[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THD":3,"homepage-market-summary":30,"stock-historical-THD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THD","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},"iShares MSCI Thailand ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7766,3.429586,"Semi-Annual",{"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},71.8,71.79,71.85,71.63,71.91,-0.11,-0.15,93384.650312,75.17,57.52,95587.47905369721,80.9,4659,{"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},48.080002,92899,33908057.242478,35.19,"2025-04-25",[183,186,195,206,216,227,238,249,260,270,281,291,299,309,319,329,339,349,359,370,380,391,401,410,419,430,440,448,459,468,477,487,496,506,514,523,531,541,550,558,566,574,582,590,599,609,618,626,635,645,655,662,671,680,689,699,708,718,726,733,741,749,757,764,772,780,784,790,794,802,809,816,824,832,840,847,855,858,863,868,875,881,888,893,898,904,911,918,925,932,938,945,951,956,962,965,971,976,984,990,997,1001,1009,1017,1025,1033,1040,1047,1053,1060,1068,1075,1082,1089,1096,1104,1112,1120,1127,1135,1142,1147,1152,1157,1161,1165,1170,1178,1185,1191,1200,1206,1213,1221,1228,1237,1246,1255,1263,1271,1280,1289,1296,1304,1311,1319,1326,1334,1341,1350,1357,1364,1372,1377,1385,1390,1397,1402,1408,1412,1416,1422,1429,1435,1441,1447,1453,1461,1468,1475,1483,1489,1495,1502,1510,1517,1524,1531,1537,1545,1553,1560,1568,1575,1582,1590,1596,1603,1612,1618,1625,1633,1639,1644,1650,1658,1665,1670,1676,1684,1691,1697,1703,1712,1717,1724,1730,1735,1738,1743,1750,1756,1762,1768,1773,1778,1785,1792,1798,1805,1811,1815,1821,1825,1831,1836,1841,1845,1848,1855,1861,1865,1874,1879,1884,1889,1897,1901,1908,1915,1919,1924,1930,1936,1944,1947,1954,1959,1964,1970,1976,1981,1984,1987,1993,1997,2002,2007,2013,2018,2023,2028,2031,2034,2039,2045,2052,2059,2064,2069,2076,2081,2085,2088,2094,2100,2106,2113,2120,2127,2132,2139,2145,2150,2157,2162,2169,2175,2180,2186,2192,2197,2202,2207,2212,2216,2220,2226,2233,2238,2246,2253,2258,2263,2269,2275,2281,2285,2292,2300,2307,2315,2322,2330,2337,2344,2349,2357,2364,2371,2378,2385,2392,2398,2404,2411,2417,2424,2431,2437,2443,2449,2455,2461,2468,2473,2477,2483,2489,2496,2503,2509,2516,2522,2530,2536,2542,2549,2555,2561,2567,2573,2579,2585,2589,2596,2603,2610,2617,2623,2629,2633,2638,2642,2646],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1354,71.7259,{"date":187,"open":19,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",71.97,71.757,0.43,0.6,14223.850426,520,71.878,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",71.4,71.67,71.39,71.48,-0.14,-0.2,23932.610983,649,71.525,{"date":207,"open":208,"high":18,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",71.54,71.295,71.62,0.93,1.32,52914.33508,722,71.3941,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",70.6,70.82,70.3,70.69,0.18,0.26,100788.941387,1284,70.5457,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",70.96,71.02,70.35,70.51,-1.82,-2.52,56997.95348,1050,70.6344,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",72.5,72.62,72.1865,72.33,-0.19,-0.26,35836.176193,846,72.3773,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",72.56,72.93,72.34,72.52,-1.01,-1.37,54369.351939,1237,72.614,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":222,"volume":267,"transactions":268,"vwap":269},"2026-09-25",73.39,73.68,73.29,73.53,0.13,74984.410648,652,73.3912,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",73.21,73.52,73.08,73.4,0.09,0.12,15456.685556,646,73.34,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",73.89,73.14,73.31,-1.21,-1.62,27086.94137,787,73.4129,{"date":292,"open":283,"high":293,"low":283,"close":294,"change":111,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",74.74,74.52,1.4,205894.969316,5448,74.4052,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",73.1,73.575,73.49,1.23,1.7,17579.397579,929,73.3973,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":101,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",72.265,72.32,72.05,72.26,-0.41,21249.491617,504,72.1927,{"date":320,"open":321,"high":322,"low":323,"close":251,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",72.51,72.65,72.465,1.48,2.08,19492.482394,460,72.5513,{"date":330,"open":331,"high":332,"low":219,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",71.7,71.78,71.08,-1.31,-1.81,25516.729041,643,71.4196,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",72.66,72.67,72.39,-1.02,-1.39,15288.124303,519,72.4935,{"date":350,"open":351,"high":352,"low":341,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",72.86,73.66,73.41,-0.7,-0.94,718199.481516,710,73.4622,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",74.12,74.35,74.01,74.11,-0.06,-0.08,44817.019515,750,74.1768,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":53,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",74.2189,74.3505,74.05,74.17,-0.88,13173.758936,448,74.2272,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",74.9,75.04,74.73,74.83,-0.23,-0.31,173583.240786,560,75.0707,{"date":392,"open":393,"high":25,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",74.95,74.775,75.06,1.67,2.28,49497.93392,1236,75.0007,{"date":402,"open":353,"high":403,"low":404,"close":262,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",73.57,73.24,0.25,0.34,17814.392233,421,73.3952,{"date":411,"open":342,"high":412,"low":413,"close":284,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",73.17,72.5701,1.04,1.44,58542.91098,870,72.9957,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",71.99,72.15,71.93,72.1,0.37,0.52,107011.347325,456,72.0081,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":376,"volume":437,"transactions":438,"vwap":439},"2026-09-01",72.25,72.43,71.68,71.73,-0.64,97076.955638,1067,71.934,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":399,"vwap":444},"2026-08-31",72.55,72.3,72.37,0.08,0.11,44220.044894,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",72.94,72.96,72.17,72.29,-1.44,-1.95,28686.051816,554,72.445,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":145,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",73.36,73.73,73.3401,-0.03,20884.461937,634,73.5996,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":426,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",73.565,73.75,73.5048,0.71,13726.822972,518,73.6375,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":157,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",73.43,73.48,73.01,73.23,-0.33,84024.760327,1124,73.3174,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":66,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",73.83,73.96,73.47,-1.73,32705.360315,674,73.6801,{"date":497,"open":294,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",74.85,74.41,74.76,1.2,1.63,33088.033672,776,74.6622,{"date":507,"open":480,"high":508,"low":491,"close":509,"change":162,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",73.7,73.56,-0.34,10402.099924,400,73.5539,{"date":515,"open":516,"high":517,"low":403,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":417,"vwap":522},"2026-08-19",73.84,73.87,73.81,0.36,0.49,40510.913069,73.716,{"date":524,"open":525,"high":462,"low":461,"close":526,"change":527,"percent_change":126,"volume":528,"transactions":529,"vwap":530},"2026-08-18",73.6101,73.45,-0.43,24442.69036,408,73.532,{"date":532,"