[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLE":3,"homepage-market-summary":33,"stock-historical-XLE":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"State Street Energy Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLE tracks companies in the oil, gas, consumable fuels, and energy equipment and services industries.",true,"State Street Global Advisors","Energy",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3316,1.521108,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},65.24,64.51,65.4673,64.31,63.36,1.88,2.97,49767029.475732,66.17,42.35,39561859.06802362,96.1,6990,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":152},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,128,132,137,142,147],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":14,"etf":4,"change":26,"price":20,"is_up":12},{"name":129,"etf":130,"change":76,"price":131,"is_up":12},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":28,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},39.755,37550498,13705931826.073929,57.26,"2025-04-28",[184,187,195,206,215,224,234,245,256,265,275,286,295,306,317,327,338,347,358,368,379,389,400,409,417,427,437,447,458,468,479,488,498,509,519,528,538,547,558,569,580,590,600,611,622,632,643,654,664,673,683,692,702,712,722,732,741,751,761,772,783,793,802,812,818,827,834,842,850,859,867,875,882,890,896,904,912,920,926,934,940,949,957,965,973,981,987,995,1003,1010,1017,1025,1031,1035,1043,1052,1060,1068,1076,1083,1089,1098,1107,1113,1118,1126,1132,1139,1146,1153,1160,1168,1176,1184,1191,1197,1203,1209,1215,1223,1231,1238,1246,1251,1256,1261,1266,1273,1278,1286,1290,1297,1305,1313,1320,1327,1334,1342,1350,1354,1361,1367,1372,1378,1387,1391,1394,1402,1408,1415,1420,1425,1432,1438,1445,1453,1459,1465,1471,1478,1485,1490,1498,1505,1512,1519,1524,1528,1535,1542,1551,1558,1567,1575,1583,1590,1598,1606,1613,1620,1627,1634,1641,1649,1656,1665,1673,1681,1687,1695,1702,1709,1718,1726,1733,1740,1748,1755,1764,1770,1776,1784,1791,1798,1807,1814,1822,1829,1835,1842,1850,1857,1865,1874,1882,1888,1896,1903,1912,1920,1926,1933,1939,1943,1951,1958,1965,1973,1980,1988,1996,2002,2009,2017,2026,2033,2038,2046,2054,2060,2066,2072,2079,2085,2091,2098,2105,2113,2121,2130,2138,2146,2151,2156,2163,2171,2175,2181,2186,2194,2198,2204,2209,2216,2221,2229,2235,2239,2247,2252,2259,2264,2272,2277,2284,2288,2293,2302,2310,2317,2323,2329,2333,2339,2345,2350,2357,2365,2373,2378,2383,2389,2396,2403,2411,2418,2426,2435,2442,2449,2456,2463,2469,2474,2480,2485,2490,2496,2503,2511,2518,2523,2529,2533,2536,2542,2547,2554,2561,2566,2574,2581,2587,2591,2600,2606,2612,2619,2625,2629,2633,2639,2644,2652,2659,2667,2674,2680,2687,2696,2703,2710,2718,2725,2732,2737,2744,2750,2758,2765,2773,2779,2783,2789,2797,2802,2808,2815,2822,2829,2837,2844,2850,2857,2863],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":185,"vwap":186},196603,65.0442,{"date":188,"open":189,"high":21,"low":190,"close":24,"change":115,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",64.04,63.0441,-0.61,27143490.471441,109772,63.5085,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",63.02,64.06,62.93,63.75,0.3,0.47,27830905.277553,124296,63.6006,{"date":207,"open":208,"high":200,"low":209,"close":210,"change":211,"percent_change":175,"volume":212,"transactions":213,"vwap":214},"2026-10-05",62.745,62.05,63.45,0.63,29439873.22292,132544,63.2301,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":167,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",61.86,62.95,62.82,0.19,29240962.450057,145252,62.581,{"date":225,"open":226,"high":208,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",61.16,61.04,62.7,1.2,1.95,41690271.869264,171183,62.2855,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",61.82,62.1,61.41,61.5,-0.04,-0.06,24877088.106759,107319,61.778,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",61.15,61.79,60.95,61.54,-0.56,-0.9,30947808.925953,145258,61.5143,{"date":257,"open":258,"high":259,"low":260,"close":237,"change":261,"percent_change":56,"volume":262,"transactions":263,"vwap":264},"2026-09-28",62.77,62.7865,61.83,0.06,35162829.724975,152010,62.2817,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":251,