[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYV":3,"homepage-market-summary":30,"stock-historical-SPYV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYV","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 500 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7326,1.07076,"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},61.8,61.89,61.9428,61.66,62.03,-0.23,-0.37,1577456.860963,64.26,54.25,2910915.1230364023,75.4,6541,{"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},48.27,2824085,1030790895.882137,26.64,"2025-04-25",[183,186,194,205,216,227,237,248,258,269,277,288,299,309,316,327,337,346,355,366,375,384,394,404,414,423,432,441,450,459,468,479,488,497,506,516,525,534,543,554,564,573,582,593,599,610,618,627,635,644,655,664,673,683,691,700,709,717,724,731,741,750,758,762,771,777,782,788,794,802,810,818,824,829,836,841,845,850,859,863,869,876,883,890,896,901,908,915,921,926,930,934,938,944,949,953,959,966,973,980,988,993,1001,1005,1011,1020,1025,1031,1039,1047,1053,1060,1066,1072,1079,1086,1093,1101,1107,1112,1120,1127,1134,1142,1149,1155,1162,1170,1177,1184,1191,1198,1206,1213,1222,1228,1237,1244,1252,1260,1264,1272,1279,1286,1293,1300,1308,1314,1321,1327,1335,1341,1348,1355,1359,1363,1368,1371,1378,1384,1389,1394,1400,1404,1410,1413,1418,1421,1427,1433,1437,1441,1446,1451,1457,1462,1468,1473,1477,1483,1489,1496,1500,1504,1510,1514,1518,1523,1530,1536,1540,1547,1553,1557,1561,1566,1571,1575,1579,1585,1590,1596,1599,1604,1607,1612,1618,1626,1632,1636,1639,1643,1646,1652,1656,1660,1665,1672,1679,1687,1695,1702,1709,1716,1721,1725,1728,1733,1739,1746,1752,1758,1761,1765,1770,1774,1778,1783,1787,1792,1798,1803,1808,1813,1820,1825,1831,1838,1844,1850,1854,1859,1865,1868,1872,1876,1880,1886,1891,1897,1902,1907,1912,1917,1922,1927,1933,1938,1943,1948,1955,1960,1967,1972,1977,1982,1989,1994,1998,2002,2007,2011,2016,2021,2027,2031,2036,2042,2047,2052,2057,2064,2071,2078,2084,2091,2098,2104,2111,2116,2123,2130,2134,2141,2147,2152,2156,2161,2165,2171,2177,2182,2189,2194,2198,2202,2207,2212,2216,2220,2225,2232,2239,2245,2252,2259,2266,2272,2279,2285,2292,2295,2301,2307,2311,2316,2321,2328,2332,2338,2343,2348,2355,2363,2371,2379,2385,2392,2395,2401,2405,2411,2415,2420,2427,2433,2440,2447,2455,2461,2467,2473,2478,2484,2491],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},7060,61.8529,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":73,"volume":191,"transactions":192,"vwap":193},"2026-10-06",61.83,62.11,0.29,1551809.138763,6972,62.0045,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",61.43,61.8357,61.22,61.74,0.26,0.42,1256164.954092,8198,61.6765,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",61.52,61.67,61.31,61.48,0.24,0.39,2633852.015906,8342,61.4876,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",61.05,61.305,60.815,61.24,0.11,0.18,2010915.59111,9844,61.1339,{"date":228,"open":207,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",61.65,61.11,61.13,-0.27,-0.44,1401938.832569,7870,61.4198,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",61.53,61.545,61.215,61.4,-0.31,-0.5,1549848.089664,7523,61.3562,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":167,"volume":255,"transactions":256,"vwap":257},"2026-09-28",61.845,61.95,61.645,61.71,-0.43,2419823.551926,10892,61.7615,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",61.92,62.23,61.75,62.14,0.21,0.34,1543967.661223,7727,62.0645,{"date":270,"open":271,"high":272,"low":188,"close":273,"change":274,"percent_change":243,"volume":275,"transactions":203,"vwap":276},"2026-09-24",62.06,62.2,61.93,-0.19,1618430.389506,62.007,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",62.35,62.4,62.035,62.12,-0.29,-0.46,2102840.04243,8961,62.2202,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",62.6,62.6395,62.32,62.41,-0.1,-0.16,1905760.100807,7647,62.4514,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":211,"volume":306,"transactions":307,"vwap":308},"2026-09-21",62.36,62.635,62.135,62.51,0.15,1287946.195608,7100,62.5028,{"date":310,"open":311,"high":311,"low":312,"close":301,"change":232,"percent_change":254,"volume":313,"transactions":314,"vwap":315},"2026-09-18",62.53,62.215,1265896.313678,6896,62.354,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",62.67,62.749,62.42,62.63,0.43,0.69,1201363.945253,6993,62.6317,{"date":328,"open":329,"high":330,"low":331,"close":272,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",62.77,62.81,61.875,-0.52,-0.83,2042945.904913,8929,62.4831,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":38,"percent_change":150,"volume":343,"transactions":344,"vwap":345},"2026-09-15",62.84,62.85,62.62,62.72,1211999.299413,6839,62.7423,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":294,"percent_change":295,"volume":352,"transactions":353,"vwap":354},"2026-09-14",63.02,63.165,62.8201,62.94,1780128.867248,7930,62.9719,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",62.97,63.155,62.89,63.04,0.55,0.88,1059272.337347,6919,63.0494,{"date":367,"open":311,"high":368,"low":369,"close":370,"change":371,"percent_change":283,"volume":372,"transactions":373,"vwap":374},"2026-09-10",62.64,62.415,62.49,-0.18,1500454.25917,8273,62.5073,{"date":376,"open":377,"high":378,"low":341,"close":318,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",62.9,62.93,-0.39,-0.62,1436663.817609,7385,62.7615,{"date":385,"open":386,"high":387,"low":348,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",63.22,63.28,63.06,-0.38,-0.6,1363683.936202,8000,63.1554,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":53,"volume":401,"transactions":402,"vwap":403},"2026-09-04",63.54,63.63,63.3799,63.44,-0.42,1129582.216153,6717,63.49,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":73,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",63.57,63.93,63.4408,63.86,0.74,1114612.694084,6319,63.8104,{"date":415,"open":416,"high":403,"low":417,"close":418,"change":200,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",63.2,63.17,63.39,0.41,1483543.572339,11339,63.3973,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":38,"percent_change":150,"volume":429,"transactions":430,"vwap":431},"2026-09-01",63.31,63.435,63.015,63.13,1529812.94917,7940,63.1651,{"date":433,"open":434,"high":426,"low":435,"close":436,"change":437,"percent_change":243,"volume":438,"transactions":439,"vwap":440},"2026-08-31",63.41,63.235,63.35,-0.2,2535151.737269,9329,63.3402,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":72,"percent_change":222,"volume":447,"transactions":448,"vwap":449},"2026-08-28",63.61,63.7997,63.4401,63.55,1403598.635256,7965,63.5648,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":38,"percent_change":150,"volume":456,"transactions":457,"vwap":458},"2026-08-27",63.47,63.645,63.32,63.48,1412940.017409,6812,63.5097,{"date":460,"open":399,"high":461,"low":462,"close":463,"change":222,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",63.83,63.42,63.7,0.17,929486.442364,5973,63.705,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",63.68,63.69,63.485,63.59,-0.09,-0.14,1095157.483517,7016,63.5928,{"date":480,"open":481,"high":482,"low":483,"close":470,"change":464,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",63.58,63.7399,63.525,0.27,1205229.517848,6997,63.6226,{"date":489,"open":452,"high":490,"low":491,"close":492,"change":190,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",63.655,63.355,63.51,0.46,1087090.734256,5716,63.5466,{"date":498,"open":396,"high":499,"low":500,"close":386,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",63.815,63.19,-0.65,-1.02,1084758.406794,7024,63.5258,{"date":507,"open":508,"high":25,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",63.76,63.715,63.87,0.49,0.77,2003764.001469,9227,63.9793,{"date":517,"open":492,"high":518,"low":519,"close":127,