[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPSM":3,"homepage-market-summary":30,"stock-historical-SPSM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPSM","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 600 Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6531,0.880788,"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},53.28,53.47,53.65,53.055,53.99,-0.71,-1.32,1406215.842559,58.595,43.66,2075634.632033745,64.4,3333,{"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},38.21,1942232,708914592.64047,36.79,"2025-04-25",[183,186,196,207,218,229,236,245,255,263,274,283,294,303,313,324,335,346,356,367,377,387,397,407,417,427,438,447,458,468,477,488,497,507,515,526,536,546,556,567,576,586,596,606,615,624,633,642,650,659,667,677,684,693,701,712,722,729,738,746,754,762,770,777,784,791,800,808,816,824,831,837,845,852,859,867,875,883,888,894,898,905,914,921,929,938,945,951,958,964,971,974,981,985,989,997,1005,1013,1021,1029,1038,1046,1052,1058,1064,1070,1076,1081,1090,1098,1104,1111,1116,1123,1129,1136,1144,1150,1156,1160,1168,1175,1182,1188,1196,1203,1209,1217,1224,1231,1238,1246,1254,1261,1269,1277,1285,1292,1300,1309,1317,1325,1331,1338,1344,1352,1358,1365,1371,1376,1385,1390,1398,1404,1411,1417,1422,1429,1437,1443,1449,1456,1460,1466,1473,1478,1485,1490,1498,1505,1512,1517,1523,1529,1536,1544,1549,1555,1561,1567,1573,1581,1587,1591,1597,1603,1609,1614,1620,1627,1631,1636,1643,1648,1653,1658,1662,1666,1670,1675,1679,1684,1690,1694,1700,1704,1709,1714,1720,1725,1732,1737,1744,1749,1754,1759,1765,1771,1778,1787,1795,1802,1809,1818,1824,1832,1838,1845,1853,1860,1866,1873,1881,1887,1893,1901,1908,1913,1917,1923,1930,1935,1941,1948,1955,1961,1966,1972,1978,1984,1989,1996,2000,2004,2010,2016,2021,2025,2029,2036,2042,2047,2053,2056,2060,2065,2069,2075,2080,2084,2088,2093,2097,2101,2106,2112,2117,2123,2127,2130,2136,2141,2145,2151,2158,2165,2172,2178,2184,2189,2195,2203,2210,2217,2223,2229,2235,2243,2250,2258,2263,2268,2273,2279,2285,2292,2298,2304,2309,2314,2319,2324,2330,2336,2342,2346,2351,2357,2362,2369,2376,2383,2390,2397,2403,2409,2416,2422,2428,2435,2441,2448,2454,2460,2465,2470,2478,2484,2488,2495,2502,2509,2514,2521,2528,2535,2542,2549,2553,2559,2564,2567,2571,2576,2581,2587,2594,2601,2608,2615,2623,2630,2636,2643,2649],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},10047,53.2928,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",54.26,54.3,53.875,-0.06,-0.11,1519682.972037,8221,54.0309,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",53.85,54.335,53.39,54.05,0.21,0.39,1919639.915441,10671,54.0458,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",53.8,54.175,53.73,53.84,0.6,1.13,3181990.628468,12474,53.9397,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",52.8,53.365,52.445,53.24,0.38,0.72,2696820.706919,15981,52.9726,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":150,"percent_change":53,"volume":233,"transactions":234,"vwap":235},"2026-09-30",53.43,52.86,2106332.731661,9755,53.1278,{"date":237,"open":231,"high":238,"low":239,"close":240,"change":241,"percent_change":116,"volume":242,"transactions":243,"vwap":244},"2026-09-29",53.55,52.92,53.21,-0.17,1888888.158627,12473,53.115,{"date":246,"open":18,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",53.7,53.12,53.38,-0.39,-0.73,1652889.798534,13552,53.4049,{"date":256,"open":247,"high":257,"low":258,"close":259,"change":202,"percent_change":203,"volume":260,"transactions":261,"vwap":262},"2026-09-25",53.97,53.455,53.77,1412339.071482,10213,53.7455,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",53.59,53.745,53.2034,53.56,-0.14,-0.26,1115346.150283,9958,53.4821,{"date":275,"open":276,"high":276,"low":277,"close":247,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",54.13,53.685,-0.59,-1.09,2195739.057933,10425,53.8512,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",54.51,54.725,54.19,54.29,0.15,0.28,1659530.436659,9459,54.385,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":241,"volume":300,"transactions":301,"vwap":302},"2026-09-21",54.34,54.005,54.14,-0.09,1381521.224103,7012,54.2051,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":38,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",54.32,54.33,53.98,54.23,-0.4,1233767.681163,8628,54.0992,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",55.09,55.12,54.445,54.45,0.02,0.04,1457456.099688,9303,54.6836,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",54.77,55.065,53.96,54.43,-0.23,-0.42,1270315.613635,11227,54.7431,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",54.85,54.9245,54.53,54.66,-0.28,-0.51,1503733.914272,8216,54.6681,{"date":347,"open":348,"high":349,"low":337,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",55.01,55.26,54.94,-0.37,-0.67,1705666.219978,10877,55.0372,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",55.575,55.72,55.225,55.31,0.3,0.55,1436537.533507,10219,55.3674,{"date":368,"open":369,"high":370,"low":371,"close":348,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",55.16,55.33,54.9,-0.5,-0.9,1873402.542389,10456,55.0406,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":126,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",55.92,56.03,55.435,55.51,-1.03,3755758.438308,9987,55.5872,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":331,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",56.42,56.46,56.05,56.09,-0.74,920639.056771,8266,56.2203,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":202,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",56.07,56.5945,56.015,56.51,0.37,951136.481823,6704,56.4127,{"date":408,"open":390,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",56.53,55.985,56.3,0.19,0.34,1180463.213301,7621,56.2773,{"date":418,"open":359,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",56.275,55.68,56.11,0.54,0.97,2725593.727756,8098,56.0491,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",55.91,56.1,55.455,55.57,-0.63,-1.12,8571718.643615,21784,55.6787,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":309,"percent_change":22,"volume":444,"transactions":445,"vwap":446},"2026-08-31",56.5,56.599,56.0614,56.2,1014082.611192,8417,56.1896,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",57.2,57.31,56.59,56.6,-0.46,-0.81,674381.780713,7655,56.8356,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":145,"volume":465,"transactions":466,"vwap":467},"2026-08-27",56.99,57.1759,56.785,57.06,-0.01,2075588.343351,10326,57.035,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":320,"percent_change":72,"volume":474,"transactions":475,"vwap":476},"2026-08-26",57.04,57.265,56.88,57.07,950452.075496,6861,57.0723,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",57.32,57.3562,56.83,57.03,-0.03,-0.05,697794.425894,7087,56.9628,{"date":489,"open":490,"high":491,"low":492,"close":463,"change":38,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",57.24,57.335,56.93,-0.38,823857.412038,7050,57.1192,{"date":498,"open":499,"high":491,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",57.26,56.935,57.28,0.35,0.61,852505.263417,6629,57.193,{"date":508,"open":509,"high":450,"low":510,"close":492,"change":126,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",57.14,56.8858,-1.01,1340666.715567,10066,57.026,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",57.8,57.97,57.455,57.51,0.08,0.14,919901.584993,8140,57.7049,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":454,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",58.03,58.11,57.41,57.43,-1.39,1410315.344662,9674,57.8038,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":157,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",58.33,58.