[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYX":3,"homepage-market-summary":30,"stock-historical-SPYX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYX","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 S&P 500 Fossil Fuel Reserves Free ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8433,0.537172,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},63.7,63.51,63.74,63.4,63.87,-0.17,-0.27,63633.446753,64.045,51.28,113945.6218688765,97.3,2728,{"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},44.53,104124,38005351.089088,40.96,"2025-04-25",[183,186,195,205,216,227,236,246,256,266,275,285,295,304,314,324,334,344,353,362,373,382,392,403,413,423,432,440,448,458,469,479,485,494,502,512,521,530,538,546,554,563,571,580,587,593,600,609,619,629,640,650,658,669,679,688,699,707,718,728,738,749,759,766,774,781,787,795,801,809,816,824,830,837,844,853,861,869,873,878,885,893,902,909,915,920,927,934,939,946,951,956,961,966,969,975,981,988,995,1001,1010,1017,1022,1027,1033,1039,1047,1054,1060,1068,1075,1084,1092,1100,1107,1113,1119,1125,1132,1138,1144,1152,1159,1166,1174,1181,1189,1196,1203,1210,1217,1225,1234,1240,1248,1256,1264,1270,1279,1286,1293,1302,1310,1319,1326,1332,1339,1347,1352,1359,1367,1373,1380,1386,1392,1396,1400,1406,1414,1421,1426,1431,1437,1442,1449,1455,1462,1467,1473,1481,1487,1494,1501,1507,1510,1516,1520,1525,1531,1537,1543,1552,1558,1566,1571,1576,1581,1588,1593,1597,1604,1607,1612,1615,1620,1626,1631,1637,1642,1647,1650,1658,1666,1672,1676,1683,1688,1693,1698,1702,1707,1712,1718,1723,1729,1734,1738,1745,1751,1758,1766,1774,1781,1787,1793,1800,1804,1811,1817,1822,1829,1833,1838,1842,1846,1852,1857,1860,1866,1871,1877,1884,1891,1895,1902,1908,1916,1923,1928,1934,1941,1947,1955,1959,1964,1969,1974,1978,1981,1987,1993,1997,2003,2008,2013,2018,2024,2029,2036,2042,2048,2052,2056,2063,2070,2075,2082,2088,2094,2101,2107,2113,2118,2123,2128,2133,2138,2144,2149,2154,2158,2164,2169,2173,2179,2185,2192,2196,2204,2211,2218,2223,2228,2234,2242,2247,2254,2260,2264,2270,2277,2281,2288,2295,2301,2306,2311,2318,2322,2328,2335,2343,2350,2356,2363,2369,2374,2381,2388,2395,2402,2410,2413,2418,2423,2430,2435,2439,2444,2449,2454,2461,2466,2473,2479,2486,2493,2500,2505,2511,2515,2519,2526,2532,2541,2549,2556,2562,2568,2574,2581,2586,2590,2596,2602],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},647,63.6493,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",63.79,63.7014,0.41,0.65,249726.932292,796,63.8761,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",63.08,63.64,63.46,0.43,0.68,60038.011208,838,63.3891,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",63.13,63.295,62.9075,63.03,0.45,0.72,63621.926706,618,63.0585,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",62.59,62.7,62.19,62.58,0.1,0.16,476237.961929,1299,62.5567,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":121,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",62.84,63.0175,62.48,-0.19,104151.429944,826,62.7494,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":157,"volume":243,"transactions":244,"vwap":245},"2026-09-29",62.88,62.9318,62.47,62.6,-0.15,102061.985111,652,62.6636,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":106,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",62.91,63.07,62.61,62.75,-0.76,126544.977121,955,62.7823,{"date":257,"open":210,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",63.27,62.87,63.23,0.35,0.56,55334.217566,721,63.1281,{"date":267,"open":241,"high":268,"low":269,"close":238,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",62.96,62.524188,-0.05,-0.08,53613.817998,713,62.8243,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":95,"volume":282,"transactions":283,"vwap":284},"2026-09-23",63.31,63.3559,62.82,62.93,-0.49,67036.190089,596,63.0136,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":145,"volume":292,"transactions":293,"vwap":294},"2026-09-22",63.52,63.59,63.3303,63.42,-0.01,90324.548469,855,63.4307,{"date":296,"open":297,"high":287,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",62.77,63.43,0.93,1.49,36242.082094,595,63.2544,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",62.55,62.31,62.5,0.01,0.02,27619.721318,360,62.4195,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",62.57,62.2659,62.49,0.7,1.13,37270.045656,431,62.4214,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":116,"volume":331,"transactions":332,"vwap":333},"2026-09-16",62.2,62.37,61.4101,61.79,-0.2,85816.861266,858,62.0954,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",62.29,61.935,61.99,-0.34,-0.55,39131.627686,535,62.0183,{"date":345,"open":346,"high":308,"low":347,"close":348,"change":157,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",62.14,62.12,62.33,-0.38,46360.76399,433,62.3547,{"date":354,"open":355,"high":356,"low":306,"close":316,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",62.64,62.7481,0.49,0.79,56433.685991,505,62.6511,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",62.05,62.205,61.97,62.08,-0.33,-0.53,120058.0099,642,62.0581,{"date":374,"open":218,"high":218,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",62.3201,62.41,-0.325,-0.52,84750.294432,634,62.4485,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":349,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",63,63.11,62.69,62.735,-0.6,89264.414756,622,62.8375,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",63.25,63.34,63.05,63.115,-0.255,-0.4,44400.605093,482,63.1237,{"date":404,"open":405,"high":406,"low":280,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",62.97,63.44,63.37,0.69,1.1,75814.977532,517,63.0965,{"date":414,"open":308,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",62.8181,62.4601,62.68,0.26,0.42,33536.001837,481,62.6408,{"date":424,"open":308,"high":425,"low":336,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",62.665,62.42,-0.46,-0.73,53565.367028,573,62.4606,{"date":433,"open":434,"high":435,"low":436,"close":238,"change":162,"percent_change":399,"volume":437,"transactions":438,"vwap":439},"2026-08-31",62.95,62.955,62.73,40681.232984,466,62.8548,{"date":441,"open":395,"high":442,"low":443,"close":207,"change":444,"percent_change":46,"volume":445,"transactions":446,"vwap":447},"2026-08-28",63.611,63.057896,-0.13,34462.182514,341,63.3187,{"date":449,"open":210,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",63.3096,62.94,63.26,0.48,0.76,30627.320643,397,63.1762,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",62.71,62.8899,62.63,62.78,-0.04,-0.06,49946.450483,389,62.7871,{"date":470,"open":471,"high":472,"low":473,"close":279,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",62.76,62.83,62.56,0.24,0.38,32687.60167,449,62.728,{"date":480,"open":417,"high":481,"low":231,"close":221,"change":444,"percent_change":46,"volume":482,"transactions":483,"vwap":484},"2026-08-24",62.7687,25740.106595,416,62.5911,{"date":486,"open":487,"high":488,"low":489,"close":460,"change":490,"percent_change":453,"volume":491,"transactions":492,"vwap":493},"2026-08-21",62.72,62.8,62.62,0.3,48858.557812,464,62.7182,{"date":495,"open":471,"high":259,"low":496,"close":376,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",62.4,-0.57,-0.91,43217.820954,420,62.6058,{"date":503,"open":504,"high":505,"low":268,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",63.12,63.2,62.98,0.13,0.21,31936.669869,355,63.067,{"date":513,"open":514,"high":384,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",62.99,62.85,-0.44,-0.7,40305.023084,418,62.9426,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