open":533,"high":534,"low":508,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",73.86,73.95,73.88,1.06,1.46,18028.523462,500,73.8494,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":162,"percent_change":510,"volume":547,"transactions":548,"vwap":549},"2026-08-14",72.95,72.98,72.8118,72.82,55261.949804,445,72.8488,{"date":551,"open":272,"high":552,"low":553,"close":554,"change":23,"percent_change":202,"volume":555,"transactions":556,"vwap":557},"2026-08-13",73.3,72.91,73.07,39784.973731,1010,73.0813,{"date":559,"open":353,"high":560,"low":561,"close":561,"change":562,"percent_change":190,"volume":563,"transactions":564,"vwap":565},"2026-08-12",73.498,73.22,0.31,32174.307579,449,73.3509,{"date":567,"open":568,"high":568,"low":569,"close":553,"change":81,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",73.2,72.83,-1.07,8657.768714,406,73.0216,{"date":575,"open":576,"high":577,"low":576,"close":508,"change":72,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",73.51,73.879,0.1,14429.139448,514,73.7516,{"date":583,"open":584,"high":585,"low":461,"close":585,"change":586,"percent_change":111,"volume":587,"transactions":588,"vwap":589},"2026-08-07",73.38,73.63,0.75,45210.811125,364,73.469,{"date":591,"open":553,"high":592,"low":546,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",73.15,72.88,0.16,0.22,12164.078902,274,72.9908,{"date":600,"open":553,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",73.03,72.69,72.72,-0.67,-0.91,21515.375004,727,72.8662,{"date":610,"open":611,"high":612,"low":613,"close":262,"change":614,"percent_change":191,"volume":615,"transactions":616,"vwap":617},"2026-08-04",73.065,73.54,72.92,0.44,342892.601227,659,72.9592,{"date":619,"open":620,"high":621,"low":620,"close":543,"change":622,"percent_change":121,"volume":623,"transactions":624,"vwap":625},"2026-08-03",72.85,73.095,-0.09,18764.537572,429,72.9941,{"date":627,"open":628,"high":629,"low":433,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":607,"vwap":634},"2026-07-31",72.73,73.09,73.04,0.9,1.25,37844.594298,72.8317,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",71.52,72.255,72.14,0.63,0.88,49105.318818,377,71.9928,{"date":646,"open":18,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",72.24,71.45,71.51,-0.54,-0.75,31509.073428,620,71.7226,{"date":656,"open":657,"high":452,"low":210,"close":313,"change":277,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",71.66,0.17,19538.194897,946,71.9662,{"date":663,"open":664,"high":452,"low":665,"close":423,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",72.04,71.71,-0.9,-1.24,12102.842443,645,71.8791,{"date":672,"open":673,"high":601,"low":674,"close":569,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",72.68,72.64,0.42,0.58,17538.48529,359,72.7862,{"date":681,"open":313,"high":682,"low":683,"close":684,"change":685,"percent_change":604,"volume":686,"transactions":687,"vwap":688},"2026-07-23",72.525,72.01,72.41,-0.49,40289.541258,494,72.2989,{"date":690,"open":691,"high":692,"low":351,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",72.875,73.02,72.9,-0.63,-0.86,17516.53888,388,72.9099,{"date":700,"open":612,"high":701,"low":702,"close":265,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",73.58,73.35,0.51,0.7,29027.83732,503,73.4607,{"date":709,"open":710,"high":711,"low":712,"close":692,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",73.28,73.32,72.8401,0.15,0.21,47075.235506,625,73.0581,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":365,"percent_change":366,"volume":723,"transactions":724,"vwap":725},"2026-07-17",72.81,73.185,72.87,11023.412621,366,73.0034,{"date":727,"open":674,"high":481,"low":674,"close":252,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",0.59,0.82,41507.779495,615,72.8626,{"date":734,"open":312,"high":735,"low":736,"close":253,"change":737,"percent_change":650,"volume":738,"transactions":739,"vwap":740},"2026-07-15",72.555,72.095,-0.39,48552.930911,1060,72.3906,{"date":742,"open":602,"high":630,"low":743,"close":628,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",72.545,0.4,0.55,25700.671872,516,72.7442,{"date":750,"open":442,"high":751,"low":752,"close":243,"change":753,"percent_change":162,"volume":754,"transactions":755,"vwap":756},"2026-07-13",72.635,72.23,-0.18,28335.337114,752,72.4123,{"date":758,"open":759,"high":351,"low":760,"close":321,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":321},"2026-07-10",72.59,72.4,0.48,0.67,70200,{"date":765,"open":766,"high":452,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",71.9,71.82,72.029999,1.1,1.55,19300,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-07-08",70.41,70.93,70.2,-0.97,-1.35,28400,{"date":781,"open":782,"high":782,"low":657,"close":766,"change":255,"percent_change":345,"volume":783,"transactions":9,"vwap":766},"2026-07-07",72.22,40400,{"date":785,"open":786,"high":252,"low":433,"close":553,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":553},"2026-07-06",72.53,1.29,1.8,49500,{"date":791,"open":423,"high":433,"low":792,"close":210,"change":190,"percent_change":191,"volume":793,"transactions":9,"vwap":210},"2026-07-02",71.27,75200,{"date":795,"open":796,"high":657,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",71.010002,70.99,71.19,-1.12,-1.55,45300,{"date":803,"open":20,"high":804,"low":20,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",72.36,72.31,1.5,2.12,52900,{"date":810,"open":219,"high":811,"low":812,"close":813,"change":305,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-29",71.12,70.44,70.81,2.46,99400,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",69.26,69.72,69.11,-0.36,-0.52,49600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":223,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-25",70,70.010002,69.14,69.47,0.38,24400,{"date":833,"open":834,"high":835,"low":836,"close":834,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":834},"2026-06-24",69.21,69.3,68.78,-0.07,-0.1,65500,{"date":841,"open":828,"high":842,"low":843,"close":844,"change":131,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-23",69.69,69.13,69.28,-3.05,120400,{"date":848,"open":849,"high":850,"low":197,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",71.43,71.88,71.46,-0.85,-1.18,34200,{"date":856,"open":684,"high":602,"low":432,"close":805,"change":640,"percent_change":641,"volume":857,"transactions":9,"vwap":805},"2026-06-18",47400,{"date":859,"open":241,"high":860,"low":861,"close":434,"change":605,"percent_change":862,"volume":857,"transactions":9,"vwap":434},"2026-06-17",72.99,71.58,-1.25,{"date":864,"open":865,"high":865,"low":866,"close":759,"change":53,"percent_change":666,"volume":867,"transactions":9,"vwap":759},"2026-06-16",73.12,72.49,98700,{"date":869,"open":482,"high":461,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",73.040001,73.25,-1.28,-1.72,45100,{"date":876,"open":877,"high":878,"low":516,"close":879,"change":880,"percent_change":519,"volume":763,"transactions":9,"vwap":879},"2026-06-12",74.21,74.61,74.53,0.27,{"date":882,"open":722,"high":883,"low":720,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",74.36,74.26,1.96,2.71,63700,{"date":889,"open":890,"high":404,"low":452,"close":443,"change":891,"percent_change":822,"volume":892,"transactions":9,"vwap":443},"2026-06-10",72.74,-0.38,120700,{"date":894,"open":480,"high":895,"low