4022,58.18,58.24,-0.41,756801.942101,7108,58.2685,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":290,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",58.17,58.515,58.1,58.48,0.48,1239101.003185,10236,58.4319,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",58.19,58.37,58.02,58.2,0.23,0.4,1101018.173751,8590,58.1669,{"date":568,"open":569,"high":570,"low":571,"close":518,"change":290,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",57.98,58.12,57.585,0.49,1446556.540647,11727,57.903,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":202,"volume":583,"transactions":584,"vwap":585},"2026-08-11",57.67,57.9999,57.64,57.69,0.12,1133205.228175,10786,57.8115,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":278,"volume":593,"transactions":594,"vwap":595},"2026-08-10",57.78,57.865,57.465,57.57,-0.34,928709.686392,11390,57.6187,{"date":597,"open":598,"high":599,"low":580,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",57.735,58.06,57.91,0.41,0.71,4756011.300481,13931,57.8799,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":542,"percent_change":22,"volume":612,"transactions":613,"vwap":614},"2026-08-06",57.95,58.125,57.445,57.5,1034741.237587,9916,57.7711,{"date":616,"open":617,"high":618,"low":600,"close":600,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",58.46,58.55,-0.56,-0.96,1059649.56435,11650,58.1795,{"date":625,"open":581,"high":25,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",57.58,58.47,0.98,1.7,1844708.629872,14187,58.3079,{"date":634,"open":635,"high":591,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",56.74,57.49,0.92,1.63,1807562.664726,13955,57.3709,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":647,"volume":648,"transactions":574,"vwap":649},"2026-07-31",56.84,55.95,56.57,0,1248339.043979,56.4827,{"date":651,"open":652,"high":653,"low":654,"close":646,"change":73,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",56.7,56.72,55.995,0.84,1525341.692383,8601,56.394,{"date":660,"open":661,"high":662,"low":663,"close":430,"change":81,"percent_change":532,"volume":664,"transactions":665,"vwap":666},"2026-07-29",56.73,56.92,56.055,1573428.320518,14539,56.4487,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":362,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",56.66,56.94,56.47,56.89,0.53,957346.603434,8240,56.7343,{"date":678,"open":635,"high":679,"low":411,"close":451,"change":680,"percent_change":552,"volume":681,"transactions":682,"vwap":683},"2026-07-27",57.01,0.27,1280888.427227,9041,56.5408,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":647,"percent_change":647,"volume":690,"transactions":691,"vwap":692},"2026-07-24",56.54,56.81,56.22,56.32,2243463.468557,9682,56.5815,{"date":694,"open":443,"high":695,"low":696,"close":689,"change":351,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",56.52,56.04,-0.65,1847222.801455,11356,56.2252,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",56.9,57.09,56.5858,56.69,-0.31,-0.54,1279702.764897,7606,56.7807,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":111,"volume":719,"transactions":720,"vwap":721},"2026-07-21",56.63,57.0344,56.4199,57,0.58,2130933.540435,9997,56.9157,{"date":723,"open":703,"high":482,"low":724,"close":389,"change":592,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",56.4,-0.6,1929252.655882,12802,56.6945,{"date":730,"open":731,"high":732,"low":440,"close":733,"change":734,"percent_change":81,"volume":735,"transactions":736,"vwap":737},"2026-07-17",56.64,57.18,56.76,-0.45,1435330.43148,14104,56.8133,{"date":739,"open":669,"high":740,"low":669,"close":741,"change":403,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",57.52,57.21,0.65,1231291.147481,10728,57.2339,{"date":747,"open":652,"high":748,"low":749,"close":644,"change":750,"percent_change":718,"volume":751,"transactions":752,"vwap":753},"2026-07-15",57.13,56.635,0.33,1041614.615404,10028,56.8405,{"date":755,"open":756,"high":757,"low":689,"close":402,"change":522,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",56.78,56.85,0.25,1562189.929939,12659,56.5117,{"date":763,"open":402,"high":764,"low":765,"close":766,"change":330,"percent_change":542,"volume":767,"transactions":768,"vwap":769},"2026-07-13",56.79,56.225,56.37,1480509.807897,11091,56.4025,{"date":771,"open":772,"high":733,"low":773,"close":452,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":452},"2026-07-10",56.61,56.29,0.03,0.05,1057800,{"date":778,"open":779,"high":653,"low":780,"close":646,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":646},"2026-07-09",56.23,56.16,0.7,1.25,2307200,{"date":785,"open":786,"high":688,"low":432,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",56.17,55.87,-0.68,-1.2,1372000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",57.049999,57.17,56.39,56.55,-0.53,-0.93,4572800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":562,"volume":807,"transactions":9,"vwap":805},"2026-07-06",57.029999,57.36,56.98,57.080002,0.13,2074300,{"date":809,"open":810,"high":811,"low":671,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",57.62,57.79,56.95,-0.43,-0.75,1379900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":372,"volume":823,"transactions":9,"vwap":821},"2026-07-01",57.55,58.07,57.35,57.38,-0.29,2220900,{"date":825,"open":826,"high":827,"low":828,"close":578,"change":203,"percent_change":829,"volume":830,"transactions":9,"vwap":578},"2026-06-30",57.27,57.77,57.040001,0.68,2245900,{"date":832,"open":833,"high":834,"low":835,"close":501,"change":145,"percent_change":483,"volume":836,"transactions":9,"vwap":501},"2026-06-29",57.25,57.34,56.65,2244400,{"date":838,"open":839,"high":821,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",56.58,56.56,57.3,0.43,0.76,1693000,{"date":846,"open":695,"high":847,"low":695,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",57.23,56.87,0.73,1.3,1446100,{"date":853,"open":854,"high":440,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",55.65,56.14,0.62,1.12,1464400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":592,"volume":866,"transactions":9,"vwap":864},"2026-06-23",55.080002,55.78,55.029999,55.52,-0.19,3081600,{"date":868,"open":862,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",55.97,55.61,55.71,-0.15,-0.27,3837400,{"date":876,"open":877,"high":645,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",55.63,55.38,55.86,0.96,1.75,1332000,{"date":884,"open":854,"high":885,"low":326,"close":371,"change":814,"percent_change":886,"volume":887,"transactions":9,"vwap":371},"2026-06-17",56.0099983,-1.35,3241100,{"date":889,"open":890,"high":891,"low":892,"close":854,"change":101,"percent_change":708,"volume":893,"transactions":9,"vwap":854},"2026-06-16",56.13,56.41,55.54,1177300,{"date":895,"open":389,"high":772,"low":896,"close":645,"change":320,"percent_change":72,"volume":897,"transactions":9,"vwap":645},"2026-06-15",55.85,1321800,{"date":899,"open":900,"high":901,"low":902,"close":429,"change":363,"percent_change":903,"volume":904,"transactions":9,"vwap":429},"2026-06-12",55.56,56.28,55.43,0.99,2116700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",54.47,55.41,54.27,55.36,1.32,2.44,2023800,{"date":915,"open":296,"high":916,"low":917,"close":918,"change":250,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-10",55.049999,54.02,54.040001,-0.72,1860100,{"date":922,"open":923,"high":924,"low":925,"close":329,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":329},"2026-06-09",54.35,55.18,53.33,0.5,0.93,1946200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",54.029999,54.4,53.88,53.93,0.36,0.67,1148300,{"date":939,"open":189,"high":329,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