":497,"volume":527,"transactions":528,"vwap":529},"2026-08-17",63.65,63.69,63.29,-0.36,37427.68614,455,63.4925,{"date":531,"open":532,"high":532,"low":533,"close":523,"change":534,"percent_change":38,"volume":535,"transactions":536,"vwap":537},"2026-08-14",63.86,63.58,-0.14,24745.385342,352,63.6803,{"date":539,"open":198,"high":540,"low":541,"close":188,"change":475,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",63.9562,63.6153,0.6,33821.4204,390,63.7734,{"date":547,"open":548,"high":548,"low":277,"close":549,"change":550,"percent_change":418,"volume":551,"transactions":552,"vwap":553},"2026-08-12",63.53,63.41,0.165,21210.217367,386,63.4111,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":150,"volume":560,"transactions":561,"vwap":562},"2026-08-11",63.63,63.16,63.245,-0.225,22394.008658,383,63.3624,{"date":564,"open":565,"high":566,"low":549,"close":567,"change":271,"percent_change":444,"volume":568,"transactions":569,"vwap":570},"2026-08-10",63.48,63.61,63.47,34658.645989,527,63.5031,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":419,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",63.32,63.6,63.55,0.67,26785.320455,445,63.4952,{"date":581,"open":582,"high":583,"low":197,"close":207,"change":584,"percent_change":22,"volume":585,"transactions":477,"vwap":586},"2026-08-06",63.33,63.4149,-0.11,38073.350592,63.215,{"date":588,"open":19,"high":589,"low":590,"close":590,"change":121,"percent_change":232,"volume":591,"transactions":302,"vwap":592},"2026-08-05",63.769,63.24,55846.069657,63.439,{"date":594,"open":426,"high":18,"low":426,"close":595,"change":320,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",63.36,1.82,47771.434686,655,63.2187,{"date":601,"open":602,"high":336,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",61.51,62.23,0.94,1.53,245802.430434,1396,62.0718,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":200,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",61.1,61.44,60.63,61.29,0.71,42751.377934,494,61.155,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":605,"volume":626,"transactions":627,"vwap":628},"2026-07-30",60.43,60.93,60.35,60.86,0.92,434405.723917,491,60.5026,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",60.76,60.976,59.89,59.94,-0.9,-1.48,30571.461194,504,60.3647,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":322,"vwap":649},"2026-07-28",60.65,60.9701,60.525,60.84,0.19,0.31,35945.896478,60.874,{"date":651,"open":652,"high":652,"low":653,"close":642,"change":654,"percent_change":507,"volume":655,"transactions":656,"vwap":657},"2026-07-27",61.11,60.42,0.08,43793.792691,525,60.6056,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",60.49,60.95,60.45,60.57,0.09,0.15,20842.904906,378,60.6621,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":492,"vwap":678},"2026-07-23",60.59,60.78,60.24,60.48,-0.82,-1.34,31934.320903,60.4182,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":584,"volume":685,"transactions":686,"vwap":687},"2026-07-22",61.25,61.49,61.3,-0.065,24150.779856,409,61.356,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",61.21,61.4142,61.07,61.365,0.475,0.78,34357.123293,462,61.3442,{"date":700,"open":701,"high":702,"low":624,"close":703,"change":121,"percent_change":330,"volume":704,"transactions":705,"vwap":706},"2026-07-20",61.31,61.435,60.89,36729.083741,529,61.0688,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",61.02,61.33,60.835,61.01,-0.67,-1.09,47977.844061,576,61.0973,{"date":719,"open":720,"high":366,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",61.82,61.48,61.68,-0.28,-0.45,41292.043694,428,61.7199,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":73,"volume":735,"transactions":736,"vwap":737},"2026-07-15",61.88,62.03,61.65,61.96,0.29,98866.130694,554,61.9183,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",61.63,61.78,61.47,61.67,0.22,0.36,122376.890091,1019,61.678,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":252,"volume":756,"transactions":757,"vwap":758},"2026-07-13",61.71,61.8508,61.39,61.45,-0.47,79266.875542,778,61.5494,{"date":760,"open":761,"high":366,"low":762,"close":763,"change":474,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",61.7,61.42,61.92,0.39,40000,{"date":767,"open":768,"high":769,"low":770,"close":722,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":722},"2026-07-09",61.26,61.685,61.18,0.5,0.82,57900,{"date":775,"open":776,"high":777,"low":778,"close":770,"change":779,"percent_change":101,"volume":780,"transactions":9,"vwap":770},"2026-07-08",61.0099983,61.195,60.71,-0.185,26200,{"date":782,"open":783,"high":783,"low":784,"close":693,"change":785,"percent_change":427,"volume":786,"transactions":9,"vwap":693},"2026-07-07",61.6,61.24,-0.285,58800,{"date":788,"open":789,"high":790,"low":791,"close":732,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":732},"2026-07-06",61.4,61.76,61.35,0.51,0.83,58300,{"date":796,"open":797,"high":783,"low":798,"close":799,"change":309,"percent_change":310,"volume":800,"transactions":9,"vwap":799},"2026-07-02",61.27,60.79,61.14,52600,{"date":802,"open":803,"high":762,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",61.029999,60.905,61.13,0.03,0.05,56300,{"date":810,"open":811,"high":797,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",60.74,61.099998,0.388,0.64,97200,{"date":817,"open":818,"high":631,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",60.41,60.080002,60.712,0.812,1.36,44800,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":444,"percent_change":38,"volume":829,"transactions":9,"vwap":828},"2026-06-26",59.71,60.31,59.9,45000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":270,"percent_change":271,"volume":836,"transactions":9,"vwap":835},"2026-06-25",60.55,60.62,59.88,60.029999,38500,{"date":838,"open":839,"high":840,"low":841,"close":819,"change":842,"percent_change":270,"volume":843,"transactions":9,"vwap":819},"2026-06-24",60.26,60.66,59.96,-0.03,81500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",60.16,60.54,60,60.11,-0.83,-1.36,59100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":349,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",61.23,61.398,60.83,60.94,-0.62,91400,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",61.43,61.09,61.32,0.66,1.09,39300,{"date":870,"open":602,"high":871,"low":847,"close":840,"change":81,"percent_change":66,"volume":872,"transactions":9,"vwap":840},"2026-06-17",61.59,43200,{"date":874,"open":875,"high":876,"low":612,"close":754,"change":116,"percent_change":378,"volume":877,"transactions":9,"vwap":754},"2026-06-16",61.81,61.85,33300,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":867,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",61.56,61.93,61.77,1.8,74800,{"date":886,"open":671,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",60.87,60.3,60.68,0.32,0.53,114600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",59.61,60.53,59.25,60.36,1.06,1.79,112700,{"date":903,"open":835,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",60.38,59.3,-1.06,-1.76,71200,{"date":910,"open":911,"high":912,"low":913,"close":898,"change":444,"percent_change":46,"volume":914,"transactions":9,"vwap":898},"2026-06-09",60.82,61.060001,59.14,69700,{"date":916,"open":917,"high":918,"low":621,"close":660,"change":507,"percent_change":744,"volume":919,"transactions":9,"vwap":660},"2026-06-08",60.85,60.979,70600,{"date":921,"open":922,"high":922,"low":923,"close":898,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":898},"2026-06-05",61.57,60.278,-1.59,-2.57,69800,