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",61.92,62.33,61.655,62.04,-0.89,37567631.397215,166104,61.9688,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",63.07,63.41,62.455,62.6,0.23,0.37,38168904.084236,179418,62.8624,{"date":287,"open":288,"high":289,"low":209,"close":290,"change":135,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",62.175,62.97,62.37,0.96,36551698.221669,191213,62.4706,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",61.63,62.67,61.42,61.78,-0.68,-1.09,39289105.00994,188216,62.0952,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",63.17,63.7,62.365,62.46,-1.85,-2.88,36482209.258953,200680,62.7797,{"date":318,"open":319,"high":320,"low":321,"close":23,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",64.2,64.75,64.1,-0.17,-0.26,29426410.84814,150829,64.38,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",63.5,64.52,63.46,64.48,0.45,0.7,35543834.83087,154879,64.1311,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":313,"volume":344,"transactions":345,"vwap":346},"2026-09-16",65.22,63.68,64.03,-1.9,48608372.285018,220072,64.428,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",64.88,66.115,64.81,65.93,1.4,2.17,34571930.703747,178172,65.6083,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":191,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",65.955,66.05,64.18,64.53,-0.94,47236503.906508,230436,64.9272,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",64.89,65.725,64.71,65.14,0.21,0.32,30546274.453646,154837,65.1049,{"date":380,"open":381,"high":28,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",66.14,64.34,64.93,-0.38,-0.58,37212595.839292,166719,65.0373,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",65.56,65.915,65.01,65.31,0.54,0.83,25392376.49492,144955,65.3856,{"date":401,"open":402,"high":20,"low":23,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",64.83,64.77,0.71,1.11,28088243.469767,161289,64.8293,{"date":410,"open":189,"high":411,"low":412,"close":198,"change":251,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",64.33,63.375,-0.87,26289553.285915,129500,63.9736,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":99,"volume":424,"transactions":425,"vwap":426},"2026-09-03",65.12,65.52,64.5825,64.62,-0.48,24079406.806878,134507,65.0401,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":76,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",64.27,65.345,64.25,65.1,0.51,27401415.427873,152112,64.9105,{"date":438,"open":439,"high":440,"low":441,"close":403,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",64.87,64.95,64.05,0.81,1.27,33275948.816978,167311,64.5496,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",63.8,64.44,63.14,63.96,1.28,2.04,27148838.535953,138110,63.7214,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":211,"volume":465,"transactions":466,"vwap":467},"2026-08-28",62.35,62.74,62.118,62.68,0.39,20624540.625632,101528,62.4948,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",62.23,62.72,61.55,62.29,-0.14,-0.22,29603990.900064,135865,62.135,{"date":480,"open":481,"high":197,"low":482,"close":483,"change":282,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",61.43,61.31,62.43,0.6,24398571.23395,113061,62.4946,{"date":489,"open":490,"high":491,"low":270,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",62.2,62.785,62.06,-1.05,-1.66,27426442.073607,128983,62.4498,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",63.24,63.72,62.56,63.11,-0.53,-0.83,23010358.903021,122051,63.0474,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":322,"volume":516,"transactions":517,"vwap":518},"2026-08-21",63.905,64.3,63.35,63.64,-0.11,27798587.226468,118926,63.7547,{"date":520,"open":431,"high":521,"low":522,"close":200,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",64.7,63.69,0.17,0.27,24304126.121372,131893,64.1285,{"date":529,"open":530,"high":431,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",63.85,63.4,63.58,-0.1,-0.16,25537822.735758,143290,63.807,{"date":539,"open":278,"high":540,"low":541,"close":341,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",63.71,63.115,1.1,1.76,27280522.987254,138421,63.4558,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