",53.36,53.57,-0.97,-1.78,1255200,{"date":946,"open":257,"high":947,"low":948,"close":949,"change":602,"percent_change":911,"volume":950,"transactions":9,"vwap":949},"2026-06-04",54.63,53.92,54.54,1052300,{"date":952,"open":953,"high":954,"low":107,"close":955,"change":372,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-03",54.080002,54.17,53.83,-0.92,1302000,{"date":959,"open":960,"high":961,"low":960,"close":306,"change":552,"percent_change":962,"volume":963,"transactions":9,"vwap":306},"2026-06-02",53.82,54.39,0.89,1487100,{"date":965,"open":966,"high":967,"low":968,"close":198,"change":969,"percent_change":872,"volume":970,"transactions":9,"vwap":198},"2026-06-01",53.66,53.95,53.35,-0.08,2889600,{"date":972,"open":308,"high":288,"low":933,"close":934,"change":813,"percent_change":81,"volume":973,"transactions":9,"vwap":934},"2026-05-29",1087000,{"date":975,"open":976,"high":329,"low":977,"close":978,"change":775,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-28",54.15,53.86,54.36,0.09,1048600,{"date":982,"open":318,"high":340,"low":308,"close":983,"change":647,"percent_change":647,"volume":984,"transactions":9,"vwap":983},"2026-05-27",54.31,1139800,{"date":986,"open":209,"high":983,"low":259,"close":983,"change":987,"percent_change":638,"volume":988,"transactions":9,"vwap":983},"2026-05-26",0.87,1376400,{"date":990,"open":991,"high":268,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",53.23,53.07,53.44,0.42,0.79,980700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":362,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",52.57,53.2,52.14,53.02,0.16,1635800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":232,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":232},"2026-05-20",52.02,52.87,51.68,1.05,2.03,3090900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":373,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",52.060001,52.16,51.63,51.81,-0.47,1802800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1003,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",52.36,52.68,52.099998,52.28,0.31,1359300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",52.46,52.54,52.07,52.12,-0.82,-1.55,1033900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":750,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",52.93,53.27,52.76,52.94,0.63,1077200,{"date":1047,"open":1008,"high":1008,"low":1048,"close":1049,"change":1050,"percent_change":493,"volume":1051,"transactions":9,"vwap":1049},"2026-05-13",52.4,52.61,-0.2,917400,{"date":1053,"open":17,"high":1054,"low":1055,"close":1056,"change":725,"percent_change":434,"volume":1057,"transactions":9,"vwap":1056},"2026-05-12",53.32,52.32,52.81,1638600,{"date":1059,"open":967,"high":1060,"low":249,"close":1061,"change":331,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",54.099998,53.41,-0.78,1679800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":955,"change":680,"percent_change":926,"volume":1069,"transactions":9,"vwap":955},"2026-05-08",53.79,53.94,53.53,1597500,{"date":1071,"open":298,"high":188,"low":1072,"close":268,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":268},"2026-05-07",53.48,-0.49,-0.91,1280200,{"date":1077,"open":21,"high":1060,"low":1078,"close":1079,"change":1027,"percent_change":718,"volume":1080,"transactions":9,"vwap":1079},"2026-05-06",53.71,54.049999,2522100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",53.22,53.87,53.19,53.74,0.77,1.45,1552400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":342,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-04",53.3,53.58,52.71,52.97,-0.95,1269800,{"date":1099,"open":1072,"high":1100,"low":1101,"close":1072,"change":582,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1072},"2026-05-01",53.63,53.16,0.22,1943800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":940,"change":880,"percent_change":1109,"volume":1110,"transactions":9,"vwap":940},"2026-04-30",52.52,53.45,52.51,1.83,1283500,{"date":1112,"open":1056,"high":1113,"low":1114,"close":1048,"change":813,"percent_change":454,"volume":1115,"transactions":9,"vwap":1048},"2026-04-29",52.88,52.24,1208500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":873,"percent_change":342,"volume":1122,"transactions":9,"vwap":1121},"2026-04-28",53.18,53.4,52.66,52.83,1268600,{"date":1124,"open":1125,"high":231,"low":1126,"close":1127,"change":521,"percent_change":289,"volume":1128,"transactions":9,"vwap":1127},"2026-04-27",53.11,53,53.099998,1509400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1002,"change":1134,"percent_change":363,"volume":1135,"transactions":9,"vwap":1002},"2026-04-24",52.89,53.17,52.55,0.29,1137600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":145,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-23",52.79,52.99,52.11,52.73,-0.04,2227100,{"date":1145,"open":1146,"high":1127,"low":999,"close":1147,"change":1148,"percent_change":413,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",53.029999,52.75,0.18,1398000,{"date":1151,"open":1152,"high":1119,"low":1153,"close":999,"change":309,"percent_change":1154,"volume":1155,"transactions":9,"vwap":999},"2026-04-21",53.09,52.44,-0.76,1944900,{"date":1157,"open":1158,"high":1146,"low":1158,"close":1095,"change":290,"percent_change":673,"volume":1159,"transactions":9,"vwap":1095},"2026-04-20",52.48,2208500,{"date":1161,"open":1162,"high":248,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",52.18,52.040001,52.69,1.07,2.07,1998400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":289,"percent_change":1134,"volume":1174,"transactions":9,"vwap":1173},"2026-04-16",51.42,51.76,51.36,51.62,2041400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1177,"change":484,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1177},"2026-04-15",51.47,51.55,51.23,-0.1,1246100,{"date":1183,"open":1184,"high":1009,"low":1185,"close":1186,"change":758,"percent_change":572,"volume":1187,"transactions":9,"vwap":1186},"2026-04-14",51.38,51.17,51.52,1067700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":856,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-13",50.48,51.3,50.38,51.27,1.22,1527100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":46,"percent_change":542,"volume":1202,"transactions":9,"vwap":1201},"2026-04-10",50.96,50.98,50.49,50.65,2954500,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":403,"percent_change":849,"volume":1208,"transactions":9,"vwap":1207},"2026-04-09",50.23,51.07,50.86,1194200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1200,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1200},"2026-04-08",50.52,50.81,50.28,1.28,2.6,2036700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":522,"percent_change":1134,"volume":1223,"transactions":9,"vwap":1222},"2026-04-07",48.9,49.38,48.78,49.21,2808500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":680,"percent_change":363,"volume":1230,"transactions":9,"vwap":1229},"2026-04-06",48.67,49.11,48.5,49.07,2223400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1003,"percent_change":750,"volume":1237,"transactions":9,"vwap":1236},"2026-04-02",47.97,49.099998,47.82,48.8,2406100,{"date":1239,"open":1240,"high":1229,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-01",48.62,48.57,48.64,0.32,0.66,2997100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":911,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-31",47.68,48.7,47.45,48.32,2.81,2229400,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1154,"volume":1260,"transactions":9,"vwap":1258},"2026-03-30",47.85,46.86,47,-0.36,1670300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":393,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-