{"date":928,"open":682,"high":929,"low":863,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",62.02,61.95,0.27,0.44,46800,{"date":935,"open":936,"high":937,"low":740,"close":722,"change":106,"percent_change":95,"volume":938,"transactions":9,"vwap":722},"2026-06-03",62.049999,62.080002,90600,{"date":940,"open":941,"high":942,"low":338,"close":943,"change":664,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-02",62,62.212,62.16,0.14,52300,{"date":947,"open":948,"high":603,"low":876,"close":949,"change":222,"percent_change":223,"volume":950,"transactions":9,"vwap":949},"2026-06-01",61.91,62.07,72400,{"date":952,"open":930,"high":953,"low":954,"close":366,"change":223,"percent_change":418,"volume":955,"transactions":9,"vwap":366},"2026-05-29",62.115,61.874,142400,{"date":957,"open":863,"high":958,"low":693,"close":875,"change":959,"percent_change":542,"volume":960,"transactions":9,"vwap":875},"2026-05-28",61.852,0.37,85600,{"date":962,"open":963,"high":963,"low":964,"close":612,"change":309,"percent_change":310,"volume":965,"transactions":9,"vwap":612},"2026-05-27",61.52,61.305,87400,{"date":967,"open":710,"high":880,"low":768,"close":863,"change":200,"percent_change":319,"volume":968,"transactions":9,"vwap":863},"2026-05-26",145200,{"date":970,"open":709,"high":681,"low":971,"close":972,"change":973,"percent_change":475,"volume":974,"transactions":9,"vwap":972},"2026-05-22",60.985,61,0.23,34700,{"date":976,"open":977,"high":624,"low":978,"close":979,"change":222,"percent_change":223,"volume":980,"transactions":9,"vwap":979},"2026-05-21",60.39,60.315,60.77,50900,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":615,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",60.13,60.67,59.97,1.18,79500,{"date":989,"open":990,"high":991,"low":992,"close":841,"change":993,"percent_change":517,"volume":994,"transactions":9,"vwap":841},"2026-05-19",60.099998,60.28,59.83,-0.42,52100,{"date":996,"open":997,"high":998,"low":999,"close":904,"change":145,"percent_change":842,"volume":1000,"transactions":9,"vwap":904},"2026-05-18",60.51,60.64,59.99,64000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",60.73,60.8,60.37,60.4,-0.8,-1.31,66400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":211,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",60.92,61.34,61.2,0.74,65000,{"date":1018,"open":653,"high":624,"low":1019,"close":1020,"change":745,"percent_change":542,"volume":1021,"transactions":9,"vwap":1020},"2026-05-13",60.202,60.75,71100,{"date":1023,"open":1024,"high":621,"low":828,"close":977,"change":465,"percent_change":1025,"volume":1026,"transactions":9,"vwap":977},"2026-05-12",60.32,-0.1,225000,{"date":1028,"open":827,"high":1029,"low":1030,"close":662,"change":72,"percent_change":1031,"volume":1032,"transactions":9,"vwap":662},"2026-05-11",60.595,60.27,0.12,1607700,{"date":1034,"open":1035,"high":653,"low":1036,"close":904,"change":211,"percent_change":1037,"volume":1038,"transactions":9,"vwap":904},"2026-05-08",60.23,60.12,0.75,74600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":534,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-07",60.17,60.305,59.8,59.93,-0.23,52000,{"date":1048,"open":1049,"high":849,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",59.52,60.07,0.9,1.52,116100,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":932,"percent_change":1037,"volume":1059,"transactions":9,"vwap":1058},"2026-05-05",58.99,59.255,59.17,144200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1045,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-04",58.85,59.060001,58.46,58.73,-0.39,78000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":646,"percent_change":890,"volume":1074,"transactions":9,"vwap":1073},"2026-05-01",59.029999,59.315,58.89,58.96,243800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",58.38,58.854,58.11,58.77,0.57,0.98,511600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":121,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",58.22,58.32,57.97,58.2,-0.07,160000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":516,"volume":1099,"transactions":9,"vwap":1097},"2026-04-28",58.31,58.33,58.060001,58.27,-0.26,332400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":72,"percent_change":1031,"volume":1106,"transactions":9,"vwap":1105},"2026-04-27",58.34,58.58,58.275,58.53,356500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1064,"change":211,"percent_change":695,"volume":1112,"transactions":9,"vwap":1064},"2026-04-24",58.23,58.5,58.07,199500,{"date":1114,"open":1115,"high":1094,"low":1116,"close":1117,"change":38,"percent_change":349,"volume":1118,"transactions":9,"vwap":1117},"2026-04-23",58.09,57.52,58.0099983,355500,{"date":1120,"open":1079,"high":1121,"low":1122,"close":1109,"change":262,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1109},"2026-04-22",58.25,58.048,0.97,92900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1066,"percent_change":713,"volume":1131,"transactions":9,"vwap":1130},"2026-04-21",58.19,58.29,57.59,57.67,123500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1096,"change":444,"percent_change":38,"volume":1137,"transactions":9,"vwap":1096},"2026-04-20",58.040001,58.147,57.86,146700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1127,"change":1037,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1127},"2026-04-17",57.82,58.415,1.31,118600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":646,"volume":1151,"transactions":9,"vwap":1149},"2026-04-16",57.36,57.51,57.177,57.44,0.11,137200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":792,"percent_change":1051,"volume":1158,"transactions":9,"vwap":1157},"2026-04-15",56.96,57.35,56.845,57.33,89500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1015,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",56.25,56.85,56.82,1.32,42000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1123,"volume":1173,"transactions":9,"vwap":1171},"2026-04-13",55.38,56.11,55.31,56.080002,0.54,64900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":465,"percent_change":584,"volume":1180,"transactions":9,"vwap":1179},"2026-04-10",55.71,55.77,55.49,55.54,64100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":408,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",55.15,55.69,55.07,55.6,0.381,88700,{"date":1190,"open":1168,"high":1168,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-08",54.89,55.219,1.409,2.62,239900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":72,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",53.58,53.81,53.18,0.04,61700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":508,"percent_change":764,"volume":1209,"transactions":9,"vwap":1208},"2026-04-06",53.56,53.813,53.52,53.77,108700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1205,"change":1215,"percent_change":1150,"volume":1216,"transactions":9,"vwap":1205},"2026-04-02",52.74,53.7,52.65,0.06,50700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":73,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",53.4,53.772,53.29,53.5,0.89,48900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",52.07,53.113,52.0099983,53.029999,1.54,2.99,100900,{"date":1235,"open":1236,"high":1236,"low":26,"close":1237,"change":232,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",52.17,51.49,-0.37,175400,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",52.4,51.59,51.68,-0.97,-1.84,104600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1214,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1214},"2026-03-26",53.21,53.43,52.61,-0.95