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",63.64,63.365,0.01,0.02,2431680.800807,9710,63.5045,{"date":526,"open":443,"high":527,"low":519,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",63.665,63.37,-0.41,-0.64,1309834.450756,7575,63.4656,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":72,"percent_change":222,"volume":540,"transactions":541,"vwap":542},"2026-08-14",63.77,63.8399,63.695,63.78,1305423.099567,14784,63.768,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",63.56,63.825,63.475,63.71,0.36,0.57,1088630.910216,7415,63.6113,{"date":555,"open":556,"high":557,"low":558,"close":436,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",63.33,63.45,63.11,0.05,0.08,1464015.895423,9748,63.3011,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":520,"percent_change":521,"volume":570,"transactions":571,"vwap":572},"2026-08-11",63.24,63.46,63.1905,63.3,1578676.419209,10529,63.311,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":305,"percent_change":211,"volume":579,"transactions":580,"vwap":581},"2026-08-10",62.99,63.305,62.95,63.29,2049074.312985,13158,63.1883,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",62.79,63.176999,62.73,63.14,0.3,0.48,985108.969364,11660,63.0731,{"date":594,"open":416,"high":386,"low":595,"close":339,"change":295,"percent_change":162,"volume":596,"transactions":597,"vwap":598},"2026-08-06",62.665,1746010.63137,11912,62.8261,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",63.27,63.315,62.825,63,-0.11,-0.17,1748394.069395,14482,63.0149,{"date":611,"open":612,"high":500,"low":613,"close":558,"change":323,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",62.31,62.195,1.11,8253579.334212,14172,62.8987,{"date":619,"open":620,"high":621,"low":622,"close":320,"change":549,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",62.33,62.5,62.225,0.58,1958160.125727,12929,62.3564,{"date":628,"open":629,"high":630,"low":631,"close":271,"change":294,"percent_change":295,"volume":632,"transactions":633,"vwap":634},"2026-07-31",62,62.21,61.558,3212190.340415,12150,61.9409,{"date":636,"open":637,"high":272,"low":638,"close":639,"change":145,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",62.04,61.61,62.16,-0.03,1941984.217438,8890,61.9739,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",62.75,62.91,62.17,62.18,-0.59,-0.94,1652516.423041,8914,62.5567,{"date":656,"open":657,"high":658,"low":657,"close":329,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",62.56,62.905,0.53,0.85,2071555.598522,7688,62.7763,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":588,"percent_change":589,"volume":670,"transactions":671,"vwap":672},"2026-07-27",62.19,62.455,62.1012,62.24,1632475.733226,7861,62.2428,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":361,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",61.49,62.0801,61.47,61.94,0.9,1958756.420824,8749,61.8893,{"date":684,"open":685,"high":686,"low":221,"close":687,"change":529,"percent_change":53,"volume":688,"transactions":689,"vwap":690},"2026-07-23",61.41,61.68,61.39,1808204.431601,8732,61.405,{"date":692,"open":693,"high":694,"low":253,"close":17,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",61.86,62.07,0.06,0.1,1295521.312346,7311,61.8385,{"date":701,"open":702,"high":703,"low":704,"close":199,"change":705,"percent_change":549,"volume":706,"transactions":707,"vwap":708},"2026-07-21",61.51,61.835,61.36,0.22,3641121.72696,9791,61.7032,{"date":710,"open":711,"high":21,"low":712,"close":207,"change":713,"percent_change":501,"volume":714,"transactions":715,"vwap":716},"2026-07-20",62.01,61.495,-0.4,1607369.127629,10109,61.6587,{"date":718,"open":694,"high":719,"low":188,"close":260,"change":116,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",62.55,-0.51,1988967.64782,11337,62.0898,{"date":725,"open":726,"high":669,"low":726,"close":669,"change":361,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",61.82,0.89,1591582.497708,10680,62.1225,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":264,"volume":738,"transactions":739,"vwap":740},"2026-07-15",61.72,61.905,61.59,61.69,0.13,2022347.131015,12808,61.7038,{"date":742,"open":262,"high":743,"low":702,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",61.98,61.56,-0.28,-0.45,1616562.03931,9666,61.6369,{"date":751,"open":752,"high":753,"low":754,"close":752,"change":222,"percent_change":223,"volume":755,"transactions":756,"vwap":757},"2026-07-13",61.84,62.085,61.715,1925861.701923,11486,61.8202,{"date":759,"open":736,"high":17,"low":685,"close":760,"change":737,"percent_change":264,"volume":761,"transactions":9,"vwap":760},"2026-07-10",61.73,1808800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",61.3,61.64,61.23,61.6,0.31,0.51,1226600,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":720,"percent_change":333,"volume":776,"transactions":9,"vwap":775},"2026-07-08",61.62,61.15,61.29,1994100,{"date":778,"open":189,"high":666,"low":733,"close":17,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":17},"2026-07-07",-0.05,-0.08,1753100,{"date":783,"open":760,"high":784,"low":785,"close":786,"change":264,"percent_change":265,"volume":787,"transactions":9,"vwap":786},"2026-07-06",61.9,61.55,61.85,1441300,{"date":789,"open":790,"high":20,"low":766,"close":765,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":765},"2026-07-02",61.34,0.64,1.05,1670400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":264,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",60.82,61.35,60.75,61,0.35,2160400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":145,"volume":809,"transactions":9,"vwap":807},"2026-06-30",60.73,60.95,60.64,60.79,-0.01,2113900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":768,"volume":817,"transactions":9,"vwap":815},"2026-06-29",60.85,60.9,60.6,60.8,0.19,2412300,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":695,"percent_change":696,"volume":823,"transactions":9,"vwap":822},"2026-06-26",60.45,60.84,60.61,1801000,{"date":825,"open":821,"high":231,"low":826,"close":827,"change":779,"percent_change":780,"volume":828,"transactions":9,"vwap":827},"2026-06-25",60.48,60.55,2605300,{"date":830,"open":831,"high":832,"low":833,"close":814,"change":834,"percent_change":72,"volume":835,"transactions":9,"vwap":814},"2026-06-24",60.65,61.02,60.49,0.04,2065200,{"date":837,"open":833,"high":807,"low":838,"close":839,"change":606,"percent_change":745,"volume":840,"transactions":9,"vwap":839},"2026-06-23",60.31,60.56,2358900,{"date":842,"open":843,"high":832,"low":831,"close":804,"change":475,"percent_change":22,"volume":844,"transactions":9,"vwap":804},"2026-06-22",60.71,1966900,{"date":846,"open":847,"high":847,"low":815,"close":848,"change":737,"percent_change":264,"volume":849,"transactions":9,"vwap":848},"2026-06-18",61.21,60.87,1702600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",61.54,61.63,60.57,60.74,-0.85,-1.38,2811000,{"date":860,"open":229,"high":861,"low":239,"close":735,"change":72,"percent_change":222,"volume":862,"transactions":9,"vwap":735},"2026-06-16",61.87,1440000,{"date":864,"open":773,"high":865,"low":866,"close":207,"change":867,"percent_change":419,"volume":868,"transactions":9,"vwap":207},"2026-06-15",61.78,61.45,0.25,4205500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":201,"percent_change":323,"volume":875,"transactions":9,"vwap":874},"2026-06-12",61.060001,61.37,60.81,61.27,2537900,{"date":877,"open":878,"high":879,"low":880,"close":812,"change":791,"percent_change":881,"volume":882,"transactions":9,"vwap":812},"2026-06-11",60.51,61.09,60.27,1.06,3442400,{"date":884,"open":885,"high":815,"low":886,"close":887,"change":888,"percent_change":95,"volume":889,"transactions":9,"vwap":887},"2026-06-10",60.62,60.19,60.21,-0.47,2907300,{"date":891,"open":892,"high":805,"low":893,"close":894,"change":737,