":896,"close":673,"change":23,"percent_change":46,"volume":897,"transactions":9,"vwap":673},"2026-06-09",73.77,71.92,187300,{"date":899,"open":568,"high":702,"low":900,"close":569,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":569},"2026-06-08",72.7,0.3,0.41,912500,{"date":905,"open":906,"high":265,"low":907,"close":786,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":786},"2026-06-05",73.42,72.38,-2.45,-3.27,99500,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":501,"volume":917,"transactions":9,"vwap":914},"2026-06-04",74.54,74.98,74.44,0.89,106700,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":651,"volume":924,"transactions":9,"vwap":922},"2026-06-03",74.39,73.79,74.089996,-0.56,47800,{"date":926,"open":927,"high":382,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",74.23,74.65,0.94,1.28,359000,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":405,"percent_change":406,"volume":937,"transactions":9,"vwap":936},"2026-06-01",74.029999,73.18,73.71,80000,{"date":939,"open":940,"high":941,"low":285,"close":942,"change":650,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-29",73.5,73.92,73.46,-0.73,97800,{"date":946,"open":561,"high":364,"low":561,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",74,0.61,0.83,78300,{"date":952,"open":480,"high":612,"low":953,"close":262,"change":948,"percent_change":954,"volume":955,"transactions":9,"vwap":262},"2026-05-27",73.16,0.84,24200,{"date":957,"open":958,"high":935,"low":900,"close":959,"change":960,"percent_change":223,"volume":961,"transactions":9,"vwap":959},"2026-05-26",72.75,72.78,0.19,115000,{"date":963,"open":343,"high":964,"low":443,"close":759,"change":713,"percent_change":714,"volume":793,"transactions":9,"vwap":759},"2026-05-22",72.63,{"date":966,"open":967,"high":673,"low":968,"close":969,"change":446,"percent_change":713,"volume":970,"transactions":9,"vwap":969},"2026-05-21",71.59,71.55,72.44,52100,{"date":972,"open":973,"high":673,"low":973,"close":243,"change":787,"percent_change":974,"volume":975,"transactions":9,"vwap":243},"2026-05-20",71.49,1.82,30000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":81,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-19",71.18,71.61,70.78,71.040001,-1.1,105600,{"date":985,"open":19,"high":19,"low":986,"close":987,"change":988,"percent_change":414,"volume":989,"transactions":9,"vwap":987},"2026-05-18",71.17,71.83,0.74,48000,{"date":991,"open":851,"high":851,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",70.97,71.089996,-2.11,-2.88,32700,{"date":998,"open":561,"high":701,"low":568,"close":568,"change":111,"percent_change":999,"volume":1000,"transactions":9,"vwap":568},"2026-05-14",1.43,52200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":452,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":452},"2026-05-13",71.5,72.19,71.34,1.95,2.78,112800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":570,"volume":1016,"transactions":9,"vwap":1014},"2026-05-12",70.11,70.43,69.67,70.22,-0.76,55600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-11",71.14,71.31,70.98,-0.78,-1.09,31100,{"date":1026,"open":1027,"high":1028,"low":861,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-08",71.69,71.84,71.76,0.56,0.79,35300,{"date":1034,"open":969,"high":969,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-07",71.059998,71.2,-1.13,-1.56,91800,{"date":1041,"open":1042,"high":1043,"low":1028,"close":243,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":243},"2026-05-06",71.95,72.48,1.89,2.68,58400,{"date":1048,"open":776,"high":1049,"low":1050,"close":812,"change":1051,"percent_change":406,"volume":1052,"transactions":9,"vwap":812},"2026-05-05",70.59,70.18,0.24,68400,{"date":1054,"open":1055,"high":993,"low":1056,"close":776,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":776},"2026-05-04",70.68,69.95,-0.71,-1,118500,{"date":1061,"open":1062,"high":20,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",70.75,70.74,70.91,0.2,0.28,88600,{"date":1069,"open":1070,"high":980,"low":1011,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",70.36,70.71,1.56,2.26,71200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":366,"percent_change":121,"volume":1081,"transactions":9,"vwap":1080},"2026-04-29",69.53,69.91,69.010002,69.15,61000,{"date":1083,"open":834,"high":1084,"low":1085,"close":1086,"change":167,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-28",69.52,68.97,69.23,-0.99,59300,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":769,"volume":1095,"transactions":9,"vwap":1093},"2026-04-27",69.7,70.13,69.92,0.76,69900,{"date":1097,"open":1085,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-24",69.32,68.83,69.16,0.65,0.95,56500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1088,"transactions":9,"vwap":1109},"2026-04-23",69,69.12,67.9,68.51,-1.84,-2.62,{"date":1113,"open":1114,"high":1115,"low":1116,"close":231,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":231},"2026-04-22",70.25,70.45,70.14,0.78,1.12,27800,{"date":1121,"open":1049,"high":1049,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",69.39,69.57,-0.96,-1.36,48300,{"date":1128,"open":1063,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-20",70.87,70.46,70.53,-1.43,-1.99,57900,{"date":1136,"open":1137,"high":1043,"low":1138,"close":1139,"change":1118,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-17",71.75,71.53,71.96,1.58,195000,{"date":1143,"open":986,"high":986,"low":1144,"close":1145,"change":799,"percent_change":1038,"volume":1146,"transactions":9,"vwap":1145},"2026-04-16",70.57,70.84,196400,{"date":1148,"open":613,"high":613,"low":987,"close":1139,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1139},"2026-04-15",-1.17,-1.6,1180700,{"date":1153,"open":602,"high":284,"low":341,"close":1154,"change":954,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-14",73.13,1.16,20200,{"date":1158,"open":649,"high":433,"low":851,"close":453,"change":676,"percent_change":1159,"volume":1160,"transactions":9,"vwap":453},"2026-04-13",0.81,98600,{"date":1162,"open":444,"high":444,"low":198,"close":665,"change":73,"percent_change":1163,"volume":1164,"transactions":9,"vwap":665},"2026-04-10",0.66,55500,{"date":1166,"open":218,"high":331,"low":218,"close":1167,"change":1168,"percent_change":1065,"volume":1169,"transactions":9,"vwap":1167},"2026-04-09",71.24,0.14,31400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-08",70.52,71.099998,70.15,2.9,4.25,267300,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":162,"volume":1184,"transactions":9,"vwap":1182},"2026-04-07",68.34,66.91,68.2,-0.17,133600,{"date":1186,"open":1180,"high":1187,"low":1188,"close":1189,"change":366,"percent_change":121,"volume":1190,"transactions":9,"vwap":1189},"2026-04-06",68.69,68.059998,68.37,34700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-02",67.48,68.56,67.36,68.45,-0.45,-0.65,28500,{"date":1201,"open":1202,"high":1084,"low":1203,"close":1204,"change":106,"percent_change":167,"volume":1205,"transactions":9,"vwap":1204},"2026-04-01",68.91,68.68,68.9,76000,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",67.5,69.38,2.43,3.63,124300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":729,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",67.080002,67.21,66.54,66.95,1.24,68700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":426,"percent_change