,-1.77,97300,{"date":1257,"open":1258,"high":1259,"low":1219,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-25",53.79,53.9,53.6,0.33,0.62,210600,{"date":1265,"open":1266,"high":1267,"low":1230,"close":1268,"change":1098,"percent_change":281,"volume":1269,"transactions":9,"vwap":1268},"2026-03-24",53.15,53.565,53.27,92400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",53.78,54.099998,53.49,53.53,0.46,0.87,66800,{"date":1280,"open":1272,"high":1272,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-20",52.785,53.07,-0.78,-1.45,149800,{"date":1287,"open":1288,"high":1289,"low":1274,"close":1290,"change":1291,"percent_change":526,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",53.63,54.049,53.85,-0.195,86400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",54.63,54.685,54.030998,54.044998,-0.765,-1.4,138600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":646,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",54.93,55.13,54.79,54.81,0.105,52800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-16",54.65,54.87,54.55,54.705,0.545,1.01,44900,{"date":1320,"open":1321,"high":1322,"low":1273,"close":1323,"change":116,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-13",54.76,54.96,54.16,-0.59,113100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":635,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-12",54.95,54.48,-1.63,63800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1168,"change":1337,"percent_change":444,"volume":1338,"transactions":9,"vwap":1168},"2026-03-11",55.52,55.624,55.17,-0.073,154600,{"date":1340,"open":1334,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-10",55.98,55.3,55.453,-0.087,-0.16,86600,{"date":1348,"open":1314,"high":1349,"low":1350,"close":1179,"change":453,"percent_change":1277,"volume":1351,"transactions":9,"vwap":1179},"2026-03-09",55.64,54.235,134000,{"date":1353,"open":1183,"high":1354,"low":1355,"close":1356,"change":95,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-06",55.35,54.92,55.060001,-1.38,134200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":919,"transactions":9,"vwap":1364},"2026-03-05",55.88,56.175,55.37,55.83,-0.365,-0.65,{"date":1368,"open":1369,"high":1370,"low":1364,"close":1371,"change":1372,"percent_change":88,"volume":877,"transactions":9,"vwap":1371},"2026-03-04",55.85,56.308,56.195,0.505,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1184,"change":369,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1184},"2026-03-03",55.25,55.855,54.85,-0.94,61100,{"date":1381,"open":1382,"high":1383,"low":1179,"close":1384,"change":309,"percent_change":310,"volume":1385,"transactions":9,"vwap":1384},"2026-03-02",55.55,56.39,56.22,79100,{"date":1387,"open":1388,"high":1389,"low":1364,"close":1390,"change":23,"percent_change":106,"volume":1391,"transactions":9,"vwap":1390},"2026-02-27",56,56.27,56.21,132700,{"date":1393,"open":1163,"high":1163,"low":1394,"close":1395,"change":339,"percent_change":388,"volume":884,"transactions":9,"vwap":1395},"2026-02-26",56.099998,56.48,{"date":1397,"open":1398,"high":1162,"low":1398,"close":1163,"change":771,"percent_change":1223,"volume":1399,"transactions":9,"vwap":1163},"2026-02-25",56.55,40300,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":419,"percent_change":1037,"volume":1405,"transactions":9,"vwap":1404},"2026-02-24",55.89,56.385,56.32,2037400,{"date":1407,"open":1408,"high":1409,"low":1177,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-23",56.37,56.53,55.9,-0.61,-1.08,58200,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":200,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-20",55.95,56.54,56.51,0.77,49000,{"date":1422,"open":1388,"high":1423,"low":1424,"close":1171,"change":242,"percent_change":23,"volume":1425,"transactions":9,"vwap":1171},"2026-02-19",56.19,55.86,77900,{"date":1427,"open":1394,"high":1428,"low":1171,"close":1429,"change":973,"percent_change":190,"volume":1430,"transactions":9,"vwap":1429},"2026-02-18",56.468,56.23,49200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1388,"change":1031,"percent_change":508,"volume":1436,"transactions":9,"vwap":1388},"2026-02-17",55.78,56.17,55.475,83700,{"date":1438,"open":1439,"high":1429,"low":1440,"close":1361,"change":807,"percent_change":664,"volume":1441,"transactions":9,"vwap":1361},"2026-02-13",55.82,55.68,115700,{"date":1443,"open":1444,"high":1445,"low":1433,"close":1364,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1364},"2026-02-12",56.94,56.955,-0.89,-1.57,48700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1090,"percent_change":121,"volume":1454,"transactions":9,"vwap":1453},"2026-02-11",57.14,56.58,56.72,50500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":121,"percent_change":46,"volume":1461,"transactions":9,"vwap":1460},"2026-02-10",57,57.13,56.757,56.79,53500,{"date":1463,"open":1398,"high":1464,"low":1398,"close":1465,"change":931,"percent_change":453,"volume":1466,"transactions":9,"vwap":1465},"2026-02-09",57.056999,56.91,64400,{"date":1468,"open":1361,"high":1469,"low":1361,"close":1470,"change":899,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-06",56.78,56.64,1.91,80500,{"date":1474,"open":1369,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-05",56.048,55.48,55.58,-0.72,-1.28,123200,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":101,"percent_change":369,"volume":1486,"transactions":9,"vwap":1485},"2026-02-04",56.69,55.93,56.3,127700,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1446,"volume":1493,"transactions":9,"vwap":1491},"2026-02-03",57.17,56.16,56.6,-0.51,40400,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":647,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-02",56.61,57.23,57.11,0.55,54400,{"date":1502,"open":1460,"high":1503,"low":1504,"close":1505,"change":330,"percent_change":150,"volume":1506,"transactions":9,"vwap":1505},"2026-01-30",56.975,56.45,56.8,56200,{"date":1508,"open":1489,"high":1489,"low":1408,"close":1457,"change":444,"percent_change":1045,"volume":1509,"transactions":9,"vwap":1457},"2026-01-29",73500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1458,"change":464,"percent_change":1090,"volume":1515,"transactions":9,"vwap":1458},"2026-01-28",57.27,57.34,57.049999,45900,{"date":1517,"open":1514,"high":1518,"low":1457,"close":1489,"change":508,"percent_change":959,"volume":1519,"transactions":9,"vwap":1489},"2026-01-27",57.26,100600,{"date":1521,"open":1522,"high":1514,"low":1522,"close":1154,"change":1261,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1154},"2026-01-26",56.74,0.58,39800,{"date":1526,"open":1398,"high":1527,"low":1528,"close":1529,"change":806,"percent_change":807,"volume":1530,"transactions":9,"vwap":1529},"2026-01-23",56.75,56.52,56.63,52400,{"date":1532,"open":1533,"high":1534,"low":1395,"close":1491,"change":734,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1491},"2026-01-22",56.71,56.83,0.52,2668700,{"date":1538,"open":1439,"high":1398,"low":1539,"close":1540,"change":1541,"percent_change":899,"volume":1542,"transactions":9,"vwap":1540},"2026-01-21",55.74,56.31,0.59,80800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-20",56.040001,56.285,55.65,55.72,-1.19,-2.09,430500,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1465,"change":1556,"percent_change":291,"volume":1557,"transactions":9,"vwap":1465},"2026-01-16",57.060001,56.86,-0.005,32700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":931,"volume":1565,"transactions":9,"vwap":1563},"2026-01-15",57.15,57.19,56.88,56.915,0.155,43800,{"date":1567,"open":1555,"