27",47.89,47.98,47.22,47.36,-1.54,2219200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":708,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-26",48.25,48.83,48.049999,48.099998,-1.11,1484300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1242,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1242},"2026-03-25",48.59,48.79,48.09,0.51,1.06,4144900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":502,"percent_change":849,"volume":1291,"transactions":9,"vwap":1290},"2026-03-24",47.42,48.47,47.41,48.13,2158500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":995,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-23",47.72,48.56,47.54,47.78,1.68,11914200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-20",47.91,48.040001,46.76,46.99,-0.94,-1.96,3774400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":202,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-19",47.23,48.33,47.18,47.93,0.44,5346800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1294,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1294},"2026-03-18",48.060001,48.26,47.71,-0.62,-1.28,2819100,{"date":1326,"open":1327,"high":1240,"low":1290,"close":1328,"change":842,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",48.17,48.34,0.9,3403900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1302,"change":750,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1302},"2026-03-16",48.080002,48.39,47.9,0.69,3199700,{"date":1339,"open":1233,"high":1340,"low":1341,"close":1342,"change":484,"percent_change":1180,"volume":1343,"transactions":9,"vwap":1342},"2026-03-13",48.18,47.39,47.58,3185500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1074,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-12",47.92,48.11,47.56,47.63,-1.87,3078600,{"date":1353,"open":1354,"high":1355,"low":1347,"close":1356,"change":299,"percent_change":865,"volume":1357,"transactions":9,"vwap":1356},"2026-03-11",48.48,48.72,48.54,1710100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":38,"percent_change":734,"volume":1364,"transactions":9,"vwap":1363},"2026-03-10",48.69,49.43,48.44,48.63,2840500,{"date":1366,"open":1335,"high":1367,"low":1368,"close":1369,"change":562,"percent_change":73,"volume":1370,"transactions":9,"vwap":1369},"2026-03-09",49,47.16,48.85,4222300,{"date":1372,"open":1373,"high":1373,"low":1251,"close":1240,"change":434,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1240},"2026-03-06",48.89,-2.25,6022800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-05",50.18,50.46,49.33,49.74,-0.89,-1.76,2296600,{"date":1386,"open":1201,"high":1212,"low":1387,"close":1388,"change":680,"percent_change":422,"volume":1389,"transactions":9,"vwap":1388},"2026-03-04",50.15,50.63,2731600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":797,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-03",49.76,50.64,49.16,50.36,-1.04,3060300,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":413,"percent_change":936,"volume":1403,"transactions":9,"vwap":1402},"2026-03-02",49.86,51.029999,50.89,2804600,{"date":1405,"open":1201,"high":1406,"low":1387,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-27",50.68,50.55,-0.64,-1.25,2197500,{"date":1412,"open":1206,"high":1413,"low":1414,"close":1415,"change":290,"percent_change":363,"volume":1416,"transactions":9,"vwap":1415},"2026-02-26",51.41,50.62,51.19,1960400,{"date":1418,"open":1206,"high":1206,"low":1419,"close":1420,"change":1003,"percent_change":1243,"volume":1421,"transactions":9,"vwap":1420},"2026-02-25",50.41,50.91,1379700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":572,"percent_change":423,"volume":1428,"transactions":9,"vwap":1427},"2026-02-24",50.32,50.95,50.29,50.75,1905700,{"date":1430,"open":1431,"high":1415,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-23",51.060001,49.94,50.26,-1.06,-2.07,1674000,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":290,"percent_change":363,"volume":1442,"transactions":9,"vwap":1441},"2026-02-20",50.74,51.54,51.32,2049600,{"date":1444,"open":1402,"high":1445,"low":1201,"close":1446,"change":969,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-19",51.09,51.040001,-0.16,1928000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":522,"percent_change":680,"volume":1455,"transactions":9,"vwap":1454},"2026-02-18",51.0099983,51.56,50.82,51.12,2072900,{"date":1457,"open":1446,"high":1172,"low":1458,"close":1199,"change":191,"percent_change":121,"volume":1459,"transactions":9,"vwap":1199},"2026-02-17",50.43,1746800,{"date":1461,"open":1414,"high":1462,"low":1213,"close":1446,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1446},"2026-02-13",51.29,0.64,1.27,2920300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":620,"percent_change":1350,"volume":1472,"transactions":9,"vwap":1471},"2026-02-12",51.67,51.9,50.080002,50.4,2591500,{"date":1474,"open":1475,"high":1163,"low":1476,"close":1172,"change":121,"percent_change":330,"volume":1477,"transactions":9,"vwap":1172},"2026-02-11",51.86,51.099998,1897100,{"date":1479,"open":1178,"high":1480,"low":1481,"close":1482,"change":774,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-10",51.84,51.43,51.48,0.06,2960500,{"date":1486,"open":1172,"high":1487,"low":1445,"close":1488,"change":319,"percent_change":320,"volume":1489,"transactions":9,"vwap":1488},"2026-02-09",51.61,51.45,2572600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1481,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1481},"2026-02-06",50.51,51.58,50.5,1.34,2.68,1501000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":101,"percent_change":725,"volume":1504,"transactions":9,"vwap":1503},"2026-02-05",50.22,50.72,49.9,50.09,3283700,{"date":1506,"open":1433,"high":1507,"low":1508,"close":1509,"change":563,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-04",50.79,49.93,50.39,0.8,2444900,{"date":1513,"open":1514,"high":1407,"low":1220,"close":1515,"change":483,"percent_change":191,"volume":1516,"transactions":9,"vwap":1515},"2026-02-03",50.049999,49.99,4420000,{"date":1518,"open":1380,"high":1205,"low":1519,"close":1520,"change":1521,"percent_change":214,"volume":1522,"transactions":9,"vwap":1520},"2026-02-02",49.26,50.02,0.56,2146900,{"date":1524,"open":1525,"high":1526,"low":1234,"close":1527,"change":351,"percent_change":393,"volume":1528,"transactions":9,"vwap":1527},"2026-01-30",49.49,49.78,49.46,2510200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1243,"percent_change":742,"volume":1535,"transactions":9,"vwap":1534},"2026-01-29",49.75,50.040001,49.17,49.83,2146400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":270,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-28",49.98,50.14,49.47,49.51,-0.52,1557500,{"date":1545,"open":1508,"high":1515,"low":1546,"close":1547,"change":872,"percent_change":101,"volume":1548,"transactions":9,"vwap":1547},"2026-01-27",49.54,49.77,2445000,{"date":1550,"open":1551,"high":1205,"low":1552,"close":1553,"change":319,"percent_change":320,"volume":1554,"transactions":9,"vwap":1553},"2026-01-26",49.96,49.72,49.92,1260100,{"date":1556,"open":1557,"high":1427,"low":1558,"close":1502,"change":1306,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1502},"2026-01-23",50.7,49.79,-1.85,2937800,{"date":1562,"open":1563,"high":1191,"low":1564,"close":1565,"change":1003,"percent_change":1243,"volume":1566,"transactions":9,"vwap":1565},"2026-01-22",51.049999,50.78,50.84,1475100,{"date":1568,"open":1558,"high":1569,"low":1558,"close":1406,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1406},"2026-01-21",50.87,1.26,2.55,2662700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":919,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