,"vwap":2560},"2025-05-08",51.53,52.19,51.32,51.74,804900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1582,"percent_change":297,"volume":2568,"transactions":9,"vwap":2567},"2025-05-07",51.13,51.37,50.78,51.099998,948500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":347,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-06",50.93,51.35,50.7,50.94,-0.78,1390900,{"date":2578,"open":2579,"high":2553,"low":2580,"close":2581,"change":660,"percent_change":1034,"volume":2582,"transactions":9,"vwap":2581},"2025-05-05",51.080002,51.040001,51.34,822400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1565,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-02",50.9,51.54,50.87,51.42,2.33,1004300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":297,"percent_change":212,"volume":2597,"transactions":9,"vwap":2596},"2025-05-01",50.19,50.76,49.88,50.25,2213300,{"date":2599,"open":2600,"high":2601,"low":177,"close":2602,"change":121,"percent_change":157,"volume":2603,"transactions":9,"vwap":2602},"2025-04-30",49.39,50.060001,49.94,1466300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2601,"change":264,"percent_change":1669,"volume":2609,"transactions":9,"vwap":2601},"2025-04-29",49.67,50.31,49.44,836600,{"date":2611,"open":2606,"high":2612,"low":2613,"close":2614,"change":592,"percent_change":265,"volume":2615,"transactions":9,"vwap":2614},"2025-04-28",50.12,49.31,49.83,1272600,{"date":181,"open":2617,"high":2618,"low":2619,"close":2620,"change":2346,"percent_change":764,"volume":2621,"transactions":9,"vwap":2620},49.61,49.78,49.25,49.65,1016800]