",62.215,62.685,61.785,62.58,0.67,1.08,23550295.311705,122564,62.3834,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",61.37,62.11,61.25,61.91,0.85,1.39,22777742.813208,129799,61.8695,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",60.52,61.125,60.23,61.06,0.03,0.05,20703554.818285,111603,60.8146,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":56,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",60.47,61.17,60.335,61.03,0.16,22584153.061285,122004,60.8555,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",59.99,61.08,60.93,0.75,1.25,22400839.150424,127428,60.7196,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",58.19,60.21,58.1,60.18,2.68,4.66,33677848.966574,161196,59.6271,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",57.525,58.045,57.11,57.5,-0.66,-1.13,21092719.396131,119322,57.5688,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":564,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",58.39,58.56,57.58,58.16,1.48,25084278.830514,143943,58.0255,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",58.77,58.98,57.205,57.31,-1.21,-2.07,33213538.503112,163187,57.6026,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",57.7,58.72,57.13,58.52,-0.27,-0.46,37661542.084616,177080,58.2379,{"date":655,"open":656,"high":657,"low":627,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",58.69,59.325,58.79,-0.76,-1.28,26038442.478787,143869,58.7709,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":135,"percent_change":175,"volume":670,"transactions":671,"vwap":672},"2026-07-31",58.93,59.685,58.32,59.55,23556476.975159,134851,59.1357,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":120,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",58.08,59.105,58.02,58.96,0.53,23045724.889304,119756,58.5665,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":554,"percent_change":25,"volume":689,"transactions":690,"vwap":691},"2026-07-29",59.08,59.3,58.42,58.65,34175576.307107,145483,58.8027,{"date":693,"open":694,"high":658,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",58.41,57.25,57.57,-0.79,-1.35,27800811.98936,146912,57.8616,{"date":703,"open":694,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",59.2799,58.23,58.36,-1.26,-2.11,33826362.698816,158633,58.6336,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",59.4,60.45,59.62,0.24,0.4,34181899.48828,144332,59.7806,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":201,"volume":729,"transactions":730,"vwap":731},"2026-07-23",60.244,60.3768,59.265,59.38,0.18,35838630.220276,153190,59.8292,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":334,"percent_change":229,"volume":738,"transactions":739,"vwap":740},"2026-07-22",59.27,59.52,58.9,59.2,29548568.796955,127679,59.2381,{"date":742,"open":627,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",58.53,57.83,58.5,0.56,0.97,20315679.272337,101268,58.2651,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":333,"volume":758,"transactions":759,"vwap":760},"2026-07-20",57.555,58.385,57.41,57.94,0.26,27329327.124422,112726,58.0586,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-17",57.95,58.115,57.28,57.68,0.66,1.16,31397793.66137,131615,57.6524,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-16",56.66,57.3,56.595,57.02,0.52,0.92,27476980.264071,113393,57.0422,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":697,"volume":790,"transactions":791,"vwap":792},"2026-07-15",56.94,57.04,55.76,56.5,-0.45,33184198.618777,138134,56.2719,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":374,"percent_change":282,"volume":799,"transactions":800,"vwap":801},"2026-07-14",57,57.22,56.29,56.95,32578965.134573,131421,56.78,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-13",55.86,56.97,56.74,1.66,3.01,41200899.209183,185063,56.5186,{"date":813,"open":814,"high":815,"low":816,"close":814,"change":757,"percent_change":202,"volume":817,"transactions":9,"vwap":814},"2026-07-10",55.080002,55.24,54.36,22974700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",55.28,55.48,54.73,54.82,-0.78,-1.4,21770700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":291,"percent_change":543,"volume":833,"transactions":9,"vwap":832},"2026