high":1555,"low":1568,"close":1569,"change":150,"percent_change":1411,"volume":1570,"transactions":9,"vwap":1569},"2026-01-14",56.44,56.76,49700,{"date":1572,"open":1573,"high":1574,"low":1465,"close":1498,"change":534,"percent_change":157,"volume":1575,"transactions":9,"vwap":1498},"2026-01-13",57.25,57.251,49800,{"date":1577,"open":1562,"high":1578,"low":1562,"close":1573,"change":222,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1573},"2026-01-12",57.31,0.17,44500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1560,"change":745,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1560},"2026-01-09",56.87,57.239,56.763,0.63,52200,{"date":1589,"open":1522,"high":1590,"low":1591,"close":1460,"change":464,"percent_change":1090,"volume":1592,"transactions":9,"vwap":1460},"2026-01-08",56.886,56.66,51400,{"date":1594,"open":1457,"high":1489,"low":1595,"close":1534,"change":1345,"percent_change":723,"volume":1596,"transactions":9,"vwap":1534},"2026-01-07",56.827,82500,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":542,"volume":1603,"transactions":9,"vwap":1601},"2026-01-06",56.65,57.028999,56.99,0.34,59900,{"date":1605,"open":1395,"high":1569,"low":1395,"close":1599,"change":1606,"percent_change":615,"volume":950,"transactions":9,"vwap":1599},"2026-01-05",0.4,{"date":1608,"open":1609,"high":1610,"low":1388,"close":1161,"change":1215,"percent_change":1150,"volume":1611,"transactions":9,"vwap":1161},"2026-01-02",56.5,56.568,54300,{"date":1613,"open":1599,"high":1599,"low":1423,"close":1423,"change":1066,"percent_change":167,"volume":1614,"transactions":9,"vwap":1423},"2025-12-31",57700,{"date":1616,"open":1591,"high":1617,"low":1452,"close":1452,"change":1618,"percent_change":232,"volume":1619,"transactions":9,"vwap":1452},"2025-12-30",56.749,-0.105,160200,{"date":1621,"open":1483,"high":1622,"low":1623,"close":1624,"change":559,"percent_change":399,"volume":1625,"transactions":9,"vwap":1624},"2025-12-29",56.789,56.555,56.685,68700,{"date":1627,"open":1628,"high":1457,"low":1629,"close":1465,"change":806,"percent_change":807,"volume":1630,"transactions":9,"vwap":1465},"2025-12-26",56.89,56.84,23300,{"date":1632,"open":1633,"high":1634,"low":1533,"close":1562,"change":223,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1562},"2025-12-24",56.73,56.943,0.28,30400,{"date":1638,"open":1639,"high":1453,"low":1639,"close":1453,"change":1640,"percent_change":932,"volume":1641,"transactions":9,"vwap":1453},"2025-12-23",56.4,0.25,41900,{"date":1643,"open":1639,"high":1395,"low":1644,"close":1645,"change":418,"percent_change":1276,"volume":1646,"transactions":9,"vwap":1645},"2025-12-22",56.26,56.47,258900,{"date":1648,"open":1416,"high":1504,"low":1416,"close":1390,"change":419,"percent_change":1037,"volume":1649,"transactions":9,"vwap":1390},"2025-12-19",378200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":625,"volume":1657,"transactions":9,"vwap":1655},"2025-12-18",55.8,56.049999,55.627,55.79,0.507,438600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1413,"transactions":9,"vwap":1663},"2025-12-17",55.99,56.0099983,55.28,55.283,-0.687,-1.23,{"date":1667,"open":1341,"high":1394,"low":1668,"close":1669,"change":1670,"percent_change":330,"volume":1671,"transactions":9,"vwap":1669},"2025-12-16",55.62,55.97,-0.113,37600,{"date":1673,"open":1645,"high":1645,"low":1660,"close":1674,"change":270,"percent_change":1675,"volume":1671,"transactions":9,"vwap":1674},"2025-12-15",56.083,-0.09,{"date":1677,"open":1533,"high":1533,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-12",55.995,56.133,-0.577,-1.02,37700,{"date":1684,"open":1568,"high":1527,"low":1685,"close":1533,"change":222,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1533},"2025-12-11",56.178,0.18,63000,{"date":1689,"open":1490,"high":1690,"low":1691,"close":1496,"change":419,"percent_change":1037,"volume":1692,"transactions":9,"vwap":1496},"2025-12-10",56.713,56.135,30200,{"date":1694,"open":1695,"high":1696,"low":1423,"close":1423,"change":271,"percent_change":534,"volume":1697,"transactions":9,"vwap":1423},"2025-12-09",56.24,56.405,35300,{"date":1699,"open":1418,"high":1418,"low":1700,"close":1389,"change":1701,"percent_change":349,"volume":868,"transactions":9,"vwap":1389},"2025-12-08",56.15,-0.215,{"date":1703,"open":1704,"high":1624,"low":1383,"close":1705,"change":550,"percent_change":734,"volume":1706,"transactions":9,"vwap":1705},"2025-12-05",56.46,56.485,65400,{"date":1708,"open":1704,"high":1704,"low":1709,"close":1404,"change":1710,"percent_change":309,"volume":1711,"transactions":9,"vwap":1404},"2025-12-04",56.127,0.005,85400,{"date":1713,"open":1714,"high":1715,"low":1388,"close":1716,"change":1564,"percent_change":1635,"volume":1717,"transactions":9,"vwap":1716},"2025-12-03",56.060001,56.38,56.315,73400,{"date":1719,"open":1384,"high":1485,"low":1720,"close":1490,"change":1721,"percent_change":647,"volume":1722,"transactions":9,"vwap":1490},"2025-12-02",56.028,0.171,37900,{"date":1724,"open":1669,"high":1725,"low":1416,"close":1726,"change":1727,"percent_change":340,"volume":1728,"transactions":9,"vwap":1726},"2025-12-01",56.257,55.989,-0.311,54600,{"date":1730,"open":1731,"high":1404,"low":1732,"close":1485,"change":734,"percent_change":1535,"volume":1733,"transactions":9,"vwap":1485},"2025-11-28",56.14,56.111,273700,{"date":1735,"open":1364,"high":1736,"low":1655,"close":1661,"change":1737,"percent_change":542,"volume":994,"transactions":9,"vwap":1661},"2025-11-26",56.18,0.334,{"date":1739,"open":1740,"high":1548,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":786,"transactions":9,"vwap":1742},"2025-11-25",55.16,54.908,55.676,0.546,0.99,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1305,"change":793,"percent_change":605,"volume":1750,"transactions":9,"vwap":1305},"2025-11-24",54.57,55.21,54.555,124900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1541,"percent_change":409,"volume":1757,"transactions":9,"vwap":1756},"2025-11-21",53.96,54.74,53.62,54.3,55700,{"date":1759,"open":1760,"high":1761,"low":1213,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-20",55.47,55.693,53.71,-0.906,-1.66,89200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":419,"volume":1773,"transactions":9,"vwap":1771},"2025-11-19",54.44,55,54.33,54.616,0.226,54900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":399,"percent_change":428,"volume":1780,"transactions":9,"vwap":1779},"2025-11-18",54.53,54.75,54.11,54.39,111900,{"date":1782,"open":1783,"high":1760,"low":1784,"close":1306,"change":369,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1306},"2025-11-17",55.14,54.56,-0.96,75900,{"date":1788,"open":1789,"high":1668,"low":1295,"close":1790,"change":1791,"percent_change":464,"volume":1792,"transactions":9,"vwap":1790},"2025-11-14",54.78,55.32,-0.023,62100,{"date":1794,"open":1795,"high":1714,"low":1375,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-13",56.02,55.343,-0.967,-1.72,53200,{"date":1801,"open":1802,"high":1802,"low":1736,"close":1540,"change":72,"percent_change":1031,"volume":1803,"transactions":9,"vwap":1540},"2025-11-12",56.42,46200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1695,"change":1809,"percent_change":744,"volume":1810,"transactions":9,"vwap":1695},"2025-11-11",56.029999,56.296,55.91,0.125,57300,{"date":1812,"open":1655,"high":1736,"low":1547,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-10",56.115,0.865,1.57,48600,{"date":1818,"open":1769,"high":1819,"low":1820,"close":1375,"change":1201,"percent_change":72,"volume":1821,"transactions":9,"vwap":1375},"2025-11