"percent_change":264,"volume":895,"transactions":9,"vwap":894},"2026-06-09",60.76,59.98,60.68,7344900,{"date":897,"open":898,"high":774,"low":899,"close":827,"change":475,"percent_change":22,"volume":900,"transactions":9,"vwap":827},"2026-06-08",60.89,60.54,1838500,{"date":902,"open":790,"high":903,"low":904,"close":905,"change":167,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-05",61.42,60.63,60.69,-1.12,2366300,{"date":909,"open":910,"high":675,"low":198,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",61.25,61.38,0.56,0.92,4293100,{"date":916,"open":917,"high":918,"low":807,"close":796,"change":38,"percent_change":919,"volume":920,"transactions":9,"vwap":796},"2026-06-03",60.91,61.099998,-0.36,2027000,{"date":922,"open":885,"high":923,"low":839,"close":924,"change":190,"percent_change":589,"volume":925,"transactions":9,"vwap":924},"2026-06-02",61.080002,61.040001,1765200,{"date":927,"open":843,"high":848,"low":814,"close":798,"change":101,"percent_change":928,"volume":929,"transactions":9,"vwap":798},"2026-06-01",-0.49,2234800,{"date":931,"open":221,"high":209,"low":932,"close":932,"change":121,"percent_change":437,"volume":933,"transactions":9,"vwap":932},"2026-05-29",61.049999,2902200,{"date":935,"open":231,"high":766,"low":813,"close":936,"change":560,"percent_change":737,"volume":937,"transactions":9,"vwap":936},"2026-05-28",61.17,5737300,{"date":939,"open":879,"high":940,"low":941,"close":879,"change":942,"percent_change":559,"volume":943,"transactions":9,"vwap":879},"2026-05-27",61.28,61.0099983,0.03,1872300,{"date":945,"open":221,"high":946,"low":947,"close":871,"change":145,"percent_change":640,"volume":948,"transactions":9,"vwap":871},"2026-05-26",61.33,60.98,3908400,{"date":950,"open":821,"high":847,"low":796,"close":923,"change":511,"percent_change":951,"volume":952,"transactions":9,"vwap":923},"2026-05-22",0.81,2365400,{"date":954,"open":955,"high":822,"low":956,"close":957,"change":696,"percent_change":464,"volume":958,"transactions":9,"vwap":957},"2026-05-21",60.22,59.9,60.59,1976500,{"date":960,"open":961,"high":827,"low":962,"close":833,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":833},"2026-05-20",60.13,60.029999,0.38,0.63,5182500,{"date":967,"open":968,"high":838,"low":969,"close":970,"change":971,"percent_change":38,"volume":972,"transactions":9,"vwap":970},"2026-05-19",60.040001,59.87,60.11,-0.13,1911300,{"date":974,"open":975,"high":880,"low":976,"close":977,"change":549,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-18",59.95,59.83,60.24,0.6,2203300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":254,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-15",60.080002,60.14,59.82,59.88,-0.71,2305400,{"date":989,"open":990,"high":991,"low":886,"close":838,"change":737,"percent_change":705,"volume":992,"transactions":9,"vwap":838},"2026-05-14",60.29,60.52,1683300,{"date":994,"open":995,"high":996,"low":975,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-13",60.09,60.25,60.18,-0.04,-0.07,1510700,{"date":1002,"open":970,"high":990,"low":1003,"close":955,"change":695,"percent_change":696,"volume":1004,"transactions":9,"vwap":955},"2026-05-12",59.79,2834800,{"date":1006,"open":887,"high":1007,"low":1008,"close":1009,"change":695,"percent_change":696,"volume":1010,"transactions":9,"vwap":1009},"2026-05-11",60.3,60.02,60.16,3339200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-08",60.07,60.23,59.93,60.099998,0.2,0.33,1867100,{"date":1021,"open":886,"high":990,"low":1003,"close":956,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":956},"2026-05-07",-0.34,-0.56,2516900,{"date":1026,"open":1027,"high":1028,"low":1027,"close":977,"change":484,"percent_change":1029,"volume":1030,"transactions":9,"vwap":977},"2026-05-06",60.060001,60.37,0.45,1974400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":73,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",59.65,60.12,59.6,59.97,0.79,1753800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":389,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",59.69,59.94,59.4,59.5,-0.63,2821600,{"date":1048,"open":970,"high":1049,"low":1050,"close":985,"change":1051,"percent_change":1051,"volume":1052,"transactions":9,"vwap":985},"2026-05-01",60.34,59.86,0,2047800,{"date":1054,"open":1055,"high":1008,"low":1056,"close":985,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":985},"2026-04-30",59.16,59.07,0.73,1.23,6292300,{"date":1061,"open":1062,"high":1055,"low":1063,"close":1064,"change":464,"percent_change":190,"volume":1065,"transactions":9,"vwap":1064},"2026-04-29",58.98,58.92,59.15,1578900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1062,"change":834,"percent_change":72,"volume":1071,"transactions":9,"vwap":1062},"2026-04-28",59.21,59.31,58.88,2907100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":606,"percent_change":283,"volume":1078,"transactions":9,"vwap":1077},"2026-04-27",59.02,59.28,58.9,58.94,3544400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":779,"percent_change":780,"volume":1085,"transactions":9,"vwap":1084},"2026-04-24",59.32,59.38,59.0099983,59.11,1555300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1055,"change":816,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1055},"2026-04-23",58.99,59.23,58.72,0.32,2065300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":305,"volume":1100,"transactions":9,"vwap":1098},"2026-04-22",59.19,59.27,58.85,58.97,0.09,1450200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1070,"change":150,"percent_change":650,"volume":1106,"transactions":9,"vwap":1070},"2026-04-21",59.44,59.49,58.78,2217600,{"date":1108,"open":1109,"high":1082,"low":1110,"close":1089,"change":695,"percent_change":696,"volume":1111,"transactions":9,"vwap":1089},"2026-04-20",59.14,59.13,1837500,{"date":1113,"open":1114,"high":1115,"low":1105,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-17",58.81,59.39,59.17,0.61,1.04,1926200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":305,"percent_change":200,"volume":1126,"transactions":9,"vwap":1125},"2026-04-16",58.43,58.66,58.36,58.56,3572100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":737,"percent_change":705,"volume":1133,"transactions":9,"vwap":1132},"2026-04-15",58.29,58.5,58.049999,58.41,1527200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":264,"volume":1141,"transactions":9,"vwap":1139},"2026-04-14",58.080002,58.35,57.96,58.28,0.12,2394800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1029,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-13",57.48,58.17,58.16,0.78,1878300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":746,"percent_change":95,"volume":1154,"transactions":9,"vwap":1153},"2026-04-10",58.2,57.64,57.71,2290700,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1146,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1146},"2026-04-09",57.75,58.26,0.23,0.4,2392100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-08",57.56,57.93,57.52,1.15,2.03,4019100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":437,"percent_change":150,"volume":1176,"transactions":9,"vwap":1175},"2026-04-07",56.83,56.85,56.45,56.78,2749200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":200,"percent_change":493,"volume":1183,"transactions":9,"vwap":1182},"2026-04-06",56.67,57.02,56.62,56.98,1744800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":72,"percent_change":1140,"volume":1190,"transactions":9,"vwap":1189},"2026-04-02",56.25,56.94,56.15,56.72,4522200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":72,"percent_change":1140,"volume":1197,"transactions":9,"vwap":1196},"2026-04-01",56.68,56.81,56.56,56.65,3878600,{"date":1199,"open":1200,"high":1193,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-31",56.099998,55.82,56.58,0.94,1.69,5977600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