":1031,"volume":1227,"transactions":9,"vwap":1226},"2026-03-27",66.14,66.88,66.059998,66.13,50100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",66.42,66.57,65.52,65.61,-1.7,-2.53,43900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-25",67.8,67.98,67.059998,67.31,1.99,3.05,108600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-24",65.23,65.71,64.92,65.32,-2.22,-3.29,69700,{"date":1256,"open":1181,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",68.040001,66.58,67.54,2.34,3.59,189800,{"date":1264,"open":1265,"high":1230,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",66.27,64.99,65.2,-0.84,-1.27,82400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-19",65,66.2,64.86,66.040001,0.57,0.87,79200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",66.51,66.6,65.34,65.47,-2.48,-3.65,51000,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1140,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-17",67.52,68.089996,67.95,2.38,88100,{"date":1297,"open":1298,"high":1258,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-16",65.88,65.85,66.37,1.07,1.64,133300,{"date":1305,"open":1306,"high":1181,"low":1307,"close":1308,"change":1309,"percent_change":605,"volume":1310,"transactions":9,"vwap":1308},"2026-03-13",66.21,65.18,65.3,-0.6,230800,{"date":1312,"open":1242,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-12",67.41,65.84,65.9,-1.11,-1.66,341600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":38,"percent_change":483,"volume":1325,"transactions":9,"vwap":1324},"2026-03-11",67.029999,67.43,66.71,67.010002,100800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":520,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-10",67.07,68.22,66.93,67.23,0.73,395700,{"date":1335,"open":1336,"high":1337,"low":1250,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-09",65.54,66.74,1.05,1.6,159100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",65.74,66.3,65.53,65.69,-1.05,-1.57,228100,{"date":1351,"open":1352,"high":1239,"low":1353,"close":1337,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1337},"2026-03-05",67.29,66.29,-0.55,-0.82,261200,{"date":1358,"open":1359,"high":1360,"low":1283,"close":1352,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1352},"2026-03-04",66.89,67.47,-2.3,-3.31,300400,{"date":1365,"open":1366,"high":1078,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",68.49,68.15,69.59,-1.91,-2.67,359300,{"date":1373,"open":1021,"high":850,"low":1049,"close":1003,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1003},"2026-03-02",-3.55,-4.73,248300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1051,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",75,75.059998,74.81,75.050003,0.32,140800,{"date":1386,"open":1387,"high":1388,"low":927,"close":1381,"change":960,"percent_change":405,"volume":1389,"transactions":9,"vwap":1381},"2026-02-26",75.019997,75.029999,81700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":770,"percent_change":807,"volume":1396,"transactions":9,"vwap":1395},"2026-02-25",74.45,74.75,74.31,74.62,114300,{"date":1398,"open":593,"high":285,"low":1399,"close":554,"change":1400,"percent_change":641,"volume":1401,"transactions":9,"vwap":554},"2026-02-24",72.76,0.64,92900,{"date":1403,"open":805,"high":1404,"low":805,"close":433,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":433},"2026-02-23",72.8,0.03,0.04,111800,{"date":1409,"open":1139,"high":760,"low":766,"close":760,"change":116,"percent_change":1410,"volume":1411,"transactions":9,"vwap":760},"2026-02-20",-0.44,236100,{"date":1413,"open":433,"high":720,"low":805,"close":603,"change":537,"percent_change":1414,"volume":1415,"transactions":9,"vwap":603},"2026-02-19",2.05,135800,{"date":1417,"open":1418,"high":657,"low":993,"close":1419,"change":1420,"percent_change":1383,"volume":1421,"transactions":9,"vwap":1419},"2026-02-18",71.33,71.26,0.23,121000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1332,"percent_change":414,"volume":1428,"transactions":9,"vwap":1427},"2026-02-17",70.94,71.22,70.48,71.029999,85400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":220,"change":901,"percent_change":190,"volume":1434,"transactions":9,"vwap":220},"2026-02-13",70.07,70.47,69.74,270200,{"date":1436,"open":1129,"high":1437,"low":1438,"close":826,"change":762,"percent_change":1439,"volume":1440,"transactions":9,"vwap":826},"2026-02-12",71.11,69.88,0.97,284200,{"date":1442,"open":843,"high":1443,"low":1444,"close":1445,"change":631,"percent_change":212,"volume":1446,"transactions":9,"vwap":1445},"2026-02-11",69.43,68.79,69.33,94800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":38,"percent_change":116,"volume":1452,"transactions":9,"vwap":1451},"2026-02-10",68.76,68.8,68.43,50500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1175,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-09",68.25,68.85,68.16,68.65,4.41,281800,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1236,"transactions":9,"vwap":1465},"2026-02-06",65.16,65.87,65.75,1.9,2.98,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":202,"percent_change":387,"volume":1474,"transactions":9,"vwap":1473},"2026-02-05",64.040001,64.25,63.67,63.85,70400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1332,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-04",64.22,64.28,63.74,64.050003,1.15,122300,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":562,"percent_change":520,"volume":1488,"transactions":9,"vwap":1487},"2026-02-03",63.76,62.95,63.32,46500,{"date":1490,"open":1491,"high":1492,"low":1486,"close":1493,"change":23,"percent_change":157,"volume":1494,"transactions":9,"vwap":1493},"2026-02-02",62.99,63.37,63.0099983,119900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":81,"percent_change":667,"volume":1501,"transactions":9,"vwap":1500},"2026-01-30",63.61,63.78,62.91,63.16,113600,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-29",64.72,63.35,63.95,-0.95,-1.46,74900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":527,"volume":1279,"transactions":9,"vwap":1515},"2026-01-28",64.83,64.93,64.54,64.9,-0.28,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1307,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1307},"2026-01-27",64.55,65.26,1.65,2.6,144500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":483,"percent_change":822,"volume":1530,"transactions":9,"vwap":1529},"2026-01-26",63.41,63.79,63.28,63.53,183000,{"date":1532,"open":1533,"high":1506,"low":127,"close":1534,"change":1383,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-23",63.43,63.86,0.5,182100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":126,"volume":1544,"transactions":9,"vwap":1542},"2026-01-22",63.24,63.82,63.2,63.54,-0.37,110300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":501,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-21",63.87,64.18,63.57,63.91,1.91,559100,{"date":1554,"open":1555,"high":1491,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-20",62.73,62.71,1.92,3.16,193300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":761,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-16",60.77,60.87,60.5,60.79,0.8,200700,{"date":1569,"open":1570,"high":1564,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-15",60.2,60.31,1.17,1.98,14200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":703,"percent_change":1278,"volume":