-07",55.26,54.49,121500,{"date":1823,"open":1176,"high":1824,"low":1825,"close":1748,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1748},"2025-11-06",55.755,55.135,-0.64,-1.15,67500,{"date":1830,"open":1349,"high":1831,"low":1477,"close":1369,"change":744,"percent_change":1606,"volume":1832,"transactions":9,"vwap":1369},"2025-11-05",56.102,103900,{"date":1834,"open":1539,"high":1795,"low":1835,"close":1836,"change":713,"percent_change":1549,"volume":1837,"transactions":9,"vwap":1836},"2025-11-04",55.59,55.63,226600,{"date":1839,"open":1645,"high":1645,"low":1806,"close":1485,"change":1150,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1485},"2025-11-03",0.2,124800,{"date":1843,"open":1609,"high":1609,"low":1844,"close":1423,"change":507,"percent_change":973,"volume":1845,"transactions":9,"vwap":1423},"2025-10-31",55.971,242900,{"date":1847,"open":1848,"high":1528,"low":1545,"close":1714,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1714},"2025-10-30",56.34,-0.56,-0.99,84400,{"date":1853,"open":1469,"high":1555,"low":1854,"close":1855,"change":145,"percent_change":464,"volume":1856,"transactions":9,"vwap":1855},"2025-10-29",56.33,56.62,63300,{"date":1858,"open":1599,"high":1622,"low":1504,"close":1470,"change":1859,"percent_change":647,"volume":1224,"transactions":9,"vwap":1470},"2025-10-28",0.175,{"date":1861,"open":1862,"high":1395,"low":1429,"close":1863,"change":1864,"percent_change":1865,"volume":1799,"transactions":9,"vwap":1863},"2025-10-27",56.29,56.465,0.692,1.24,{"date":1867,"open":1176,"high":1868,"low":1184,"close":1869,"change":1870,"percent_change":695,"volume":1641,"transactions":9,"vwap":1869},"2025-10-24",55.901,55.773,0.433,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":647,"percent_change":262,"volume":1876,"transactions":9,"vwap":1875},"2025-10-23",55.049999,55.418,55.34,33200,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":497,"volume":1883,"transactions":9,"vwap":1881},"2025-10-22",55.36,54.695,55.029999,-0.315,66600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1710,"percent_change":309,"volume":1890,"transactions":9,"vwap":1889},"2025-10-21",55.39,55.46,55.23,55.345,94000,{"date":1892,"open":1881,"high":1886,"low":1881,"close":1875,"change":1541,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1875},"2025-10-20",1.08,45500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1777,"change":1261,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1777},"2025-10-17",54.37,54.84,54.261,0.61,640700,{"date":1903,"open":1904,"high":1356,"low":1323,"close":1905,"change":1906,"percent_change":1849,"volume":1907,"transactions":9,"vwap":1905},"2025-10-16",54.98,54.42,-0.307,43700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":931,"volume":1915,"transactions":9,"vwap":1913},"2025-10-15",54.91,55.2,54.46,54.727,0.147,45200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":465,"percent_change":584,"volume":1922,"transactions":9,"vwap":1921},"2025-10-14",54.13,54.83,53.88,54.58,43600,{"date":1924,"open":1925,"high":1777,"low":1926,"close":1927,"change":793,"percent_change":1231,"volume":872,"transactions":9,"vwap":1927},"2025-10-13",54.47,54.373,54.64,{"date":1929,"open":1879,"high":1930,"low":1258,"close":1199,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1199},"2025-10-10",55.526,-1.46,-2.64,123600,{"date":1935,"open":1936,"high":1937,"low":1783,"close":1938,"change":1939,"percent_change":1098,"volume":1940,"transactions":9,"vwap":1938},"2025-10-09",55.5,55.505,55.27,-0.145,49400,{"date":1942,"open":1943,"high":1944,"low":1740,"close":1945,"change":1261,"percent_change":542,"volume":1946,"transactions":9,"vwap":1945},"2025-10-08",55.22,55.44,55.415,77100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":993,"volume":1954,"transactions":9,"vwap":1952},"2025-10-07",55.4,55.42,54.99,55.084999,-0.235,100800,{"date":1956,"open":1342,"high":1363,"low":1957,"close":1790,"change":418,"percent_change":73,"volume":1958,"transactions":9,"vwap":1790},"2025-10-06",55.125,158700,{"date":1960,"open":1961,"high":1962,"low":1881,"close":1356,"change":465,"percent_change":584,"volume":1963,"transactions":9,"vwap":1356},"2025-10-03",55.19,55.382,192900,{"date":1965,"open":1911,"high":1748,"low":1966,"close":1967,"change":1215,"percent_change":1150,"volume":1968,"transactions":9,"vwap":1967},"2025-10-02",54.943,55.12,129200,{"date":1970,"open":1312,"high":1971,"low":1972,"close":1356,"change":508,"percent_change":475,"volume":1973,"transactions":9,"vwap":1356},"2025-10-01",55.11,54.635,84200,{"date":1975,"open":1314,"high":1976,"low":1329,"close":1377,"change":744,"percent_change":1606,"volume":1977,"transactions":9,"vwap":1377},"2025-09-30",54.88,151700,{"date":1979,"open":1312,"high":1777,"low":1329,"close":1295,"change":223,"percent_change":734,"volume":1980,"transactions":9,"vwap":1295},"2025-09-29",131300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1925,"change":490,"percent_change":1499,"volume":1986,"transactions":9,"vwap":1925},"2025-09-26",54.26,54.497,54.17,42500,{"date":1988,"open":1989,"high":1990,"low":1259,"close":1985,"change":23,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1985},"2025-09-25",54.2,54.27,-0.5,221600,{"date":1994,"open":1777,"high":1777,"low":1995,"close":1768,"change":22,"percent_change":1996,"volume":1717,"transactions":9,"vwap":1768},"2025-09-24",54.306,-0.31,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":339,"percent_change":859,"volume":1786,"transactions":9,"vwap":2002},"2025-09-23",54.94,54.945,54.52,54.61,{"date":2004,"open":1747,"high":2005,"low":2006,"close":1328,"change":1031,"percent_change":744,"volume":2007,"transactions":9,"vwap":1328},"2025-09-22",54.97,54.54,161000,{"date":2009,"open":2010,"high":1377,"low":2011,"close":1919,"change":734,"percent_change":891,"volume":2012,"transactions":9,"vwap":1919},"2025-09-19",54.7,54.565,32600,{"date":2014,"open":2015,"high":2010,"low":2016,"close":2006,"change":647,"percent_change":1081,"volume":2017,"transactions":9,"vwap":2006},"2025-09-18",54.5,54.36,81100,{"date":2019,"open":1770,"high":2020,"low":2021,"close":2022,"change":1675,"percent_change":22,"volume":2023,"transactions":9,"vwap":2022},"2025-09-17",54.405,53.86,54.23,199800,{"date":2025,"open":1329,"high":1329,"low":2026,"close":2027,"change":1090,"percent_change":444,"volume":2028,"transactions":9,"vwap":2027},"2025-09-16",54.282,54.32,37500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1779,"change":2034,"percent_change":73,"volume":2035,"transactions":9,"vwap":1779},"2025-09-15",54.34,54.418,54.31,0.255,41300,{"date":2037,"open":2038,"high":1983,"low":1273,"close":2039,"change":2040,"percent_change":465,"volume":2041,"transactions":9,"vwap":2039},"2025-09-12",54.15,54.135,-0.035,28000,{"date":2043,"open":2044,"high":2045,"low":2044,"close":1985,"change":792,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1985},"2025-09-11",53.82,54.175,0.95,61200,{"date":2049,"open":1258,"high":1920,"low":1205,"close":2050,"change":222,"percent_change":646,"volume":2051,"transactions":9,"vwap":2050},"2025-09-10",53.66,93400,{"date":2053,"open":2054,"high":2055,"low":1221,"close":1205,"change":665,"percent_change":1635,"volume":1448,"transactions":9,"vwap":1205},"2025-09-09",53.41,53.57,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2054,"change":2061,"percent_change":1635,"volume":2062,"transactions":9,"vwap":2054},"2025-09-08",53.36,53.514,53.32,0.151,152300,{"date":2064,"open":1755,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":162,"volume":2069,"transactions":9,"vwap":2067},