":559,"percent_change":1099,"volume":1212,"transactions":9,"vwap":1211},"2026-03-30",56.060001,56.14,55.44,55.64,3976800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",56.16,56.22,55.48,55.59,-0.7,-1.24,4812500,{"date":1223,"open":1224,"high":1173,"low":1186,"close":1225,"change":101,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-26",56.35,56.29,-0.53,3787200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-25",56.74,56.93,56.32,56.59,0.28,0.5,5827700,{"date":1238,"open":1239,"high":1196,"low":1240,"close":1241,"change":1242,"percent_change":867,"volume":1243,"transactions":9,"vwap":1241},"2026-03-24",55.83,55.76,56.31,0.14,5549000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1018,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-23",56.41,56.7,56.080002,56.17,0.59,6399900,{"date":1253,"open":1232,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-20",56.46,55.65,55.84,-0.55,-0.98,8966200,{"date":1261,"open":1216,"high":1193,"low":1248,"close":1262,"change":999,"percent_change":121,"volume":1263,"transactions":9,"vwap":1262},"2026-03-19",56.39,5832400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1254,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1254},"2026-03-18",57.07,57.15,56.43,-0.87,-1.52,5205100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":816,"percent_change":1018,"volume":1278,"transactions":9,"vwap":1277},"2026-03-17",57.45,57.66,57.3,57.33,4348700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1281,"change":322,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1281},"2026-03-16",57.14,57.35,57,0.76,5913000,{"date":1287,"open":1288,"high":1289,"low":1196,"close":1290,"change":1291,"percent_change":605,"volume":1292,"transactions":9,"vwap":1290},"2026-03-13",57.060001,57.31,56.71,-0.06,7558600,{"date":1294,"open":1281,"high":1295,"low":1296,"close":1297,"change":95,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-12",57.29,56.76,56.77,-1.34,4049500,{"date":1301,"open":1302,"high":1303,"low":1289,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-11",57.68,57.77,57.54,-0.15,-0.26,3059200,{"date":1309,"open":1310,"high":1311,"low":1166,"close":1312,"change":283,"percent_change":244,"volume":1313,"transactions":9,"vwap":1312},"2026-03-10",57.85,58.27,57.69,4717600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":72,"percent_change":1140,"volume":1320,"transactions":9,"vwap":1319},"2026-03-09",57.41,58.11,56.87,57.98,5013800,{"date":1322,"open":1138,"high":1323,"low":1316,"close":1324,"change":380,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-06",58.029999,57.91,-1.06,3753500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":650,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",58.74,58.95,58.18,58.53,-1,3203100,{"date":1336,"open":1083,"high":1337,"low":1338,"close":1339,"change":816,"percent_change":1091,"volume":1340,"transactions":9,"vwap":1339},"2026-03-04",59.24,58.67,59.12,3031100,{"date":1342,"open":1343,"high":1064,"low":1344,"close":1345,"change":244,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-03",58.61,58.07,58.93,-0.84,4442500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":999,"percent_change":121,"volume":1354,"transactions":9,"vwap":1353},"2026-03-02",59.080002,59.62,59,59.43,3185400,{"date":1356,"open":1109,"high":1357,"low":1352,"close":1044,"change":559,"percent_change":560,"volume":1358,"transactions":9,"vwap":1044},"2026-02-27",59.55,2882500,{"date":1360,"open":1361,"high":1033,"low":1109,"close":1361,"change":222,"percent_change":816,"volume":1362,"transactions":9,"vwap":1361},"2026-02-26",59.45,2474300,{"date":1364,"open":1365,"high":1366,"low":1352,"close":1365,"change":737,"percent_change":705,"volume":1367,"transactions":9,"vwap":1365},"2026-02-25",59.34,59.41,1388600,{"date":1369,"open":1105,"high":1069,"low":1105,"close":1068,"change":1029,"percent_change":512,"volume":1370,"transactions":9,"vwap":1068},"2026-02-24",1783700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":244,"percent_change":1346,"volume":1377,"transactions":9,"vwap":1376},"2026-02-23",59.049999,59.29,58.57,58.76,3586700,{"date":1379,"open":1380,"high":1096,"low":1381,"close":1382,"change":1234,"percent_change":73,"volume":1383,"transactions":9,"vwap":1382},"2026-02-20",58.8,58.71,59.26,3031700,{"date":1385,"open":1056,"high":1386,"low":1387,"close":1062,"change":38,"percent_change":23,"volume":1388,"transactions":9,"vwap":1062},"2026-02-19",59.22,58.77,3209300,{"date":1390,"open":1084,"high":1365,"low":1098,"close":1391,"change":705,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-18",59.2,0.37,1833500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1062,"change":808,"percent_change":145,"volume":1399,"transactions":9,"vwap":1062},"2026-02-17",59.060001,59.3,58.6,3024300,{"date":1401,"open":1123,"high":1075,"low":1402,"close":1088,"change":1018,"percent_change":912,"volume":1403,"transactions":9,"vwap":1088},"2026-02-13",58.55,3102700,{"date":1405,"open":1351,"high":1406,"low":1407,"close":1123,"change":81,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1123},"2026-02-12",59.75,58.59,-1.33,3397700,{"date":1411,"open":1044,"high":1035,"low":1397,"close":1361,"change":1140,"percent_change":1017,"volume":1412,"transactions":9,"vwap":1361},"2026-02-11",1979600,{"date":1414,"open":1365,"high":1415,"low":1069,"close":1416,"change":808,"percent_change":145,"volume":1417,"transactions":9,"vwap":1416},"2026-02-10",59.58,59.33,3866700,{"date":1419,"open":1397,"high":1353,"low":1088,"close":1365,"change":605,"percent_change":274,"volume":1420,"transactions":9,"vwap":1365},"2026-02-09",3093700,{"date":1422,"open":1423,"high":1424,"low":1380,"close":1361,"change":951,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1361},"2026-02-06",58.82,59.53,1.38,3336300,{"date":1428,"open":1084,"high":1084,"low":1429,"close":1430,"change":1257,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-05",58.58,58.64,-0.93,4586300,{"date":1434,"open":1105,"high":1435,"low":1105,"close":1095,"change":659,"percent_change":679,"volume":1436,"transactions":9,"vwap":1095},"2026-02-04",59.37,4492100,{"date":1438,"open":1439,"high":1077,"low":1311,"close":1123,"change":808,"percent_change":145,"volume":1440,"transactions":9,"vwap":1123},"2026-02-03",58.46,5261200,{"date":1442,"open":1443,"high":1381,"low":1319,"close":1338,"change":1235,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1338},"2026-02-02",58.15,0.86,3588900,{"date":1447,"open":1448,"high":1311,"low":1449,"close":1145,"change":696,"percent_change":464,"volume":1450,"transactions":9,"vwap":1145},"2026-01-30",57.94,57.62,5096200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1344,"change":1242,"percent_change":211,"volume":1456,"transactions":9,"vwap":1344},"2026-01-29",58.23,58.33,57.73,3292400,{"date":1458,"open":1459,"high":1453,"low":1460,"close":1165,"change":605,"percent_change":274,"volume":1461,"transactions":9,"vwap":1165},"2026-01-28",58.040001,57.81,4546300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1459,"change":121,"percent_change":46,"volume":1467,"transactions":9,"vwap":1459},"2026-01-27",58.02,58.13,57.92,5608400,{"date":1469,"open":1470,"high":1471,"low":1136,"close":1146,"change":1159,"percent_change":1160,"volume":1472,"transactions":9,"vwap":1146},"2026-01-26",58.12,58.24,2346800,{"date":1474,"open":1464,"high":1131,"low":1475,"close":1165,"change":162,"percent_change":254,"volume":1476,"transactions":9,"vwap":1165},"2026-01-23",57.76,2730800,{"date":1478,"open":1479,"high":1480,"low":1344,"close":1331,"change":1481,"percent_change":1234,"volume":1482,"transactions":9,"vwap":1331},"2026-01-22",58.14,58.4,0.16,2799000,{"date":1484,"open":1485,"high":1151,"low":1486,"close":1464,"change":1147,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1464},"2026-