1581,"transactions":9,"vwap":1580},"2026-01-14",59.07,59.24,58.93,59.14,135600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1037,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-13",58.74,58.76,58.52,58.63,-1.89,192100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":837,"percent_change":121,"volume":1595,"transactions":9,"vwap":1593},"2026-01-12",59.34,59.76,59.31,205000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":960,"percent_change":1383,"volume":1602,"transactions":9,"vwap":1601},"2026-01-09",59.67,59.91,59.63,59.83,31300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-08",59.49,59.88,59.33,59.64,-1.3,-2.13,141400,{"date":1613,"open":1565,"high":1614,"low":1615,"close":1616,"change":578,"percent_change":594,"volume":1617,"transactions":9,"vwap":1616},"2026-01-07",60.97,60.56,60.94,53500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":527,"percent_change":354,"volume":1624,"transactions":9,"vwap":1623},"2026-01-06",61.19,61.22,60.76,60.84,226400,{"date":1626,"open":1622,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-05",61.43,60.75,61.27,1.36,2.27,43200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1599,"change":1051,"percent_change":744,"volume":1638,"transactions":9,"vwap":1599},"2026-01-02",60.13,60.22,59.85,211300,{"date":1640,"open":1606,"high":1606,"low":1641,"close":1598,"change":157,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1598},"2025-12-31",59.55,-0.4,26000,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1599,"change":1566,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1599},"2025-12-30",59.8,60.060001,1.35,34100,{"date":1651,"open":1652,"high":1578,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-29",59.19,59.0099983,59.11,-1.74,-2.86,23000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":1663,"percent_change":167,"volume":1664,"transactions":9,"vwap":1661},"2025-12-26",60.72,60.85,60.53,-0.42,11300,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1629,"change":406,"percent_change":1030,"volume":1669,"transactions":9,"vwap":1629},"2025-12-24",61.36,61.09,5800,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":595,"percent_change":519,"volume":1675,"transactions":9,"vwap":1674},"2025-12-23",60.73,61,60.93,25200,{"date":1677,"open":1678,"high":1661,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-22",60.55,60.54,60.71,1.09,1.83,138400,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":520,"volume":1690,"transactions":9,"vwap":1688},"2025-12-19",59.4,59.65,59.62,0.29,27200,{"date":1692,"open":1693,"high":1687,"low":1694,"close":1607,"change":1405,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1607},"2025-12-18",59.56,59.18,0.05,38900,{"date":1698,"open":1699,"high":1606,"low":1700,"close":1701,"change":1197,"percent_change":651,"volume":1702,"transactions":9,"vwap":1701},"2025-12-17",59.6,59.26,59.3,90200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-16",59.93,59.94,59.69,59.75,-1.34,-2.19,9100,{"date":1713,"open":1673,"high":1714,"low":1674,"close":1668,"change":999,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1668},"2025-12-15",61.28,2.4,78200,{"date":1718,"open":1719,"high":1720,"low":1686,"close":1721,"change":1722,"percent_change":106,"volume":1723,"transactions":9,"vwap":1721},"2025-12-12",59.9,60.049999,59.66,-0.29,29800,{"date":1725,"open":1726,"high":1727,"low":1721,"close":1728,"change":822,"percent_change":695,"volume":1729,"transactions":9,"vwap":1728},"2025-12-11",59.68,60.09,59.95,35800,{"date":1731,"open":1732,"high":1564,"low":1728,"close":1733,"change":902,"percent_change":1734,"volume":1602,"transactions":9,"vwap":1733},"2025-12-10",60.14,60.47,0.68,{"date":1736,"open":1728,"high":1732,"low":1737,"close":1647,"change":1030,"percent_change":929,"volume":1220,"transactions":9,"vwap":1647},"2025-12-09",59.77,{"date":1739,"open":1740,"high":1600,"low":1607,"close":1741,"change":53,"percent_change":982,"volume":1742,"transactions":9,"vwap":1741},"2025-12-08",59.45,59.5,38400,{"date":1744,"open":1636,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1101,"volume":1749,"transactions":9,"vwap":1747},"2025-12-05",60.39,59.99,60.16,0.39,11700,{"date":1751,"open":1726,"high":1752,"low":1753,"close":1737,"change":1754,"percent_change":1197,"volume":1755,"transactions":9,"vwap":1737},"2025-12-04",59.78,59.57,-0.27,8500,{"date":1757,"open":1720,"high":1758,"low":1759,"close":1760,"change":121,"percent_change":202,"volume":1761,"transactions":9,"vwap":1760},"2025-12-03",60.21,59.84,60.040001,51500,{"date":1763,"open":1764,"high":1765,"low":1706,"close":1747,"change":1766,"percent_change":1405,"volume":1767,"transactions":9,"vwap":1747},"2025-12-02",60.12,60.25,0.02,372000,{"date":1769,"open":1647,"high":1770,"low":1746,"close":1732,"change":769,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1732},"2025-12-01",60.45,1.86,225300,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":714,"percent_change":519,"volume":1777,"transactions":9,"vwap":1776},"2025-11-28",58.62,59.040001,5200,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":101,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-26",58.56,58.86,58.83,-0.51,28800,{"date":1786,"open":1579,"high":1580,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-25",58.69,59.13,0.98,1.69,30600,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1689,"percent_change":1535,"volume":1797,"transactions":9,"vwap":1796},"2025-11-24",58,58.23,58.15,16600,{"date":1799,"open":1800,"high":1801,"low":26,"close":1802,"change":1803,"percent_change":255,"volume":1804,"transactions":9,"vwap":1802},"2025-11-21",57.81,58.080002,57.86,-0.59,19800,{"date":1806,"open":1807,"high":1607,"low":1808,"close":1809,"change":622,"percent_change":23,"volume":1810,"transactions":9,"vwap":1809},"2025-11-20",59.22,58.36,58.45,26100,{"date":1812,"open":1813,"high":1813,"low":1808,"close":1813,"change":145,"percent_change":464,"volume":1814,"transactions":9,"vwap":1813},"2025-11-19",58.54,23700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1780,"change":38,"percent_change":1543,"volume":1820,"transactions":9,"vwap":1780},"2025-11-18",58.64,58.8,58.39,13500,{"date":1822,"open":1781,"high":1580,"low":1775,"close":1823,"change":266,"percent_change":595,"volume":1824,"transactions":9,"vwap":1823},"2025-11-17",58.78,31800,{"date":1826,"open":1827,"high":1782,"low":1827,"close":1828,"change":1410,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-14",58.3,58.65,-0.74,29200,{"date":1832,"open":1737,"high":1737,"low":1833,"close":1834,"change":1197,"percent_change":1015,"volume":1835,"transactions":9,"vwap":1834},"2025-11-13",59.02,59.09,252700,{"date":1837,"open":1838,"high":1699,"low":1607,"close":1839,"change":355,"percent_change":800,"volume":1840,"transactions":9,"vwap":1839},"2025-11-12",59.38,59.54,23300,{"date":1842,"open":1843,"high":1615,"low":1745,"close":1843,"change":1754,"percent_change":1410,"volume":1844,"transactions":9,"vwap":1843},"2025-11-11",60.48,7400,{"date":1846,"open":1679,"high":1562,"low":1733,"close":1628,"change":761,"percent_change":1566,"volume":1847,"transactions":9,"vwap":1628},"2025-11-10",13700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1516,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-07",60.11,60.27,59.81,-0.46,34000,{"date":1856,"open":1615,"high":1857,"low":1858,"close":1678,"change":1859,"percent_change