-20",49.39,49.85,49.31,49.42,-1.44,3946600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1539,"change":872,"percent_change":101,"volume":1586,"transactions":9,"vwap":1539},"2026-01-16",50.3,50.34,50,1703500,{"date":1588,"open":1547,"high":1379,"low":1392,"close":1426,"change":781,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1426},"2026-01-15",1.41,1638000,{"date":1592,"open":1593,"high":1594,"low":1234,"close":1595,"change":362,"percent_change":503,"volume":1596,"transactions":9,"vwap":1595},"2026-01-14",49.28,49.62,49.59,1291000,{"date":1598,"open":1527,"high":1599,"low":1222,"close":1600,"change":1601,"percent_change":319,"volume":1602,"transactions":9,"vwap":1600},"2026-01-13",49.6,49.29,0.01,2517100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1593,"change":319,"percent_change":320,"volume":1608,"transactions":9,"vwap":1593},"2026-01-12",49.0099983,49.41,48.82,1382300,{"date":1610,"open":1611,"high":1380,"low":1612,"close":1519,"change":502,"percent_change":225,"volume":1613,"transactions":9,"vwap":1519},"2026-01-09",49.040001,48.68,3165500,{"date":1615,"open":1319,"high":1616,"low":1319,"close":1617,"change":936,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-08",48.99,48.91,1.39,1426900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":150,"percent_change":919,"volume":1626,"transactions":9,"vwap":1625},"2026-01-07",48.66,48.71,48.02,48.24,5764600,{"date":1628,"open":1256,"high":1242,"low":1321,"close":1279,"change":936,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1279},"2026-01-06",1.4,6571000,{"date":1632,"open":1289,"high":1327,"low":1633,"close":1346,"change":856,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1346},"2026-01-05",47.38,1.31,4873500,{"date":1637,"open":1638,"high":1289,"low":1639,"close":1640,"change":1315,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-02",47.080002,46.72,47.3,0.94,2261200,{"date":1644,"open":1266,"high":1266,"low":1645,"close":1257,"change":126,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1257},"2025-12-31",46.83,-1.22,1415700,{"date":1649,"open":1650,"high":1297,"low":1287,"close":1651,"change":116,"percent_change":352,"volume":1652,"transactions":9,"vwap":1651},"2025-12-30",47.74,47.44,1238900,{"date":1654,"open":1335,"high":1655,"low":1349,"close":1656,"change":162,"percent_change":1542,"volume":1657,"transactions":9,"vwap":1656},"2025-12-29",48.0099983,47.76,1004600,{"date":1659,"open":1660,"high":1655,"low":1297,"close":1655,"change":464,"percent_change":145,"volume":1661,"transactions":9,"vwap":1655},"2025-12-26",48,1156700,{"date":1663,"open":1664,"high":1303,"low":1650,"close":1624,"change":412,"percent_change":563,"volume":1665,"transactions":9,"vwap":1624},"2025-12-24",47.8,882800,{"date":1667,"open":1233,"high":1319,"low":1650,"close":1668,"change":330,"percent_change":106,"volume":1669,"transactions":9,"vwap":1668},"2025-12-23",47.83,1162500,{"date":1671,"open":1335,"high":1672,"low":1673,"close":1319,"change":582,"percent_change":758,"volume":1674,"transactions":9,"vwap":1319},"2025-12-22",48.28,47.86,1535900,{"date":1676,"open":1664,"high":1319,"low":1650,"close":1677,"change":582,"percent_change":758,"volume":1678,"transactions":9,"vwap":1677},"2025-12-19",47.94,1847500,{"date":1680,"open":1303,"high":1251,"low":1681,"close":1235,"change":521,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1235},"2025-12-18",47.77,0.17,1566200,{"date":1685,"open":1677,"high":1686,"low":1687,"close":1650,"change":1447,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1650},"2025-12-17",48.42,47.64,-0.33,1693500,{"date":1691,"open":1692,"high":1328,"low":1248,"close":1335,"change":707,"percent_change":1408,"volume":1693,"transactions":9,"vwap":1335},"2025-12-16",48.14,1321700,{"date":1695,"open":1355,"high":1696,"low":1290,"close":1697,"change":1698,"percent_change":351,"volume":1699,"transactions":9,"vwap":1697},"2025-12-15",48.73,48.21,-0.18,1328800,{"date":1701,"open":1367,"high":1702,"low":1320,"close":1334,"change":342,"percent_change":1396,"volume":1703,"transactions":9,"vwap":1334},"2025-12-12",49.02,1664800,{"date":1705,"open":1334,"high":1706,"low":1334,"close":1219,"change":363,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1219},"2025-12-11",48.94,1.14,1438800,{"date":1710,"open":1250,"high":1360,"low":1250,"close":1711,"change":962,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-10",48.35,1.88,3379400,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":562,"percent_change":572,"volume":1719,"transactions":9,"vwap":1718},"2025-12-09",47.13,47.75,47.46,1938200,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1311,"change":1050,"percent_change":331,"volume":1724,"transactions":9,"vwap":1311},"2025-12-08",47.69,47.19,1308700,{"date":1726,"open":1727,"high":1717,"low":1728,"close":1729,"change":1730,"percent_change":872,"volume":1731,"transactions":9,"vwap":1729},"2025-12-05",47.5,47.35,47.43,-0.07,2408100,{"date":1733,"open":1651,"high":1734,"low":1735,"close":1727,"change":1142,"percent_change":969,"volume":1736,"transactions":9,"vwap":1727},"2025-12-04",47.73,47.29,2642000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1296,"change":936,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1296},"2025-12-03",47.02,47.61,46.98,1.43,2568800,{"date":1745,"open":1746,"high":1746,"low":1304,"close":1747,"change":647,"percent_change":647,"volume":1748,"transactions":9,"vwap":1747},"2025-12-02",47.12,46.87,3029900,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1747,"change":157,"percent_change":342,"volume":1753,"transactions":9,"vwap":1747},"2025-12-01",46.62,47.17,2851700,{"date":1755,"open":1756,"high":1756,"low":1258,"close":1757,"change":319,"percent_change":320,"volume":1758,"transactions":9,"vwap":1757},"2025-11-28",47.21,47.11,889800,{"date":1760,"open":1761,"high":1296,"low":1762,"close":1763,"change":680,"percent_change":718,"volume":1764,"transactions":9,"vwap":1763},"2025-11-26",46.79,46.71,47.09,2887500,{"date":1766,"open":1767,"high":1258,"low":1767,"close":1768,"change":1010,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-25",45.87,46.82,2.29,2241500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":225,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-24",45.12,45.77,45.0099983,1.6,9762700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-21",43.95,45.36,43.85,45.049999,1.37,3.14,2503700,{"date":1788,"open":1789,"high":1790,"low":26,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-20",45.060001,45.21,43.68,-0.8,-1.8,2982700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":484,"percent_change":192,"volume":1801,"transactions":9,"vwap":1800},"2025-11-19",44.62,44.95,44.3,44.48,1959000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":483,"percent_change":1730,"volume":1808,"transactions":9,"vwap":1807},"2025-11-18",44.24,44.81,44.13,44.53,3156100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-17",45.39,45.61,44.42,44.56,-1,-2.19,1690700,{"date":1819,"open":1775,"high":1820,"low":1821,"close":1822,"change":464,"percent_change":145,"volume":1823,"transactions":9,"vwap":1822},"2025-11-14",45.73,45,45.56,1877600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1816,"volume":1831,"transactions":9,"vwap":1829},"2025-11-13",46.31,46.57,45.4,45.57,-1.02,2037600,{"date":1833,"open":1834,"high":1757,"low":1835,"close":1836,"change":145,"percent_change":1142,"volume":1837,"transactions":9,"vwap":1836},"2025-11-12",46.7,46.56,46.59,3458800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1682,"percent_change":403,"volume":1844,"transactions":9,"vwap":1843},"2025-11-11",46.41,46.74,46.32,46.61,1207200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