01-21",57.51,57.44,1.36,4260400,{"date":1490,"open":1491,"high":1492,"low":1267,"close":1493,"change":651,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-20",57.57,57.78,57.24,-1.62,5943700,{"date":1497,"open":1158,"high":1498,"low":1317,"close":1331,"change":475,"percent_change":157,"volume":1499,"transactions":9,"vwap":1331},"2026-01-16",58.38,3424700,{"date":1501,"open":1502,"high":1130,"low":1331,"close":1502,"change":222,"percent_change":816,"volume":1503,"transactions":9,"vwap":1502},"2026-01-15",58.32,3816600,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":464,"percent_change":190,"volume":1509,"transactions":9,"vwap":1508},"2026-01-14",57.9,58.22,58.21,3304300,{"date":1511,"open":1151,"high":1311,"low":1512,"close":1459,"change":971,"percent_change":38,"volume":1513,"transactions":9,"vwap":1459},"2026-01-13",57.87,4591200,{"date":1515,"open":1459,"high":1507,"low":1516,"close":1145,"change":779,"percent_change":474,"volume":1517,"transactions":9,"vwap":1145},"2026-01-12",57.84,2786700,{"date":1519,"open":1138,"high":1520,"low":1521,"close":1507,"change":1018,"percent_change":550,"volume":1522,"transactions":9,"vwap":1507},"2026-01-09",58.3,57.88,2168500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":659,"percent_change":913,"volume":1529,"transactions":9,"vwap":1528},"2026-01-08",57.22,58,57.21,57.89,2658000,{"date":1531,"open":1532,"high":1131,"low":1282,"close":1533,"change":1534,"percent_change":1258,"volume":1535,"transactions":9,"vwap":1533},"2026-01-07",57.97,57.36,-0.57,7513000,{"date":1537,"open":1274,"high":1464,"low":1316,"close":1165,"change":1160,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1165},"2026-01-06",0.7,8876600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":550,"percent_change":174,"volume":1546,"transactions":9,"vwap":1545},"2026-01-05",57.099998,57.67,57.080002,57.53,4258100,{"date":1548,"open":1549,"high":1266,"low":1550,"close":1551,"change":305,"percent_change":200,"volume":1552,"transactions":9,"vwap":1551},"2026-01-02",56.91,56.64,56.96,3474300,{"date":1554,"open":1493,"high":1493,"low":1297,"close":1194,"change":379,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1194},"2025-12-31",-0.68,1774200,{"date":1558,"open":1559,"high":1276,"low":1267,"close":1559,"change":1291,"percent_change":294,"volume":1560,"transactions":9,"vwap":1559},"2025-12-30",57.2,1776700,{"date":1562,"open":1276,"high":1316,"low":1563,"close":1564,"change":605,"percent_change":274,"volume":1565,"transactions":9,"vwap":1564},"2025-12-29",57.19,57.26,1568800,{"date":1567,"open":1277,"high":1568,"low":1525,"close":1569,"change":1051,"percent_change":1051,"volume":1570,"transactions":9,"vwap":1569},"2025-12-26",57.42,57.37,3216200,{"date":1572,"open":1542,"high":1573,"low":1542,"close":1569,"change":200,"percent_change":493,"volume":1574,"transactions":9,"vwap":1569},"2025-12-24",57.46,1098800,{"date":1576,"open":1180,"high":1281,"low":1283,"close":1577,"change":521,"percent_change":834,"volume":1578,"transactions":9,"vwap":1577},"2025-12-23",57.11,1926800,{"date":1580,"open":1549,"high":1581,"low":1582,"close":1583,"change":808,"percent_change":145,"volume":1584,"transactions":9,"vwap":1583},"2025-12-22",57.17,56.84,57.09,2287400,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1542,"change":705,"percent_change":212,"volume":1589,"transactions":9,"vwap":1542},"2025-12-19",56.9,57.27,2893600,{"date":1591,"open":1592,"high":1564,"low":1593,"close":1594,"change":305,"percent_change":200,"volume":1595,"transactions":9,"vwap":1594},"2025-12-18",57.029999,56.73,56.88,2281600,{"date":1597,"open":1182,"high":1267,"low":1193,"close":1593,"change":294,"percent_change":371,"volume":1598,"transactions":9,"vwap":1593},"2025-12-17",2382700,{"date":1600,"open":1564,"high":1564,"low":1601,"close":1172,"change":254,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1172},"2025-12-16",56.63,-0.75,3120000,{"date":1605,"open":1144,"high":1166,"low":1583,"close":1564,"change":520,"percent_change":521,"volume":1606,"transactions":9,"vwap":1564},"2025-12-15",2469300,{"date":1608,"open":1545,"high":1609,"low":1577,"close":1610,"change":157,"percent_change":400,"volume":1611,"transactions":9,"vwap":1610},"2025-12-12",57.59,57.25,2584900,{"date":1613,"open":1542,"high":1614,"low":1615,"close":1616,"change":549,"percent_change":964,"volume":1617,"transactions":9,"vwap":1616},"2025-12-11",57.5,57.049999,57.49,2508200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":912,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-10",56.55,57.23,56.47,57.13,0.99,3130300,{"date":1627,"open":1628,"high":1594,"low":1629,"close":1630,"change":780,"percent_change":475,"volume":1631,"transactions":9,"vwap":1630},"2025-12-09",56.66,56.54,56.57,2311400,{"date":1633,"open":1634,"high":1634,"low":1629,"close":1196,"change":295,"percent_change":745,"volume":1635,"transactions":9,"vwap":1196},"2025-12-08",56.86,1621800,{"date":1637,"open":1634,"high":1544,"low":1297,"close":1194,"change":1051,"percent_change":1051,"volume":1638,"transactions":9,"vwap":1194},"2025-12-05",1761600,{"date":1640,"open":1549,"high":1180,"low":1641,"close":1194,"change":1305,"percent_change":1306,"volume":1642,"transactions":9,"vwap":1194},"2025-12-04",56.6,3121400,{"date":1644,"open":1601,"high":1180,"low":1641,"close":1551,"change":588,"percent_change":659,"volume":1645,"transactions":9,"vwap":1551},"2025-12-03",3820100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1628,"change":942,"percent_change":559,"volume":1651,"transactions":9,"vwap":1628},"2025-12-02",56.69,56.79,56.5,5427700,{"date":1653,"open":1181,"high":1654,"low":1641,"close":1601,"change":162,"percent_change":233,"volume":1655,"transactions":9,"vwap":1601},"2025-12-01",56.92,4176700,{"date":1657,"open":1641,"high":1654,"low":1630,"close":1594,"change":1160,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1594},"2025-11-28",0.71,888600,{"date":1661,"open":1662,"high":1193,"low":1662,"close":1663,"change":212,"percent_change":1538,"volume":1664,"transactions":9,"vwap":1663},"2025-11-26",56.2,56.48,2224300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":942,"percent_change":559,"volume":1671,"transactions":9,"vwap":1670},"2025-11-25",55.53,56.18,55.49,56.09,3299800,{"date":1673,"open":1674,"high":1208,"low":1675,"close":1208,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1208},"2025-11-24",55.37,55.14,0.82,1.48,15297600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":512,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-21",54.65,55.54,54.61,55.24,1.41,4127100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":167,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-20",55.62,55.8,54.45,54.47,-1.25,7072000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":274,"percent_change":1022,"volume":1701,"transactions":9,"vwap":1700},"2025-11-19",55.26,55.47,54.94,55.16,3223100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":46,"percent_change":389,"volume":1708,"transactions":9,"vwap":1707},"2025-11-18",55.28,55.63,55.060001,55.35,7746600,{"date":1710,"open":1208,"high":1668,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-17",55.39,55.56,-0.61,-1.09,3214200,{"date":1717,"open":1718,"high":1663,"low":1719,"close":1249,"change":121,"percent_change":46,"volume":1720,"transactions":9,"vwap":1249},"2025-11-14",56.0099983,55.85,2730300,{"date":1722,"open":1290,"high":1654,"low":1723,"close":1225,"change":126,"percent_change":502,"volume":1724,"transactions":9,"vwap":1225},"2025-11-13",56.23,3155900,{"date":1726,"open":1550,"high":1551,"low":1550,"close":1318,"change":200,"percent_change":493,"volume":1727,"transactions":9,"vwap":1318},"2025-11-12",2101300,{"date":1729,"open":1730,"high":1196,"low":1188,"close":1731,"change":769,"percent_change":88,"volume":1732,"transactions":9,"vwap":1731},"2025-11-11",56.19,56.61,2714000,{"date":1734,"open":1735,"high":1668,"low":1736,"close":1200,"change":963,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1200},"2025-11-10",55.95,55.68,0.68,2243500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":484,"percent_change":511,"volume":1745,"transactions":9,"vwap":1744},"2025-11-07",55.41,55.73,55.21,55.72,3625400,{"date":1747,"open":1748,"high":1749,"low":1741,"close":1750,"change":919,"percent_change":501,"volume":1751,"transactions":9,"vwap":1750},"2025-11-06",55.7,55.87,55.45,2294100,{"date":1753,"open":1754,"high":1755,"low":1712,"close":1756,"change":1017,"percent_change":549,"volume":1757,"transactions":9,"vwap":1756},"2025-11-05",55.61,55.98,55.81,3764100,{"date":1759,"open":1669,"high":1690,"low":1210,"close":1754,"change":232,"percent_change":106,"volume":1760,"transactions":9,"vwap":1754},"2025-11-04",3091700,{"date":1762,"open":1670,"high":1670,"low":1669,"close":1763,"change":294,"percent_change":371,"volume":1764,"transactions":9,"vwap":1763},"2025-11-03",55.88,3072000,{"date":1766,"open":1767,"high":1215,"low":1768,"close":1755,"change":305,"percent_change":484,"volume":1769,"transactions":9,"vwap":1755},"2025-10-31",56.029999,55.74,3033800,{"date":1771,"open":1719,"high":1772,"low":1690,"close":1239,"change":232,"percent_change":106,"volume":1773,"transactions":9,"vwap":1239},"2025-10-30",56.24,3566700,{"date":1775,"open":1268,"high":1268,"low":1776,"close":1200,"change":1022,"percent_change":390,"volume":1777,"transactions":9,"vwap":1200},"2025-10-29",55.86,5072500,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":46,"percent_change":23,"volume":1782,"transactions":9,"vwap":1781},"2025-10-28",56.75,56.44,3120300,{"date":1784,"open":1785,"high":1648,"low":1781,"close":1196,"change":1160,"percent_change":1658,"volume":1786,"transactions":9,"vwap":1196},"2025-10-27",56.52,1646800,{"date":1788,"open":1789,"high":1790,"low":1662,"close":1186,"change":768,"percent_change":361,"volume":1791,"transactions":9,"vwap":1186},"2025-10-24",56.27,56.37,2047600,{"date":1793,"open":1719,"high":1794,"low":1795,"close":1796,"change":705,"percent_change":212,"volume":1797,"transactions":9,"vwap":1796},"2025-10-23",56.02,55.71,55.94,2120700,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1744,"change":232,"percent_change":106,"volume":1802,"transactions":9,"vwap":1744},"2025-10-22",55.97,55.5,3910400,{"date":1804,"open":1796,"high":1188,"low":1805,"close":1806,"change":1242,"percent_change":867,"volume":1807,"transactions":9,"vwap":1806},"2025-10-21",55.89,55.99,2257700,{"date":1809,"open":1750,"high":1796,"low":1750,"close":1719,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1719},"2025-10-20",0.62,1.12,1837200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":212,"percent_change":1658,"volume":1819,"transactions":9,"vwap":1818},"2025-10-17",54.87,55.3,54.81,55.23,4647300,{"date":1821,"open":1707,"high":1750,"low":1822,"close":1823,"change":284,"percent_change":333,"volume":1824,"transactions":9,"vwap":1823},"2025-10-16",54.63,54.84,4625800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1816,"change":816,"percent_change":265,"volume":1830,"transactions":9,"vwap":1816},"2025-10-15",55.32,55.67,54.85,2810200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":963,"percent_change":323,"volume":1837,"transactions":9,"vwap":1836},"2025-10-14",54.39,55.33,54.35,55.11,3751900,{"date":1839,"open":1681,"high":1840,"low":1841,"close":1842,"change":493,"percent_change":660,"volume":1843,"transactions":9,"vwap":1842},"2025-10-13",54.9,54.53,54.73,2726300,{"date":1845,"open":1846,"high":1736,"low":26,"close":1847,"change":1848,"percent_change":131,"volume":1849,"transactions":9,"vwap":1847},"2025-10-10",55.55,54.27,-1.21,6194300,{"date":1851,"open":1749,"high":1852,"low":1674,"close":1217,"change":379,"percent_change":1219,"volume":1853,"transactions":9,"vwap":1217},"2025-10-09",55.93,2530600,{"date":1855,"open":1856,"high":1735,"low":1857,"close":1749,"change":1242,"percent_change":867,"volume":1858,"transactions":9,"vwap":1749},"2025-10-08",55.77,55.6,2591300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1742,"change":780,"percent_change":475,"volume":1864,"transactions":9,"vwap":1742},"2025-10-07",55.92,56,55.57,2109700,{"date":1866,"open":1767,"high":1767,"low":1768,"close":1756,"change":222,"percent_change":1017,"volume":1867,"transactions":9,"vwap":1756},"2025-10-06",2209900,{"date":1869,"open":1667,"high":1800,"low":1870,"close":1748,"change":705,"percent_change":1160,"volume":1871,"transactions":9,"vwap":1748},"2025-10-03",55.51,2134200,{"date":1873,"open":1674,"high":1846,"low":1874,"close":1217,"change":808,"percent_change":145,"volume":1875,"transactions":9,"vwap":1217},"2025-10-02",55.29,2733500,{"date":1877,"open":1878,"high":1667,"low":1700,"close":1669,"change":1481,"percent_change":190,"volume":1879,"transactions":9,"vwap":1669},"2025-10-01",55.18,1872900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1834,"change":223,"percent_change":1018,"volume":1885,"transactions":9,"vwap":1834},"2025-09-30",55.099998,55.36,54.96,1476000,{"date":1887,"open":1888,"high":1889,"low":1884,"close":1888,"change":222,"percent_change":1017,"volume":1890,"transactions":9,"vwap":1888},"2025-09-29",55.15,55.17,3430600,{"date":1892,"open":1893,"high":1882,"low":1894,"close":1895,"change":212,"percent_change":1658,"volume":1896,"transactions":9,"vwap":1895},"2025-09-26",54.8,54.76,55.040001,1584200,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1681,"change":274,"percent_change":150,"volume":1901,"transactions":9,"vwap":1681},"2025-09-25",54.79,54.42,2708100,{"date":1903,"open":1904,"high":1706,"low":1905,"close":1823,"change":605,"percent_change":437,"volume":1906,"transactions":9,"vwap":1823},"2025-09-24",55.02,54.77,2167900,{"date":1908,"open":1909,"high":1818,"low":1815,"close":1910,"change":559,"percent_change":1099,"volume":1911,"transactions":9,"vwap":1910},"2025-09-23",54.92,54.95,21578500,{"date":1913,"open":1842,"high":1914,"low":1915,"close":1840,"change":274,"percent_change":1022,"volume":1916,"transactions":9,"vwap":1840},"2025-09-22",55,54.67,1563500,{"date":1918,"open":1919,"high":1878,"low":1920,"close":1919,"change":305,"percent_change":484,"volume":1921,"transactions":9,"vwap":1919},"2025-09-19",55.09,54.86,2327300,{"date":1923,"open":1924,"high":1836,"low":1925,"close":1699,"change":1140,"percent_change":705,"volume":1926,"transactions":9,"vwap":1699},"2025-09-18",54.91,54.78,2720600,{"date":1928,"open":1929,"high":1889,"low":1930,"close":1931,"change":816,"percent_change":800,"volume":1932,"transactions":9,"vwap":1931},"2025-09-17",54.74,54.52,54.82,3419100,{"date":1934,"open":1935,"high":1931,"low":1936,"close":1822,"change":640,"percent_change":779,"volume":1937,"transactions":9,"vwap":1822},"2025-09-16",54.71,54.57,3017100,{"date":1939,"open":1905,"high":1940,"low":1936,"close":1941,"change":1051,"percent_change":1051,"volume":1942,"transactions":9,"vwap":1941},"2025-09-15",54.83,54.66,1881200,{"date":1944,"open":1945,"high":1829,"low":1946,"close":1941,"change":475,"percent_change":1306,"volume":1947,"transactions":9,"vwap":1941},"2025-09-12",54.75,54.64,2033100,{"date":1949,"open":1950,"high":1823,"low":1951,"close":1893,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1893},"2025-09-11",54.23,54.17,0.67,1.24,2532300,{"date":1956,"open":1835,"high":1835,"low":1957,"close":1958,"change":232,"percent_change":244,"volume":1959,"transactions":9,"vwap":1958},"2025-09-10",53.94,54.13,3007200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":808,"percent_change":145,"volume":1966,"transactions":9,"vwap":1965},"2025-09-09",54.37,54.5,54.31,54.4,2264700,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1969,"change":640,"percent_change":1291,"volume":1971