":1481,"volume":1860,"transactions":9,"vwap":1678},"2025-11-06",60.68,60.38,0.69,89700,{"date":1862,"open":1600,"high":1850,"low":1600,"close":1863,"change":676,"percent_change":1789,"volume":1864,"transactions":9,"vwap":1863},"2025-11-05",59.86,179700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-04",59.7,59.87,59.25,59.28,-1.03,-1.71,71300,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1571,"change":737,"percent_change":436,"volume":1878,"transactions":9,"vwap":1571},"2025-11-03",60.59,60.29,37700,{"date":1880,"open":1661,"high":1881,"low":1876,"close":1882,"change":365,"percent_change":838,"volume":1883,"transactions":9,"vwap":1882},"2025-10-31",60.98,60.7,17900,{"date":1885,"open":1672,"high":1886,"low":1887,"close":1622,"change":116,"percent_change":822,"volume":1888,"transactions":9,"vwap":1622},"2025-10-30",60.91,60.61,48200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":387,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-29",61.39,61.47,60.86,61.080002,-0.5,30400,{"date":1898,"open":1668,"high":1899,"low":1894,"close":1891,"change":222,"percent_change":1689,"volume":1900,"transactions":9,"vwap":1891},"2025-10-28",61.45,35100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":222,"percent_change":1689,"volume":1907,"transactions":9,"vwap":1906},"2025-10-27",61.16,61.32,60.81,61.21,36400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1572,"percent_change":1006,"volume":1914,"transactions":9,"vwap":1913},"2025-10-24",61.099998,61.15,60.89,61.029999,123400,{"date":1916,"open":1868,"high":1746,"low":1917,"close":1863,"change":405,"percent_change":675,"volume":1918,"transactions":9,"vwap":1863},"2025-10-23",59.82,11800,{"date":1920,"open":1921,"high":1759,"low":1686,"close":1922,"change":1277,"percent_change":1439,"volume":1923,"transactions":9,"vwap":1922},"2025-10-22",59.72,59.61,67700,{"date":1925,"open":1577,"high":1652,"low":1926,"close":1776,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1776},"2025-10-21",58.94,-0.53,-0.89,50600,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1753,"change":1934,"percent_change":537,"volume":1935,"transactions":9,"vwap":1753},"2025-10-20",59.21,59.71,0.86,22900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1655,"volume":1943,"transactions":9,"vwap":1941},"2025-10-17",58.68,58.82,58.5,58.71,-1.04,91300,{"date":1945,"open":1593,"high":1868,"low":1753,"close":1708,"change":830,"percent_change":1400,"volume":1946,"transactions":9,"vwap":1708},"2025-10-16",116000,{"date":1948,"open":1694,"high":1949,"low":1834,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-15",59.47,59.37,0.85,1.45,42800,{"date":1955,"open":1808,"high":1956,"low":1957,"close":1586,"change":650,"percent_change":605,"volume":1958,"transactions":9,"vwap":1586},"2025-10-14",58.79,58.26,44000,{"date":1960,"open":1961,"high":1688,"low":1579,"close":1962,"change":1951,"percent_change":537,"volume":1963,"transactions":9,"vwap":1962},"2025-10-13",58.98,59.060001,292800,{"date":1965,"open":1578,"high":1966,"low":1967,"close":1967,"change":1872,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-10",59.35,58.21,-2.85,81800,{"date":1971,"open":1660,"high":1972,"low":1646,"close":1973,"change":1543,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-09",60.74,59.92,-0.61,336300,{"date":1977,"open":1765,"high":1978,"low":1979,"close":1877,"change":658,"percent_change":1066,"volume":1980,"transactions":9,"vwap":1877},"2025-10-08",60.36,60,120100,{"date":1982,"open":1877,"high":1733,"low":1727,"close":1764,"change":761,"percent_change":1566,"volume":1983,"transactions":9,"vwap":1764},"2025-10-07",34900,{"date":1985,"open":1917,"high":1601,"low":1608,"close":1608,"change":1783,"percent_change":852,"volume":1986,"transactions":9,"vwap":1608},"2025-10-06",39700,{"date":1988,"open":1989,"high":1570,"low":1706,"close":1990,"change":948,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-03",60.0099983,60.15,1.02,91500,{"date":1994,"open":1646,"high":1646,"low":1995,"close":1839,"change":901,"percent_change":703,"volume":1996,"transactions":9,"vwap":1839},"2025-10-02",59.32,106400,{"date":1998,"open":1999,"high":1700,"low":1926,"close":1578,"change":2000,"percent_change":728,"volume":2001,"transactions":9,"vwap":1578},"2025-10-01",59.2,0.35,163200,{"date":2003,"open":1818,"high":2004,"low":2005,"close":2006,"change":666,"percent_change":136,"volume":857,"transactions":9,"vwap":2006},"2025-09-30",58.9,58.51,58.89,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":1066,"percent_change":73,"volume":2012,"transactions":9,"vwap":2011},"2025-09-29",60.02,60.029999,59.79,28200,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":46,"percent_change":150,"volume":1784,"transactions":9,"vwap":2017},"2025-09-26",59.43,59.58,59.51,{"date":2019,"open":1933,"high":2011,"low":2020,"close":1921,"change":1277,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1921},"2025-09-25",59.39,0.96,35200,{"date":2024,"open":1699,"high":1721,"low":2025,"close":2026,"change":95,"percent_change":66,"volume":2027,"transactions":9,"vwap":2026},"2025-09-24",59.099998,59.15,105300,{"date":2029,"open":1727,"high":1727,"low":1606,"close":1973,"change":1057,"percent_change":1149,"volume":2030,"transactions":9,"vwap":1973},"2025-09-23",92300,{"date":2032,"open":1887,"high":2033,"low":1978,"close":2033,"change":116,"percent_change":1927,"volume":857,"transactions":9,"vwap":2033},"2025-09-22",60.63,{"date":2035,"open":1623,"high":1881,"low":2036,"close":2037,"change":714,"percent_change":2000,"volume":2038,"transactions":9,"vwap":2037},"2025-09-19",60.8,60.95,28700,{"date":2040,"open":1674,"high":2041,"low":1680,"close":1972,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1972},"2025-09-18",61.02,-0.98,-1.59,130800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1766,"percent_change":1405,"volume":2051,"transactions":9,"vwap":2050},"2025-09-17",61.84,62.16,61.5,61.72,17800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":190,"percent_change":704,"volume":2058,"transactions":9,"vwap":2057},"2025-09-16",61.78,61.9,61.55,61.7,95200,{"date":2060,"open":2061,"high":2062,"low":2041,"close":1629,"change":714,"percent_change":406,"volume":2063,"transactions":9,"vwap":1629},"2025-09-15",61.3,61.4,119000,{"date":2065,"open":1673,"high":2066,"low":1674,"close":2067,"change":22,"percent_change":753,"volume":2068,"transactions":9,"vwap":2067},"2025-09-12",61.11,61.060001,8000,{"date":2070,"open":1623,"high":2071,"low":1623,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-11",61.38,61.17,0.92,1.53,156400,{"date":2077,"open":1636,"high":1843,"low":2078,"close":1765,"change":2079,"percent_change":837,"volume":2080,"transactions":9,"vwap":1765},"2025-09-10",60.18,-0.04,115600,{"date":2082,"open":2083,"high":1564,"low":2083,"close":1877,"change":519,"percent_change":191,"volume":2084,"transactions":9,"vwap":1877},"2025-09-09",60.19,27000,{"date":2086,"open":1598,"high":1979,"low":1598,"close":1705,"change":1400,"percent_change":2087,"volume":1032,"transactions":9,"vwap":1705},"2025-09-08",1.08,{"date":2089,"open":2090,"high":1594,"low":1776,"close":2091,"change":929,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-05",59.080002,59.29,1.61,47200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":483,"percent_change":923,"volume":2099,"transactions":9,"vwap":2097},"2025-09-04",58.31,58.35,57.99,15400