":174,"volume":1852,"transactions":9,"vwap":1850},"2025-11-10",46.5,46.68,46.13,46.44,0.46,1851000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":403,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-07",45.42,45.98,45.24,0.81,1722000,{"date":1861,"open":1862,"high":1863,"low":1822,"close":1812,"change":1864,"percent_change":23,"volume":1865,"transactions":9,"vwap":1812},"2025-11-06",46.2,46.34,-0.61,2055300,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1087,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-05",45.62,46.43,46.22,1.69,1539500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":789,"volume":1880,"transactions":9,"vwap":1878},"2025-11-04",45.48,45.81,45.31,45.45,-0.55,1293900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":521,"percent_change":1682,"volume":1886,"transactions":9,"vwap":1884},"2025-11-03",45.94,46,45.33,2326300,{"date":1888,"open":1889,"high":1890,"low":1875,"close":1891,"change":72,"percent_change":289,"volume":1892,"transactions":9,"vwap":1891},"2025-10-31",45.76,46.0099983,45.92,2202600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":342,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-30",46.080002,46.55,45.79,45.85,-1.1,2306900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":725,"percent_change":1323,"volume":1907,"transactions":9,"vwap":1906},"2025-10-29",46.78,47.099998,45.99,46.36,2375500,{"date":1909,"open":1910,"high":1313,"low":1841,"close":1911,"change":822,"percent_change":1864,"volume":1912,"transactions":9,"vwap":1911},"2025-10-28",47.07,46.96,1846100,{"date":1914,"open":1296,"high":1342,"low":1638,"close":1915,"change":319,"percent_change":320,"volume":1916,"transactions":9,"vwap":1915},"2025-10-27",47.25,1054500,{"date":1918,"open":1266,"high":1919,"low":1920,"close":1311,"change":203,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1311},"2025-10-24",47.52,47.2,0.83,1084100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":673,"percent_change":1707,"volume":1929,"transactions":9,"vwap":1928},"2025-10-23",46.38,46.91,46.26,46.84,1400600,{"date":1931,"open":1932,"high":1933,"low":1890,"close":1826,"change":351,"percent_change":81,"volume":1934,"transactions":9,"vwap":1826},"2025-10-22",46.64,46.85,2147100,{"date":1936,"open":1937,"high":1645,"low":1938,"close":1848,"change":1939,"percent_change":202,"volume":1940,"transactions":9,"vwap":1848},"2025-10-21",46.46,46.35,0.1,1097600,{"date":1942,"open":1943,"high":1944,"low":1870,"close":1945,"change":225,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-20",46.29,46.65,46.58,1.57,2003100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1730,"percent_change":872,"volume":1954,"transactions":9,"vwap":1953},"2025-10-17",45.68,46.040001,45.58,45.86,3041800,{"date":1956,"open":1836,"high":1957,"low":1958,"close":1959,"change":619,"percent_change":789,"volume":1960,"transactions":9,"vwap":1959},"2025-10-16",46.63,45.7,45.93,1680900,{"date":1962,"open":1847,"high":1926,"low":1963,"close":1964,"change":502,"percent_change":843,"volume":1965,"transactions":9,"vwap":1964},"2025-10-15",46.099998,46.49,1564900,{"date":1967,"open":1968,"high":1863,"low":1805,"close":1969,"change":225,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-14",44.84,46.14,1.59,2054400,{"date":1973,"open":1974,"high":1975,"low":1821,"close":1855,"change":962,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1855},"2025-10-13",45.19,45.51,2,1227400,{"date":1979,"open":1895,"high":1980,"low":1800,"close":1807,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1807},"2025-10-10",46.16,-1.43,-3.11,3431100,{"date":1985,"open":1986,"high":1847,"low":1953,"close":1987,"change":1542,"percent_change":434,"volume":1988,"transactions":9,"vwap":1987},"2025-10-09",46.4,45.96,1675400,{"date":1990,"open":1826,"high":1991,"low":1992,"close":1993,"change":224,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-08",46.51,46.02,46.48,0.82,1225400,{"date":1997,"open":1998,"high":1761,"low":1951,"close":1963,"change":725,"percent_change":1323,"volume":1999,"transactions":9,"vwap":1963},"2025-10-07",46.77,988200,{"date":2001,"open":2002,"high":1752,"low":1848,"close":1834,"change":269,"percent_change":101,"volume":2003,"transactions":9,"vwap":1834},"2025-10-06",47.15,863700,{"date":2005,"open":1639,"high":2006,"low":1639,"close":1928,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1928},"2025-10-03",47.31,0.24,0.52,1122400,{"date":2011,"open":2012,"high":1932,"low":2013,"close":2014,"change":1682,"percent_change":403,"volume":2015,"transactions":9,"vwap":2014},"2025-10-02",46.52,46.19,46.6,3782100,{"date":2017,"open":2018,"high":1827,"low":2018,"close":1869,"change":2019,"percent_change":2007,"volume":2020,"transactions":9,"vwap":1869},"2025-10-01",46.049999,0.11,1616900,{"date":2022,"open":1969,"high":1863,"low":2023,"close":1842,"change":2019,"percent_change":2007,"volume":2024,"transactions":9,"vwap":1842},"2025-09-30",45.83,1192100,{"date":2026,"open":1850,"high":1850,"low":1890,"close":2027,"change":1483,"percent_change":806,"volume":2028,"transactions":9,"vwap":2027},"2025-09-29",46.21,1655800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":842,"percent_change":1641,"volume":2035,"transactions":9,"vwap":2034},"2025-09-26",45.82,46.23,45.74,46.15,1618900,{"date":2037,"open":2038,"high":2023,"low":2039,"close":2040,"change":542,"percent_change":1382,"volume":2041,"transactions":9,"vwap":2040},"2025-09-25",45.78,45.5,45.72,1070700,{"date":2043,"open":2044,"high":1762,"low":1963,"close":1849,"change":250,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1849},"2025-09-24",46.53,-0.84,3086300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2012,"change":1730,"percent_change":872,"volume":2052,"transactions":9,"vwap":2012},"2025-09-23",46.73,47.14,46.47,1383200,{"date":2054,"open":1986,"high":1848,"low":1927,"close":1836,"change":299,"percent_change":865,"volume":2055,"transactions":9,"vwap":1836},"2025-09-22",2427700,{"date":2057,"open":2058,"high":2058,"low":1827,"close":1848,"change":106,"percent_change":1830,"volume":2059,"transactions":9,"vwap":1848},"2025-09-19",47.32,1188800,{"date":2061,"open":1993,"high":2062,"low":1938,"close":1368,"change":423,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1368},"2025-09-18",47.26,2.1,2290500,{"date":2066,"open":1927,"high":2067,"low":1953,"close":2013,"change":72,"percent_change":289,"volume":2068,"transactions":9,"vwap":2013},"2025-09-17",47.27,1914600,{"date":2070,"open":2027,"high":2071,"low":1898,"close":2072,"change":2073,"percent_change":341,"volume":2074,"transactions":9,"vwap":2072},"2025-09-16",46.28,46.12,-0.13,1408400,{"date":2076,"open":2077,"high":1991,"low":2034,"close":2078,"change":320,"percent_change":979,"volume":2079,"transactions":9,"vwap":2078},"2025-09-15",46.39,46.25,2443700,{"date":2081,"open":1834,"high":1639,"low":1980,"close":2027,"change":126,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2027},"2025-09-12",-1.24,1112400,{"date":2085,"open":1905,"high":1645,"low":1883,"close":1761,"change":88,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1761},"2025-09-11",1.98,1671000,{"date":2089,"open":1856,"high":2034,"low":2090,"close":2091,"change":191,"percent_change":2073,"volume":2092,"transactions":9,"vwap":2091},"2025-09-10",45.67,45.88,1488700,{"date":2094,"open":2071,"high":2071,"low":1897,"close":1883,"change":542,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1883},"2025-09-09",-0.88,1310900,{"date":2098,"open":1850,"high":1850,"low":2099,"close":1938,"change":191,"percent_change":2073,"volume":2100,"transactions":9,"vwap":1938},"2025-09-08",45.95,1446200,{"date":2102,"open":2012,"high":2103,"low":1890