,"transactions":9,"vwap":1969},"2025-09-08",54.41,54.12,3433400,{"date":1973,"open":1974,"high":1823,"low":1950,"close":1975,"change":232,"percent_change":928,"volume":1976,"transactions":9,"vwap":1975},"2025-09-05",54.72,54.44,2731000,{"date":1978,"open":1979,"high":1974,"low":1980,"close":1935,"change":212,"percent_change":1981,"volume":1412,"transactions":9,"vwap":1935},"2025-09-04",54.38,54.26,0.72,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":779,"percent_change":474,"volume":1988,"transactions":9,"vwap":1987},"2025-09-03",54.34,54.43,54.040001,54.32,2084400,{"date":1990,"open":1991,"high":1962,"low":1992,"close":1962,"change":232,"percent_change":928,"volume":1993,"transactions":9,"vwap":1962},"2025-09-02",54.24,54,8257500,{"date":1995,"open":1822,"high":1929,"low":1996,"close":1946,"change":520,"percent_change":521,"volume":1997,"transactions":9,"vwap":1946},"2025-08-29",54.51,2300700,{"date":1999,"open":1941,"high":2000,"low":1969,"close":1822,"change":559,"percent_change":1099,"volume":2001,"transactions":9,"vwap":1822},"2025-08-28",54.68,2055000,{"date":2003,"open":1984,"high":1946,"low":2004,"close":2005,"change":223,"percent_change":1018,"volume":2006,"transactions":9,"vwap":2005},"2025-08-27",54.28,54.58,1565000,{"date":2008,"open":1950,"high":1969,"low":2009,"close":1965,"change":1140,"percent_change":705,"volume":2010,"transactions":9,"vwap":1965},"2025-08-26",54.16,2004200,{"date":2012,"open":2013,"high":2014,"low":1847,"close":2004,"change":379,"percent_change":986,"volume":2015,"transactions":9,"vwap":2004},"2025-08-25",54.56,54.59,1699300,{"date":2017,"open":2018,"high":1894,"low":2018,"close":1915,"change":1147,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1915},"2025-08-22",54.15,1.45,2326200,{"date":2022,"open":2023,"high":2024,"low":107,"close":2025,"change":295,"percent_change":101,"volume":2026,"transactions":9,"vwap":2025},"2025-08-21",53.95,54.060001,53.89,2607400,{"date":2028,"open":2018,"high":1980,"low":2023,"close":2029,"change":779,"percent_change":474,"volume":2030,"transactions":9,"vwap":2029},"2025-08-20",54.049999,2731700,{"date":2032,"open":2033,"high":1964,"low":2023,"close":2034,"change":222,"percent_change":1017,"volume":2035,"transactions":9,"vwap":2034},"2025-08-19",53.98,54.099998,2338800,{"date":2037,"open":2038,"high":2018,"low":2039,"close":2040,"change":999,"percent_change":971,"volume":2041,"transactions":9,"vwap":2040},"2025-08-18",54.07,53.96,53.99,1645100,{"date":2043,"open":2044,"high":1987,"low":2045,"close":2024,"change":294,"percent_change":371,"volume":2046,"transactions":9,"vwap":2024},"2025-08-15",54.3,54.029999,1748900,{"date":2048,"open":2029,"high":2049,"low":2050,"close":2009,"change":998,"percent_change":999,"volume":2051,"transactions":9,"vwap":2009},"2025-08-14",54.2,53.92,1939300,{"date":2053,"open":2054,"high":1950,"low":2055,"close":2049,"change":589,"percent_change":727,"volume":2056,"transactions":9,"vwap":2049},"2025-08-13",53.88,53.86,2121400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":912,"percent_change":792,"volume":2063,"transactions":9,"vwap":2062},"2025-08-12",53.31,53.74,53.3,53.72,1717000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1305,"percent_change":745,"volume":2070,"transactions":9,"vwap":2069},"2025-08-11",53.37,53.45,53.080002,53.16,1789300,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2059,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2059},"2025-08-08",52.97,53.35,0.44,0.83,1954700,{"date":2079,"open":2080,"high":2069,"low":2081,"close":2082,"change":1242,"percent_change":484,"volume":2083,"transactions":9,"vwap":2082},"2025-08-07",53.099998,52.7,52.87,1543500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":223,"percent_change":265,"volume":2090,"transactions":9,"vwap":2089},"2025-08-06",52.67,52.86,52.53,52.73,1505700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":605,"percent_change":46,"volume":2097,"transactions":9,"vwap":2096},"2025-08-05",52.72,52.77,52.46,52.55,1877700,{"date":2099,"open":2100,"high":2086,"low":2100,"close":2101,"change":2102,"percent_change":1118,"volume":2103,"transactions":9,"vwap":2101},"2025-08-04",52.33,52.66,0.54,1684500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":986,"percent_change":1298,"volume":2110,"transactions":9,"vwap":2109},"2025-08-01",52.57,52.6,51.97,52.12,2686300,{"date":2112,"open":2113,"high":2066,"low":2093,"close":2114,"change":389,"percent_change":986,"volume":2115,"transactions":9,"vwap":2114},"2025-07-31",53.24,52.83,3888800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":745,"percent_change":332,"volume":2122,"transactions":9,"vwap":2121},"2025-07-30",53.5,53.55,52.96,53.21,2323300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":779,"percent_change":474,"volume":2129,"transactions":9,"vwap":2128},"2025-07-29",53.59,53.62,53.39,53.49,1473400,{"date":2131,"open":107,"high":107,"low":2067,"close":2132,"change":38,"percent_change":529,"volume":2133,"transactions":9,"vwap":2132},"2025-07-28",53.54,1311600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1481,"percent_change":588,"volume":2140,"transactions":9,"vwap":2139},"2025-07-25",53.63,53.79,53.48,53.76,1419200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2143,"change":999,"percent_change":971,"volume":2146,"transactions":9,"vwap":2143},"2025-07-24",53.6,53.81,53.56,2521700,{"date":2148,"open":2118,"high":2149,"low":2150,"close":2149,"change":549,"percent_change":1737,"volume":2151,"transactions":9,"vwap":2149},"2025-07-23",53.67,53.34,2755700,{"date":2153,"open":2154,"high":2074,"low":2154,"close":2059,"change":322,"percent_change":951,"volume":2155,"transactions":9,"vwap":2059},"2025-07-22",52.92,1959200,{"date":2157,"open":2073,"high":2158,"low":2087,"close":2159,"change":520,"percent_change":521,"volume":2160,"transactions":9,"vwap":2159},"2025-07-21",53.18,52.88,3468000,{"date":2162,"open":2163,"high":2163,"low":2094,"close":2082,"change":294,"percent_change":274,"volume":2164,"transactions":9,"vwap":2082},"2025-07-18",53.11,1668700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2073,"change":200,"percent_change":511,"volume":2170,"transactions":9,"vwap":2073},"2025-07-17",52.63,52.99,52.61,1595400,{"date":2172,"open":2101,"high":2173,"low":2174,"close":2175,"change":1159,"percent_change":2075,"volume":2176,"transactions":9,"vwap":2175},"2025-07-16",52.75,52.2,52.71,3477000,{"date":2178,"open":2179,"high":2080,"low":2180,"close":2180,"change":332,"percent_change":1258,"volume":2181,"transactions":9,"vwap":2180},"2025-07-15",53.02,52.48,1959700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1291,"percent_change":605,"volume":2188,"transactions":9,"vwap":2187},"2025-07-14",52.93,53.049999,52.82,53,1835000,{"date":2190,"open":2191,"high":2069,"low":2082,"close":2192,"change":157,"percent_change":746,"volume":2193,"transactions":9,"vwap":2192},"2025-07-11",53.0099983,53.060001,1452300,{"date":2195,"open":2187,"high":2196,"low":2154,"close":2061,"change":1234,"percent_change":659,"volume":2197,"transactions":9,"vwap":2061},"2025-07-10",53.4,1808600,{"date":2199,"open":2179,"high":2192,"low":2200,"close":2179,"change":1242,"percent_change":200,"volume":2201,"transactions":9,"vwap":2179},"2025-07-09",52.69,1750000,{"date":2203,"open":2204,"high":2205,"low":2089,"close":2159,"change":559,"percent_change":1099,"volume":2206,"transactions":9,"vwap":2159},"2025-07-08",52.78,53.029999,2050400,{"date":2208,"open":2209,"high":2158,"low":2210,"close":2114,"change":389,"percent_change":986,"volume":2211,"transactions":9,"vwap":2114},"2025-07-07",53.14,52.58,2318000,{"date":2213,"open":2185,"high":2214,"low":2205,"close":2121,"change":200,"percent_change":511,"volume":2215,"transactions":9,"vwap":2121},"2025-07-03",53.32,1012800,{"date":2217,"open":2082,"high":2168,"low":2089,"close":2218