"2025-09-05",53.675,52.96,53.259,-0.131,50200,{"date":2071,"open":2072,"high":2054,"low":2073,"close":2074,"change":419,"percent_change":358,"volume":1890,"transactions":9,"vwap":2074},"2025-09-04",53.060001,52.95,53.39,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":647,"percent_change":1541,"volume":2081,"transactions":9,"vwap":2080},"2025-09-03",52.88,52.995,52.7,52.97,81200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":349,"percent_change":1478,"volume":2087,"transactions":9,"vwap":2085},"2025-09-02",52.42,52.66,52.2,78400,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1996,"percent_change":126,"volume":2093,"transactions":9,"vwap":2092},"2025-08-29",53.28,52.9,53.040001,28800,{"date":2095,"open":1250,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1640,"volume":2100,"transactions":9,"vwap":2098},"2025-08-28",53.42,53.133,53.35,0.135,91300,{"date":2102,"open":1230,"high":2103,"low":1230,"close":2104,"change":2105,"percent_change":744,"volume":2106,"transactions":9,"vwap":2104},"2025-08-27",53.26,53.215,0.115,49100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":418,"percent_change":357,"volume":2112,"transactions":9,"vwap":2110},"2025-08-26",52.86,53.099998,52.775,24100,{"date":2114,"open":2066,"high":2115,"low":2116,"close":2116,"change":1098,"percent_change":281,"volume":2117,"transactions":9,"vwap":2116},"2025-08-25",53.09,52.84,96000,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2110,"change":695,"percent_change":300,"volume":2122,"transactions":9,"vwap":2110},"2025-08-22",52.49,53.19,93900,{"date":2124,"open":1242,"high":2125,"low":1236,"close":2126,"change":157,"percent_change":427,"volume":2127,"transactions":9,"vwap":2126},"2025-08-21",52.51,52.32,62800,{"date":2129,"open":1214,"high":1214,"low":2130,"close":2131,"change":121,"percent_change":1045,"volume":2132,"transactions":9,"vwap":2131},"2025-08-20",52.11,52.56,234500,{"date":2134,"open":2135,"high":2092,"low":2136,"close":2137,"change":162,"percent_change":755,"volume":1325,"transactions":9,"vwap":2137},"2025-08-19",52.94,52.59,52.68,{"date":2139,"open":2140,"high":2141,"low":2077,"close":2142,"change":842,"percent_change":465,"volume":2143,"transactions":9,"vwap":2142},"2025-08-18",52.92,53.02,52.93,220800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2066,"change":584,"percent_change":46,"volume":2148,"transactions":9,"vwap":2066},"2025-08-15",53.22,52.955,56400,{"date":2150,"open":2073,"high":2151,"low":2135,"close":1282,"change":2152,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1282},"2025-08-14",53.14,0,94200,{"date":2155,"open":2115,"high":2156,"low":2142,"close":1282,"change":507,"percent_change":1640,"volume":2157,"transactions":9,"vwap":1282},"2025-08-13",53.2,38400,{"date":2159,"open":2160,"high":2135,"low":2161,"close":2135,"change":542,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2135},"2025-08-12",52.58,52.46,1.15,38700,{"date":2165,"open":2161,"high":2166,"low":2126,"close":2167,"change":1025,"percent_change":232,"volume":2168,"transactions":9,"vwap":2167},"2025-08-11",52.589,52.34,41800,{"date":2170,"open":1236,"high":2120,"low":1236,"close":2171,"change":764,"percent_change":1037,"volume":2172,"transactions":9,"vwap":2171},"2025-08-08",52.44,66200,{"date":2174,"open":2175,"high":1242,"low":2176,"close":2177,"change":2152,"percent_change":2152,"volume":2178,"transactions":9,"vwap":2177},"2025-08-07",52.33,51.78,52.049999,29500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2177,"change":745,"percent_change":319,"volume":2184,"transactions":9,"vwap":2177},"2025-08-06",51.76,52.121,51.685,42900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":162,"percent_change":106,"volume":2191,"transactions":9,"vwap":2190},"2025-08-05",52,52.040001,51.62,51.69,71400,{"date":2193,"open":1237,"high":2194,"low":1237,"close":2194,"change":695,"percent_change":1052,"volume":2195,"transactions":9,"vwap":2194},"2025-08-04",51.94,82800,{"date":2197,"open":2198,"high":1237,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-01",51.47,50.97,51.16,-0.81,-1.56,77700,{"date":2205,"open":2131,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":339,"volume":2210,"transactions":9,"vwap":2208},"2025-07-31",52.6,51.87,51.97,-0.175,45700,{"date":2212,"open":2213,"high":2214,"low":2208,"close":2215,"change":2216,"percent_change":584,"volume":2217,"transactions":9,"vwap":2215},"2025-07-30",52.27,52.35,52.145,-0.055,27400,{"date":2219,"open":2161,"high":2125,"low":2220,"close":2086,"change":2221,"percent_change":339,"volume":2222,"transactions":9,"vwap":2086},"2025-07-29",52.16,-0.18,53600,{"date":2224,"open":2171,"high":2225,"low":2213,"close":2226,"change":145,"percent_change":464,"volume":2227,"transactions":9,"vwap":2226},"2025-07-28",52.454,52.38,89100,{"date":2229,"open":2230,"high":2231,"low":2230,"close":1242,"change":2232,"percent_change":73,"volume":2233,"transactions":9,"vwap":1242},"2025-07-25",52.24,52.435,0.245,32800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1150,"volume":2241,"transactions":9,"vwap":2239},"2025-07-24",52.21,52.3,52.13,52.155,0.055,47700,{"date":2243,"open":2244,"high":2130,"low":2245,"close":2246,"change":959,"percent_change":212,"volume":1309,"transactions":9,"vwap":2246},"2025-07-23",51.92,51.81,52.099998,{"date":2248,"open":2249,"high":2176,"low":2250,"close":2251,"change":2252,"percent_change":72,"volume":2253,"transactions":9,"vwap":2251},"2025-07-22",51.77,51.512,51.73,0.038,32100,{"date":2255,"open":2251,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1840,"volume":1687,"transactions":9,"vwap":2258},"2025-07-21",51.948,51.662,51.692,0.102,{"date":2261,"open":2176,"high":2176,"low":2262,"close":1243,"change":291,"percent_change":145,"volume":2263,"transactions":9,"vwap":1243},"2025-07-18",51.53,54000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":418,"percent_change":792,"volume":2269,"transactions":9,"vwap":2268},"2025-07-17",51.31,51.67,51.6,38100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":959,"volume":1986,"transactions":9,"vwap":2275},"2025-07-16",51.3,51.345,50.85,51.34,0.188,{"date":2278,"open":2268,"high":2268,"low":2279,"close":2279,"change":2280,"percent_change":1066,"volume":1682,"transactions":9,"vwap":2279},"2025-07-15",51.152,-0.198,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":664,"percent_change":1686,"volume":2287,"transactions":9,"vwap":2286},"2025-07-14",51.23,51.386,51.141,51.35,33500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":232,"percent_change":1238,"volume":2294,"transactions":9,"vwap":2293},"2025-07-11",51.19,51.325,51.11,51.26,59400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1686,"percent_change":261,"volume":1915,"transactions":9,"vwap":2300},"2025-07-10",51.33,51.51,51.21,51.45,{"date":2302,"open":2200,"high":2297,"low":2303,"close":2304,"change":647,"percent_change":1900,"volume":2305,"transactions":9,"vwap":2304},"2025-07-09",51.040001,51.27,59000,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":465,"percent_change":121,"volume":2310,"transactions":9,"vwap":2309},"2025-07-08",51.12,50.96,91700,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1986,"transactions":9,"vwap":2315},"2025-07-07",51.29,50.86,51.02,-0.43,-0.84,{"date":2319,"open":2290,"high":2320,"low":2290,"close":2300,"change":73,"percent_change":625,"volume":2321,"transactions":9,"vwap":2300},"2025-07-03",51.488,50800,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":646,"percent_change":959,"volume":2327,"transactions":9,"vwap":2326},"2025-07-02",50.71,51.0099983,50.98,59600