,"close":1840,"change":582,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1840},"2025-09-05",46.89,0.26,1312600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1943,"change":1244,"percent_change":1088,"volume":2111,"transactions":9,"vwap":1943},"2025-09-04",45.71,46.3,45.66,1268000,{"date":2113,"open":2114,"high":1891,"low":1781,"close":2115,"change":483,"percent_change":1730,"volume":2116,"transactions":9,"vwap":2115},"2025-09-03",45.52,45.63,1530700,{"date":2118,"open":2119,"high":2040,"low":2120,"close":2110,"change":493,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2110},"2025-09-02",45.47,45.3,-0.83,1493500,{"date":2124,"open":2109,"high":2125,"low":2091,"close":1951,"change":1698,"percent_change":250,"volume":2126,"transactions":9,"vwap":1951},"2025-08-29",46.33,1194900,{"date":2128,"open":1850,"high":1850,"low":1987,"close":1870,"change":484,"percent_change":192,"volume":2129,"transactions":9,"vwap":1870},"2025-08-28",5085800,{"date":2131,"open":1953,"high":2125,"low":2132,"close":2133,"change":935,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-27",45.8,46.27,0.78,1195200,{"date":2137,"open":2038,"high":2138,"low":2108,"close":2139,"change":289,"percent_change":750,"volume":2140,"transactions":9,"vwap":2139},"2025-08-26",46.09,45.91,1288500,{"date":2142,"open":2143,"high":2143,"low":1889,"close":1889,"change":734,"percent_change":942,"volume":2144,"transactions":9,"vwap":1889},"2025-08-25",46.07,1115500,{"date":2146,"open":2147,"high":1943,"low":2147,"close":2027,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2027},"2025-08-22",44.73,1.74,3.91,2682200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":484,"percent_change":192,"volume":2157,"transactions":9,"vwap":2156},"2025-08-21",44.28,44.55,44.16,44.47,974000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1050,"percent_change":734,"volume":2164,"transactions":9,"vwap":2163},"2025-08-20",44.7,44.77,44.32,44.52,1313800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1601,"percent_change":319,"volume":2171,"transactions":9,"vwap":2170},"2025-08-19",44.74,45.13,44.58,44.72,2459300,{"date":2173,"open":2174,"high":2175,"low":2154,"close":2176,"change":2019,"percent_change":758,"volume":2177,"transactions":9,"vwap":2176},"2025-08-18",44.64,44.82,44.71,1803100,{"date":2179,"open":1798,"high":2180,"low":2181,"close":2182,"change":822,"percent_change":697,"volume":2183,"transactions":9,"vwap":2182},"2025-08-15",45.029999,44.45,44.6,1043400,{"date":2185,"open":2180,"high":2180,"low":2154,"close":2186,"change":352,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-14",44.89,-1.47,2133900,{"date":2190,"open":2191,"high":1822,"low":2192,"close":1822,"change":903,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1822},"2025-08-13",44.85,44.75,2.22,2855300,{"date":2196,"open":2197,"high":2182,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-12",43.54,43.46,44.57,1.38,3.2,1586000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":191,"percent_change":269,"volume":2209,"transactions":9,"vwap":2208},"2025-08-11",43.4,43.53,43.12,43.19,1643700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":289,"percent_change":502,"volume":2216,"transactions":9,"vwap":2215},"2025-08-08",43.36,43.47,43.16,43.25,724500,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":969,"percent_change":865,"volume":2222,"transactions":9,"vwap":2221},"2025-08-07",43.64,42.9,43.099998,1212000,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":145,"percent_change":484,"volume":2228,"transactions":9,"vwap":2227},"2025-08-06",43.32,43.07,43.18,1357600,{"date":2230,"open":2231,"high":2215,"low":2232,"close":2233,"change":202,"percent_change":572,"volume":2234,"transactions":9,"vwap":2233},"2025-08-05",43.14,42.68,43.2,1503900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":849,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-04",42.53,43,42.42,42.99,1.73,1365800,{"date":2244,"open":2245,"high":2237,"low":2246,"close":2247,"change":919,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-01",42.5,41.76,42.26,-1.68,1961400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1879,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-31",43.27,43.45,42.87,42.98,-1.26,1714000,{"date":2259,"open":2260,"high":2261,"low":2215,"close":2206,"change":157,"percent_change":1879,"volume":2262,"transactions":9,"vwap":2206},"2025-07-30",43.98,44.15,1760200,{"date":2264,"open":2265,"high":2265,"low":1791,"close":2266,"change":330,"percent_change":1542,"volume":2267,"transactions":9,"vwap":2266},"2025-07-29",44.21,43.77,1383500,{"date":2269,"open":2270,"high":1806,"low":1782,"close":2271,"change":647,"percent_change":647,"volume":2272,"transactions":9,"vwap":2271},"2025-07-28",44.12,44,1461800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2271,"change":2007,"percent_change":363,"volume":2278,"transactions":9,"vwap":2271},"2025-07-25",43.94,44.040001,43.61,1134400,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":22,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-24",44.31,43.76,-1.6,1098900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2156,"change":552,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2156},"2025-07-23",44.27,44.5,44.11,1.09,2379900,{"date":2293,"open":2294,"high":1806,"low":2294,"close":2295,"change":552,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-22",43.55,43.99,1.1,1780500,{"date":2299,"open":2300,"high":2260,"low":2301,"close":2302,"change":969,"percent_change":1698,"volume":2303,"transactions":9,"vwap":2302},"2025-07-21",43.9,43.49,43.51,1609300,{"date":2305,"open":2265,"high":2287,"low":2306,"close":2307,"change":250,"percent_change":1382,"volume":2308,"transactions":9,"vwap":2307},"2025-07-18",43.52,43.59,1525800,{"date":2310,"open":2213,"high":2311,"low":2205,"close":2260,"change":2008,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2260},"2025-07-17",44.099998,1.2,1240000,{"date":2315,"open":2316,"high":2197,"low":2317,"close":2198,"change":2104,"percent_change":213,"volume":2318,"transactions":9,"vwap":2198},"2025-07-16",43.41,42.78,1882500,{"date":2320,"open":2321,"high":2281,"low":2227,"close":2233,"change":1382,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2233},"2025-07-15",44.2,-2.02,1614500,{"date":2325,"open":2326,"high":2289,"low":2327,"close":2328,"change":806,"percent_change":362,"volume":2329,"transactions":9,"vwap":2328},"2025-07-14",43.89,43.78,44.09,1960100,{"date":2331,"open":2155,"high":2265,"low":2332,"close":2333,"change":106,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-11",43.88,43.96,-1.08,1887100,{"date":2337,"open":2338,"high":2192,"low":2339,"close":2340,"change":842,"percent_change":628,"volume":2341,"transactions":9,"vwap":2340},"2025-07-10",44.029999,44.02,44.44,6510600,{"date":2343,"open":1782,"high":2338,"low":2301,"close":2344,"change":1243,"percent_change":849,"volume":2345,"transactions":9,"vwap":2344},"2025-07-09",44.0099983,2147700,{"date":2347,"open":2316,"high":2348,"low":2205,"close":2349,"change":935,"percent_change":1921,"volume":2350,"transactions":9,"vwap":2349},"2025-07-08",43.93,43.69,1202900,{"date":2352,"open":2353,"high":2328,"low":2231,"close":2354,"change":814,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-07",43.79,43.33,-1.7,2093000,{"date":2358,"open":2271,"high":2359,"low":1780,"close":2360,"change":680,"percent_change":856,"volume":2361,"transactions":9,"vwap":2360},"2025-07-03",44.18,44.080002,681700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":363,"percent_change":1464,"volume":2368,"transactions":9,"vwap":2367},"2025-07-02",43.31,43.84,43.13,43.81,1830800,{"date":2370,"open":2371,"high":2367,"low":2372,"close":2373,"change":1244,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-01",42.39,42.32,43.26,1.55,2553400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":484,"percent_change":121,"volume":2382,"transactions":9,"vwap":2381},"2025-06-30",42.83,42.85,42.51,42.6,1915800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2019,"percent_change":2104,"volume":2389,"transactions":9,"vwap":2388},"2025-06-27",42.73,42.93,42.34,42.65,1496600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":503,"percent_change":1088,"volume":2396,"transactions":9,"vwap":2395},"2025-06-26",42.060001,42.57,42.049999,42.54,1379400,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":250,"percent_change":956,"volume":2402,"transactions":9,"vwap":2401},"2025-06-25",42.4,41.89,41.93,1767500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2372,"change":601,"percent_change":628,"volume":2408,"transactions":9,"vwap":2372},"2025-06-24",42.17,42.44,42,1941900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":502,"percent_change":655,"volume":2415,"transactions":9,"vwap":2414},"2025-06-23",41.28,41.92,40.99,41.91,1930300,{"date":2417,"open":2418,"high":2401,"low":2419,"close":2420,"change":1142,"percent_change":1180,"volume":2421,"transactions":9,"vwap":2420},"2025-06-20",41.88,41.43,41.56,1360200,{"date":2423,"open":2424,"high":2407,"low":2425,"close":2426,"change":1003,"percent_change":203,"volume":2427,"transactions":9,"vwap":2426},"2025-06-18",41.46,41.33,41.6,1892100,{"date":2429,"open":2430,"high":2431,"low":2419,"close":2432,"change":734,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-17",41.55,41.82,41.44,-1.07,1441400,{"date":2436,"open":2418,"high":2437,"low":2438,"close":2400,"change":994,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2400},"2025-06-16",42.15,41.69,1.01,2295300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2121,"percent_change":1307,"volume":2447,"transactions":9,"vwap":2446},"2025-06-13",41.73,41.98,41.32,41.47,1543500,{"date":2449,"open":2450,"high":2451,"low":2444,"close":2452,"change":2073,"percent_change":707,"volume":2453,"transactions":9,"vwap":2452},"2025-06-12",42.16,42.35,42.3,935200,{"date":2455,"open":2220,"high":2456,"low":2457,"close":2458,"change":162,"percent_change":278,"volume":2459,"transactions":9,"vwap":2458},"2025-06-11",42.95,42.38,42.43,1074200,{"date":2461,"open":2381,"high":2462,"low":2463,"close":2232,"change":290,"percent_change":1244,"volume":2464,"transactions":9,"vwap":2232},"2025-06-10",42.86,42.48,1677200,{"date":2466,"open":2467,"high":2388,"low":2450,"close":2399,"change":842,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2399},"2025-06-09",42.31,1.02,1348700,{"date":2471,"open":2472,"high":2437,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-06-06",42.02,41.8,41.97,0.45,1.08,820000,{"date":2479,"open":2420,"high":2480,"low":2481,"close":2482,"change":647,"percent_change":647,"volume":2483,"transactions":9,"vwap":2482},"2025-06-05",41.75,41.21,41.52,1388600,{"date":2485,"open":2486,"high":2480,"low":2424,"close":2482,"change":192,"percent_change":270,"volume":2487,"transactions":9,"vwap":2482},"2025-06-04",41.65,909600,{"date":2489,"open":2413,"high":2490,"low":2491,"close":2492,"change":829,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-03",41.71,40.84,41.63,1.66,1310300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":872,"percent_change":1259,"volume":2501,"transactions":9,"vwap":2500},"2025-06-02",41.080002,41.099998,40.46,40.95,1277800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2498,"change":1698,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2498},"2025-05-30",41.07,41.3,40.81,-0.44,1552700,{"date":2510,"open":2511,"high":2419,"low":2512,"close":2411,"change":1682,"percent_change":601,"volume":2513,"transactions":9,"vwap":2411},"2025-05-29",41.38,40.88,1190200,{"date":2515,"open":2426,"high":2516,"low":2517,"close":2518,"change":1019,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-28",41.64,41.049999,41.11,-1.13,904000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":111,"percent_change":2527,"volume":2487,"transactions":9,"vwap":2526},"2025-05-27",41.13,41.61,40.86,41.58,2.54,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":330,"percent_change":619,"volume":2534,"transactions":9,"vwap":2533},"2025-05-23",40.12,40.69,40,40.55,1075300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1142,"percent_change":1180,"volume":2541,"transactions":9,"vwap":2540},"2025-05-22",40.74,41,40.51,40.78,1254800,{"date":2543,"open":2420,"high":2516,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-05-21",40.75,40.82,-1.17,-2.79,999900,{"date":2550,"open":2407,"high":2405,"low":2418,"close":2551,"change":299,"percent_change":46,"volume":2552,"transactions":9,"vwap":2551},"2025-05-20",41.99,983800,{"date":2554,"open":2438,"high":2555,"low":2556,"close":2557,"change":330,"percent_change":708,"volume":2558,"transactions":9,"vwap":2557},"2025-05-19",42.099998,41.57,42.080002,916500,{"date":2560,"open":2561,"high":2562,"low":2418,"close":2467,"change":413,"percent_change":1858,"volume":2563,"transactions":9,"vwap":2467},"2025-05-16",41.96,42.36,1000700,{"date":2565,"open":2426,"high":2444,"low":2482,"close":2474,"change":1134,"percent_change":781,"volume":2566,"transactions":9,"vwap":2474},"2025-05-15",1249700,{"date":2568,"open":2394,"high":2394,"low":2569,"close":2569,"change":1019,"percent_change":434,"volume":2570,"transactions":9,"vwap":2569},"2025-05-14",41.68,1106100,{"date":2572,"open":2573,"high":2467,"low":2574,"close":2437,"change":412,"percent_change":2475,"volume":2575,"transactions":9,"vwap":2437},"2025-05-13",42.18,42.0099983,1008400,{"date":2577,"open":2394,"high":2451,"low":2556,"close":2561,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2561},"2025-05-12",1.56,3.86,2873600,{"date":2582,"open":2583,"high":2531,"low":2584,"close":2585,"change":647,"percent_change":647,"volume":2586,"transactions":9,"vwap":2585},"2025-05-09",40.54,40.25,40.4,1384100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2585,"change":849,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2585},"2025-05-08",40.14,40.73,39.88,1.84,3784800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":774,"percent_change":521,"volume":2600,"transactions":9,"vwap":2599},"2025-05-07",39.86,39.94,39.42,39.67,4612700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":873,"percent_change":788,"volume":2607,"transactions":9,"vwap":2606},"2025-05-06",39.54,39.9,39.27,39.64,1178400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":873,"percent_change":352,"volume":2614,"transactions":9,"vwap":2613},"2025-05-05",39.85,40.22,39.74,39.91,1035700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":962,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-02",39.76,40.31,39.72,40.18,2.27,2654700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":412,"percent_change":572,"volume":2629,"transactions":9,"vwap":2628},"2025-05-01",39.24,39.66,38.92,39.29,1496200,{"date":2631,"open":2632,"high":2633,"low":177,"close":2634,"change":46,"percent_change":797,"volume":2635,"transactions":9,"vwap":2634},"2025-04-30",38.82,39.2,39.099998,1362500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":202,"percent_change":422,"volume":2642,"transactions":9,"vwap":2641},"2025-04-29",38.91,39.45,38.68,39.31,905600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2634,"change":289,"percent_change":203,"volume":2648,"transactions":9,"vwap":2634},"2025-04-28",39.02,39.34,38.64,897300,{"date":181,"open":2650,"high":2651,"low":2652,"close":2653,"change":2007,"percent_change":856,"volume":2654,"transactions":9,"vwap":2653},38.71,38.97,38.42,38.95,1247000]