,{"date":2101,"open":2102,"high":2103,"low":2102,"close":1938,"change":704,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1938},"2025-09-03",58.34,58.75,1.21,62600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1332,"percent_change":930,"volume":2112,"transactions":9,"vwap":2111},"2025-09-02",58.07,58.16,57.82,57.98,76400,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":95,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-29",57.15,57.4,57.25,-1.33,83400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":658,"percent_change":1689,"volume":2126,"transactions":9,"vwap":2125},"2025-08-28",57.93,58.09,57.92,58.02,61700,{"date":2128,"open":2129,"high":2122,"low":2129,"close":2130,"change":445,"percent_change":1168,"volume":2131,"transactions":9,"vwap":2130},"2025-08-27",57.34,57.85,219000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1895,"percent_change":695,"volume":2138,"transactions":9,"vwap":2137},"2025-08-26",57.89,57.91,57.47,57.77,91400,{"date":2140,"open":1795,"high":2141,"low":2142,"close":2143,"change":622,"percent_change":23,"volume":2144,"transactions":9,"vwap":2143},"2025-08-25",58.53,58.17,58.27,105700,{"date":2146,"open":2147,"high":2148,"low":2147,"close":1808,"change":1572,"percent_change":1414,"volume":2149,"transactions":9,"vwap":1808},"2025-08-22",57.59,58.47,51100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1516,"percent_change":685,"volume":2156,"transactions":9,"vwap":2155},"2025-08-21",57.27,57.41,57.13,57.19,50700,{"date":2158,"open":2153,"high":2159,"low":2117,"close":2136,"change":536,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2136},"2025-08-20",57.49,1.88,10600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":436,"percent_change":799,"volume":2168,"transactions":9,"vwap":2167},"2025-08-19",56.61,56.66,56.31,56.41,193700,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":436,"percent_change":1316,"volume":2174,"transactions":9,"vwap":2173},"2025-08-18",57.080002,56.84,57.049999,72500,{"date":2176,"open":1802,"high":1802,"low":2177,"close":2178,"change":2179,"percent_change":38,"volume":924,"transactions":9,"vwap":2178},"2025-08-15",57.65,57.69,-0.13,{"date":2181,"open":2125,"high":2125,"low":2182,"close":2110,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2110},"2025-08-14",57.7,-1.14,-1.93,20100,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":1951,"percent_change":537,"volume":2191,"transactions":9,"vwap":2190},"2025-08-13",58.87,59.12,58.96,164600,{"date":2193,"open":2194,"high":2096,"low":2194,"close":2195,"change":902,"percent_change":473,"volume":2196,"transactions":9,"vwap":2195},"2025-08-12",57.95,58.11,27400,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2182,"change":737,"percent_change":604,"volume":2201,"transactions":9,"vwap":2182},"2025-08-11",58.049999,57.64,33700,{"date":2203,"open":2204,"high":2123,"low":2205,"close":2123,"change":1516,"percent_change":106,"volume":2206,"transactions":9,"vwap":2123},"2025-08-08",57.97,57.87,20800,{"date":2208,"open":1780,"high":1587,"low":2209,"close":2210,"change":23,"percent_change":245,"volume":2211,"transactions":9,"vwap":2210},"2025-08-07",58.14,58.37,288800,{"date":2213,"open":1819,"high":2214,"low":1819,"close":1586,"change":586,"percent_change":2215,"volume":1164,"transactions":9,"vwap":1586},"2025-08-06",58.61,1.3,{"date":2217,"open":2137,"high":2122,"low":2218,"close":2137,"change":1277,"percent_change":174,"volume":2219,"transactions":9,"vwap":2137},"2025-08-05",57.73,222600,{"date":2221,"open":2171,"high":2222,"low":2223,"close":2224,"change":1991,"percent_change":974,"volume":2225,"transactions":9,"vwap":2224},"2025-08-04",57.23,56.99,57.2,132900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":157,"percent_change":527,"volume":2232,"transactions":9,"vwap":2231},"2025-08-01",56.36,56.38,56,56.18,62200,{"date":2234,"open":2235,"high":2235,"low":2167,"close":2236,"change":1895,"percent_change":376,"volume":2237,"transactions":9,"vwap":2236},"2025-07-31",57.12,56.42,227800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":315,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-30",57.38,57.39,56.85,56.92,-0.72,94100,{"date":2247,"open":2248,"high":2249,"low":2171,"close":2250,"change":1681,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-29",57.11,57.35,57.33,1.94,28100,{"date":2254,"open":2166,"high":2255,"low":2256,"close":2257,"change":157,"percent_change":1663,"volume":1716,"transactions":9,"vwap":2257},"2025-07-28",56.34,56.15,56.24,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":562,"percent_change":745,"volume":2262,"transactions":9,"vwap":2261},"2025-07-25",56.09,56.48,157100,{"date":2264,"open":2228,"high":2228,"low":2265,"close":2266,"change":666,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-24",56.13,56.17,-1.58,86200,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":1219,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-23",56.72,57.07,2.22,199500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1927,"percent_change":355,"volume":1095,"transactions":9,"vwap":2280},"2025-07-22",55.66,55.84,55.45,55.83,{"date":2282,"open":2283,"high":2236,"low":2256,"close":2228,"change":902,"percent_change":1332,"volume":2284,"transactions":9,"vwap":2228},"2025-07-21",56.32,80700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":406,"percent_change":948,"volume":2291,"transactions":9,"vwap":2290},"2025-07-18",56.27,56.28,55.85,55.95,218200,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-17",55.040001,55.74,55.61,1.78,3.31,201000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1065,"percent_change":425,"volume":2306,"transactions":9,"vwap":2305},"2025-07-16",53.69,53.84,53.21,53.83,161100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1572,"volume":2314,"transactions":9,"vwap":2312},"2025-07-15",53.79,54.14,53.6,53.63,0.62,234800,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1118,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-14",52.76,53.049999,53.0099983,2.16,71700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1814,"transactions":9,"vwap":2327},"2025-07-11",51.74,51.93,51.72,51.89,0.72,1.41,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1766,"percent_change":1406,"volume":2336,"transactions":9,"vwap":2335},"2025-07-10",51.11,51.2,50.94,51.17,30700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":38,"percent_change":527,"volume":2343,"transactions":9,"vwap":2342},"2025-07-09",50.95,51.18,50.91,51.15,22700,{"date":2345,"open":2346,"high":2346,"low":2340,"close":2347,"change":38,"percent_change":527,"volume":2348,"transactions":9,"vwap":2347},"2025-07-08",51.41,51.37,29000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":95,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-07",51.87,51.9,51.49,51.59,-1.47,59800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":948,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-03",52.17,52.36,52.060001,1.18,79800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":222,"percent_change":2000,"volume":2370,"transactions":9,"vwap":2369},"2025-07-02",51.53,51.77,51.45,51.75,166000,{"date":2372,"open":2373,"high":2374,"low":2368,"close":2375,"change":769,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-01",51.46,51.65,51.57,2.18,89000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1332,"percent_change":2384,"volume":2038,"