,"change":560,"percent_change":305,"volume":2219,"transactions":9,"vwap":2218},"2025-07-02",52.95,2028500,{"date":2221,"open":2222,"high":2179,"low":2222,"close":2082,"change":659,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2082},"2025-07-01",52.28,1.01,2701700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1159,"percent_change":2075,"volume":2231,"transactions":9,"vwap":2230},"2025-06-30",52.23,52.43,52.029999,52.34,3448300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":223,"percent_change":800,"volume":2238,"transactions":9,"vwap":2237},"2025-06-27",52.02,52.29,51.86,52.11,6183500,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":190,"percent_change":912,"volume":2244,"transactions":9,"vwap":2243},"2025-06-26",51.7,51.96,51.93,1483100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":971,"percent_change":162,"volume":2251,"transactions":9,"vwap":2250},"2025-06-25",51.78,51.79,51.49,51.64,2186200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":212,"percent_change":1284,"volume":2258,"transactions":9,"vwap":2257},"2025-06-24",51.59,51.87,51.51,51.77,3392700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1242,"percent_change":484,"volume":2265,"transactions":9,"vwap":2264},"2025-06-23",51.15,51.41,50.82,51.38,2556100,{"date":2267,"open":2268,"high":2269,"low":2261,"close":2270,"change":560,"percent_change":1481,"volume":2271,"transactions":9,"vwap":2270},"2025-06-20",51.42,51.54,51.24,2555100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":834,"percent_change":560,"volume":2278,"transactions":9,"vwap":2277},"2025-06-18",51.23,51.44,51.11,51.16,2209200,{"date":2280,"open":2281,"high":2249,"low":2282,"close":2283,"change":746,"percent_change":1269,"volume":2284,"transactions":9,"vwap":2283},"2025-06-17",51.39,51.080002,51.12,2188300,{"date":2286,"open":2287,"high":2257,"low":2288,"close":2289,"change":265,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-16",51.48,51.43,51.57,0.66,2499600,{"date":2293,"open":2275,"high":2250,"low":2283,"close":2274,"change":332,"percent_change":1333,"volume":2294,"transactions":9,"vwap":2274},"2025-06-13",5293400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":464,"percent_change":1018,"volume":2300,"transactions":9,"vwap":2298},"2025-06-12",51.46,51.75,51.34,2321700,{"date":2302,"open":2303,"high":2303,"low":2281,"close":2304,"change":606,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-11",51.82,51.58,-0.33,3771000,{"date":2308,"open":2275,"high":2309,"low":2275,"close":2298,"change":768,"percent_change":978,"volume":2310,"transactions":9,"vwap":2298},"2025-06-10",51.81,2409700,{"date":2312,"open":2287,"high":2313,"low":2314,"close":2275,"change":559,"percent_change":696,"volume":2315,"transactions":9,"vwap":2275},"2025-06-09",51.65,51.33,2743500,{"date":2317,"open":2318,"high":2249,"low":2319,"close":2281,"change":659,"percent_change":1118,"volume":2320,"transactions":9,"vwap":2281},"2025-06-06",51.25,51.19,4346100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":605,"percent_change":38,"volume":2327,"transactions":9,"vwap":2326},"2025-06-05",51.13,51.18,50.76,50.86,3093400,{"date":2329,"open":2324,"high":2318,"low":2330,"close":2330,"change":475,"percent_change":232,"volume":2331,"transactions":9,"vwap":2330},"2025-06-04",50.97,1775400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2276,"change":867,"percent_change":511,"volume":2337,"transactions":9,"vwap":2276},"2025-06-03",50.77,51.14,50.67,2593600,{"date":2339,"open":2340,"high":2326,"low":2341,"close":2326,"change":223,"percent_change":549,"volume":2342,"transactions":9,"vwap":2326},"2025-06-02",50.58,50.29,2771800,{"date":2344,"open":2345,"high":2326,"low":2341,"close":2346,"change":640,"percent_change":1291,"volume":2347,"transactions":9,"vwap":2346},"2025-05-30",50.6,50.68,2772000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1159,"percent_change":493,"volume":2354,"transactions":9,"vwap":2353},"2025-05-29",50.74,50.75,50.27,50.71,2012900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":23,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-28",50.9,50.94,50.42,50.48,-0.73,1874200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2076,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-27",50.53,50.88,50.37,50.85,1.66,1912800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":232,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-05-23",49.75,50.16,49.68,50.02,-0.54,3159200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2341,"change":1305,"percent_change":101,"volume":2384,"transactions":9,"vwap":2341},"2025-05-22",50.36,50.56,50.099998,2718200,{"date":2386,"open":2387,"high":2283,"low":2388,"close":2389,"change":651,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-21",51.029999,50.39,50.44,-1.83,2681400,{"date":2393,"open":2299,"high":2249,"low":2277,"close":2264,"change":605,"percent_change":46,"volume":2394,"transactions":9,"vwap":2264},"2025-05-20",2234000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2249,"change":72,"percent_change":1242,"volume":2400,"transactions":9,"vwap":2249},"2025-05-19",51.07,51.52,51.0099983,2351700,{"date":2402,"open":2403,"high":2268,"low":2366,"close":2268,"change":1160,"percent_change":1147,"volume":2404,"transactions":9,"vwap":2268},"2025-05-16",51.060001,1724600,{"date":2406,"open":2389,"high":2407,"low":2408,"close":2407,"change":73,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-05-15",51.02,50.43,0.93,2504000,{"date":2412,"open":2263,"high":2263,"low":2389,"close":2413,"change":745,"percent_change":1257,"volume":2414,"transactions":9,"vwap":2413},"2025-05-14",50.55,3576100,{"date":2416,"open":2417,"high":2403,"low":2263,"close":2418,"change":46,"percent_change":529,"volume":2419,"transactions":9,"vwap":2418},"2025-05-13",50.95,50.83,4802200,{"date":2421,"open":2422,"high":2423,"low":2346,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-05-12",50.98,51.040001,1.33,2.68,2258800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":808,"percent_change":145,"volume":1797,"transactions":9,"vwap":2432},"2025-05-09",49.91,49.93,49.61,49.71,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":200,"percent_change":659,"volume":2439,"transactions":9,"vwap":2438},"2025-05-08",49.74,50.23,49.54,49.72,2386400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":484,"percent_change":361,"volume":2446,"transactions":9,"vwap":2445},"2025-05-07",49.39,49.66,49.15,49.46,1939100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2305,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-06",49.25,49.59,49.080002,49.19,-0.67,2614600,{"date":2456,"open":2457,"high":2458,"low":2442,"close":2459,"change":243,"percent_change":380,"volume":2460,"transactions":9,"vwap":2459},"2025-05-05",49.6,49.78,49.52,2934500,{"date":2462,"open":2373,"high":2463,"low":2464,"close":2465,"change":511,"percent_change":1624,"volume":2466,"transactions":9,"vwap":2465},"2025-05-02",49.97,49.53,49.83,2782100,{"date":2468,"open":2469,"high":2438,"low":2470,"close":2471,"change":222,"percent_change":705,"volume":2472,"transactions":9,"vwap":2471},"2025-05-01",49.42,49.23,49.34,2925700,{"date":2474,"open":2475,"high":2476,"low":177,"close":2470,"change":834,"percent_change":560,"volume":2477,"transactions":9,"vwap":2470},"2025-04-30",48.87,49.38,2819000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2452,"change":867,"percent_change":769,"volume":2483,"transactions":9,"vwap":2452},"2025-04-29",48.76,49.3,48.72,1618100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1242,"percent_change":190,"volume":2490,"transactions":9,"vwap":2489},"2025-04-28",48.92,49.099998,48.51,48.94,2979300,{"date":181,"open":2492,"high":2493,"low":2494,"close":2495,"change":1140,"percent_change":867,"volume":2496,"transactions":9,"vwap":2495},48.68,48.83,48.33,48.8,2749700]