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":534,"percent_change":23,"volume":2334,"transactions":9,"vwap":2333},"2025-07-01",50.66,50.88,50.615,50.79,56000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":959,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-30",50.75,50.94,50.6,50.93,0.73,213000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":931,"percent_change":1172,"volume":2349,"transactions":9,"vwap":2348},"2025-06-27",50.36,50.674,50.256,50.56,108200,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":959,"percent_change":1015,"volume":2355,"transactions":9,"vwap":2354},"2025-06-26",50.029999,50.315,50.29,57000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1201,"percent_change":654,"volume":2362,"transactions":9,"vwap":2361},"2025-06-25",50,50.02,49.81,49.92,94700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1523,"percent_change":986,"volume":808,"transactions":9,"vwap":2368},"2025-06-24",49.7,49.965,49.62,49.88,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":745,"percent_change":1015,"volume":919,"transactions":9,"vwap":2372},"2025-06-23",48.79,49.3,48.65,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1675,"percent_change":2221,"volume":2380,"transactions":9,"vwap":2379},"2025-06-20",49.31,49.32,48.82,48.94,83900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":145,"percent_change":464,"volume":2387,"transactions":9,"vwap":2386},"2025-06-18",49.12,49.35,48.97,49.029999,122300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":516,"percent_change":1446,"volume":2394,"transactions":9,"vwap":2393},"2025-06-17",49.25,49.4,49,49.049999,26600,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":200,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-16",49.33,49.645,49.49,0.88,187100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":340,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-13",49.2,49.45,48.925,49.060001,-1.11,63700,{"date":2411,"open":2397,"high":2412,"low":2397,"close":2412,"change":646,"percent_change":475,"volume":2163,"transactions":9,"vwap":2412},"2025-06-12",49.61,{"date":2414,"open":2415,"high":2416,"low":2376,"close":2417,"change":242,"percent_change":101,"volume":1038,"transactions":9,"vwap":2417},"2025-06-11",49.66,49.75,49.42,{"date":2419,"open":2420,"high":2412,"low":2421,"close":2422,"change":2034,"percent_change":1535,"volume":1461,"transactions":9,"vwap":2422},"2025-06-10",49.39,49.34,49.57,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2240,"percent_change":1150,"volume":2429,"transactions":9,"vwap":2428},"2025-06-09",49.36,49.457,49.26,49.315,54200,{"date":2431,"open":2432,"high":2417,"low":2433,"close":2427,"change":73,"percent_change":2434,"volume":1603,"transactions":9,"vwap":2427},"2025-06-06",49.22,49.13,0.96,{"date":2436,"open":2404,"high":2437,"low":2373,"close":2371,"change":162,"percent_change":1492,"volume":2438,"transactions":9,"vwap":2371},"2025-06-05",49.28,46500,{"date":2440,"open":2433,"high":2441,"low":2386,"close":2442,"change":2152,"percent_change":2152,"volume":2443,"transactions":9,"vwap":2442},"2025-06-04",49.19,49.040001,113800,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2442,"change":490,"percent_change":1262,"volume":2448,"transactions":9,"vwap":2442},"2025-06-03",48.75,49.11,43100,{"date":2450,"open":2451,"high":2446,"low":2452,"close":2453,"change":944,"percent_change":734,"volume":1493,"transactions":9,"vwap":2453},"2025-06-02",48.35,47.508,48.74,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1201,"percent_change":654,"volume":2460,"transactions":9,"vwap":2459},"2025-05-30",48.46,48.64,48,48.6,138700,{"date":2462,"open":2378,"high":2378,"low":2463,"close":2464,"change":646,"percent_change":764,"volume":2465,"transactions":9,"vwap":2464},"2025-05-29",48.23,48.56,199700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":162,"percent_change":1492,"volume":2472,"transactions":9,"vwap":2471},"2025-05-28",48.67,48.76,48.31,48.37,119500,{"date":2474,"open":2475,"high":2457,"low":2476,"close":2477,"change":1082,"percent_change":2478,"volume":1625,"transactions":9,"vwap":2477},"2025-05-27",48.16,48.14,48.62,2.06,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":723,"percent_change":126,"volume":2485,"transactions":9,"vwap":2484},"2025-05-23",47.39,47.83,47.26,47.64,109500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":145,"percent_change":464,"volume":2492,"transactions":9,"vwap":2491},"2025-05-22",47.94,48.225,47.84,47.92,91800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2488,"change":1007,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2488},"2025-05-21",48.41,48.72,47.86,-1.64,178000,{"date":2501,"open":2496,"high":2502,"low":2503,"close":2453,"change":46,"percent_change":2316,"volume":2504,"transactions":9,"vwap":2453},"2025-05-20",48.85,48.53,91100,{"date":2506,"open":2507,"high":2385,"low":2508,"close":2509,"change":654,"percent_change":223,"volume":2510,"transactions":9,"vwap":2509},"2025-05-19",48.36,48.355,48.95,72100,{"date":2512,"open":2373,"high":2513,"low":2514,"close":2513,"change":1602,"percent_change":319,"volume":1810,"transactions":9,"vwap":2513},"2025-05-16",48.87,48.45,{"date":2516,"open":2475,"high":2517,"low":2476,"close":2503,"change":1640,"percent_change":1535,"volume":2518,"transactions":9,"vwap":2503},"2025-05-15",48.59,98100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1215,"percent_change":1031,"volume":2525,"transactions":9,"vwap":2524},"2025-05-14",48.29,48.42,48.15,48.28,160400,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":1602,"percent_change":615,"volume":2531,"transactions":9,"vwap":2530},"2025-05-13",47.9,48.39,48.22,45600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-05-12",47.81,47.93,47.459,47.88,1.515,3.27,73100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1025,"volume":2548,"transactions":9,"vwap":2546},"2025-05-09",46.57,46.62,46.25,46.365,-0.045,33400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":418,"percent_change":262,"volume":2555,"transactions":9,"vwap":2554},"2025-05-08",46.44,46.882,46.17,46.41,121800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1840,"percent_change":932,"volume":2327,"transactions":9,"vwap":2561},"2025-05-07",46.060001,46.31,45.72,46.15,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":150,"percent_change":252,"volume":974,"transactions":9,"vwap":2567},"2025-05-06",45.87,46.21,45.8,45.95,{"date":2569,"open":2570,"high":2543,"low":2571,"close":2572,"change":723,"percent_change":388,"volume":2573,"transactions":9,"vwap":2572},"2025-05-05",46.28,46.2,46.3,172700,{"date":2575,"open":2576,"high":2577,"low":2559,"close":2578,"change":615,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-02",46.42,46.71,46.58,1.55,57100,{"date":2582,"open":2583,"high":2584,"low":2564,"close":2564,"change":665,"percent_change":1261,"volume":2585,"transactions":9,"vwap":2564},"2025-05-01",46.049999,46.345,79700,{"date":2587,"open":2588,"high":2560,"low":177,"close":2560,"change":973,"percent_change":792,"volume":2589,"transactions":9,"vwap":2560},"2025-04-30",44.92,139900,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":418,"percent_change":1081,"volume":2595,"transactions":9,"vwap":2594},"2025-04-29",45.02,45.59,45.49,61900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2598,"change":1201,"percent_change":664,"volume":2601,"transactions":9,"vwap":2598},"2025-04-28",45.23,45.45,44.75,86800,{"date":181,"open":2603,"high":2604,"low":2605,"close":2606,"change":959,"percent_change":793,"volume":2607,"transactions":9,"vwap":2606},44.82,45.21,44.71,45.19,74200]