transactions":9,"vwap":2383},"2025-06-30",50.42,50.57,50.3,50.47,1.47,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":492,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-27",50.029999,49.64,49.74,-3.36,108300,{"date":2393,"open":2394,"high":2395,"low":2342,"close":2396,"change":614,"percent_change":1934,"volume":2397,"transactions":9,"vwap":2396},"2025-06-26",51.38,51.64,51.47,99600,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":675,"percent_change":949,"volume":2403,"transactions":9,"vwap":2402},"2025-06-25",50.61,51.080002,51.029999,73500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2400,"change":1573,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2400},"2025-06-24",50.54,50.75,50.33,4.07,77700,{"date":2412,"open":2413,"high":2414,"low":177,"close":2415,"change":201,"percent_change":1722,"volume":2416,"transactions":9,"vwap":2415},"2025-06-23",48.4,48.69,48.63,110900,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":799,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-20",48.97,48.64,48.77,-2.24,133800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1037,"percent_change":2430,"volume":1407,"transactions":9,"vwap":2429},"2025-06-18",50.060001,50.19,49.88,49.89,-2.21,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":923,"percent_change":1023,"volume":2436,"transactions":9,"vwap":2435},"2025-06-17",51.32,51.34,51.02,75600,{"date":2438,"open":2439,"high":2440,"low":2353,"close":2441,"change":2043,"percent_change":2442,"volume":2119,"transactions":9,"vwap":2441},"2025-06-16",51.71,51.76,51.58,-2.99,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":753,"percent_change":510,"volume":2448,"transactions":9,"vwap":2447},"2025-06-13",53,53.31,53.17,27600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":116,"percent_change":1309,"volume":1791,"transactions":9,"vwap":2454},"2025-06-12",53.3,53.4,53.19,53.35,{"date":2456,"open":2457,"high":2303,"low":2458,"close":2459,"change":519,"percent_change":1734,"volume":2460,"transactions":9,"vwap":2459},"2025-06-11",53.7,53.54,53.67,117400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2446,"change":2466,"percent_change":1766,"volume":2467,"transactions":9,"vwap":2446},"2025-06-10",53.28,53.53,53.23,0.01,92100,{"date":2469,"open":2304,"high":2470,"low":2471,"close":2451,"change":2472,"percent_change":145,"volume":2105,"transactions":9,"vwap":2451},"2025-06-09",53.34,52.94,-0.01,{"date":2474,"open":2464,"high":2464,"low":2475,"close":2446,"change":622,"percent_change":1183,"volume":2476,"transactions":9,"vwap":2446},"2025-06-06",53.18,152100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2452,"change":1766,"percent_change":1406,"volume":2482,"transactions":9,"vwap":2452},"2025-06-05",53.68,53.77,53.39,12200,{"date":2484,"open":2485,"high":2486,"low":2446,"close":2487,"change":1927,"percent_change":2042,"volume":2488,"transactions":9,"vwap":2487},"2025-06-04",53.45,53.55,53.38,110400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":22,"percent_change":202,"volume":2495,"transactions":9,"vwap":2494},"2025-06-03",53.98,54,53.85,53.91,49300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":640,"percent_change":2362,"volume":2502,"transactions":9,"vwap":2501},"2025-06-02",54.07,54.15,53.58,54.02,597200,{"date":2504,"open":2487,"high":2505,"low":2453,"close":2481,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2481},"2025-05-30",53.52,-1.22,-2.23,33500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":223,"percent_change":761,"volume":2515,"transactions":9,"vwap":2514},"2025-05-29",54.59,54.84,54.54,54.61,15200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2518,"change":594,"percent_change":901,"volume":2521,"transactions":9,"vwap":2518},"2025-05-28",54.35,54.51,54.27,16700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1023,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-27",54.39,54.41,54.12,54.19,-1.97,34400,{"date":2531,"open":2532,"high":2279,"low":2532,"close":2533,"change":2313,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-23",55,55.28,1.13,19000,{"date":2537,"open":2514,"high":2538,"low":2514,"close":2539,"change":106,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-22",54.87,54.66,-0.87,123100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":106,"percent_change":695,"volume":2548,"transactions":9,"vwap":2547},"2025-05-21",55.11,55.51,55.049999,55.14,31900,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":1689,"percent_change":426,"volume":2554,"transactions":9,"vwap":2553},"2025-05-20",55.33,55.65,55.62,14600,{"date":2556,"open":2557,"high":2558,"low":2294,"close":2551,"change":222,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2551},"2025-05-19",55.22,55.42,0.33,18500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2564,"change":1722,"percent_change":822,"volume":2566,"transactions":9,"vwap":2564},"2025-05-16",55.0099983,55.15,54.77,16500,{"date":2568,"open":2569,"high":2570,"low":2533,"close":2571,"change":1783,"percent_change":605,"volume":2572,"transactions":9,"vwap":2571},"2025-05-15",55.49,55.5,55.44,10900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2290,"change":1354,"percent_change":777,"volume":2578,"transactions":9,"vwap":2290},"2025-05-14",56.060001,56.11,55.92,23400,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":595,"percent_change":1748,"volume":2584,"transactions":9,"vwap":2583},"2025-05-13",56.16,56.53,56.5,39600,{"date":2586,"open":2255,"high":2271,"low":2587,"close":2288,"change":46,"percent_change":1543,"volume":2588,"transactions":9,"vwap":2288},"2025-05-12",56.049999,281300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":703,"percent_change":88,"volume":2595,"transactions":9,"vwap":2594},"2025-05-09",56.73,56.79,56.39,56.49,43500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":570,"percent_change":80,"volume":2602,"transactions":9,"vwap":2601},"2025-05-08",56.57,56.64,55.93,55.98,33300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2173,"change":304,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2173},"2025-05-07",57.029999,57.43,56.94,2.2,60400,{"date":2611,"open":2612,"high":2236,"low":2613,"close":2614,"change":2615,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-06",55.94,55.77,55.82,0,517000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2614,"change":960,"percent_change":406,"volume":2622,"transactions":9,"vwap":2614},"2025-05-05",55.91,55.99,55.72,13400,{"date":2624,"open":2625,"high":2626,"low":2279,"close":2627,"change":1991,"percent_change":2628,"volume":1643,"transactions":9,"vwap":2627},"2025-05-02",55.55,55.9,55.63,1.87,{"date":2630,"open":2631,"high":2546,"low":2511,"close":2514,"change":46,"percent_change":891,"volume":2632,"transactions":9,"vwap":2514},"2025-05-01",54.72,24000,{"date":2634,"open":2518,"high":2635,"low":2518,"close":2636,"change":2637,"percent_change":2273,"volume":989,"transactions":9,"vwap":2636},"2025-04-30",54.94,54.82,1.19,{"date":2639,"open":2493,"high":2493,"low":2640,"close":2312,"change":1689,"percent_change":2641,"volume":955,"transactions":9,"vwap":2312},"2025-04-29",53.51,0.54,{"date":2643,"open":2304,"high":2485,"low":2644,"close":2470,"change":1420,"percent_change":190,"volume":2645,"transactions":9,"vwap":2470},"2025-04-28",52.95,65200,{"date":181,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},52.58,53.32,53.11,0.53,1.01,46200]