-07-08",55.46,56.040001,54.87,55.6,39741400,{"date":835,"open":836,"high":823,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",53.61,53.6,54.64,1.51,2.84,41833600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":322,"volume":849,"transactions":9,"vwap":847},"2026-07-06",53.060001,53.55,53,53.13,-0.09,24735300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",53.24,53.65,52.91,53.22,0.41,0.78,28525600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":251,"volume":866,"transactions":9,"vwap":864},"2026-07-01",53.049999,53.44,52.62,52.81,-0.3,33662700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":41,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-30",53.62,54.12,53.080002,53.11,-0.88,28284000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":323,"percent_change":423,"volume":881,"transactions":9,"vwap":880},"2026-06-29",53.98,54.28,53.47,53.58,25142300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":650,"volume":889,"transactions":9,"vwap":887},"2026-06-26",54,54.15,53.68,53.84,-0.25,19025200,{"date":891,"open":892,"high":893,"low":846,"close":894,"change":778,"percent_change":747,"volume":895,"transactions":9,"vwap":894},"2026-06-25",53.2,54.32,54.09,28221700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":271,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-24",53.5,53.77,52.94,53.57,-1.63,43034600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":718,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-23",54.14,54.56,53.87,54.46,0.74,38690400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":395,"volume":919,"transactions":9,"vwap":917},"2026-06-22",53.53,54.13,53.17,54.060001,0.29,30765600,{"date":921,"open":906,"high":922,"low":923,"close":899,"change":252,"percent_change":924,"volume":925,"transactions":9,"vwap":899},"2026-06-18",54.25,53.25,-1.65,39645700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":63,"volume":933,"transactions":9,"vwap":931},"2026-06-17",55.26,55.36,54.54,54.67,-0.69,38553000,{"date":935,"open":936,"high":821,"low":937,"close":929,"change":145,"percent_change":938,"volume":939,"transactions":9,"vwap":929},"2026-06-16",55,54.95,-0.34,42008400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",55.2,56.049999,55.02,55.55,-2,-3.48,44319100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":595,"volume":956,"transactions":9,"vwap":954},"2026-06-12",56.79,58.15,56.63,57.55,0.43,31964700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":618,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-11",58.78,58.99,57.060001,57.12,-1.94,40863500,{"date":966,"open":756,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",59.040001,57.78,58.25,0.86,1.5,36515300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":364,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-09",58.080002,58.21,56.81,57.39,-1.61,46026300,{"date":982,"open":975,"high":678,"low":983,"close":984,"change":767,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-08",57.97,58.33,1.14,25717800,{"date":988,"open":989,"high":959,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",58.67,57.63,57.67,-1.08,-1.84,28213000,{"date":996,"open":745,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",59.029999,58.17,58.75,0.04,0.07,23916300,{"date":1004,"open":1005,"high":727,"low":1006,"close":1007,"change":595,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-03",58.24,58.0099983,58.71,1.29,46312800,{"date":1011,"open":1012,"high":998,"low":1013,"close":1014,"change":767,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-02",57.19,57.080002,57.96,1.15,23842600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":775,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":775},"2026-06-01",57.029999,57.81,56.85,1.01,1.79,55879400,{"date":1026,"open":1027,"high":951,"low":1028,"close":797,"change":617,"percent_change":1029,"volume":1030,"transactions":9,"vwap":797},"2026-05-29",56.68,55.99,-1.16,32389600,{"date":1032,"open":954,"high":766,"low":1027,"close":798,"change":240,"percent_change":1033,"volume":1034,"transactions":9,"vwap":798},"2026-05-28",-0.07,46554100,{"date":1036,"open":1037,"high":616,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",57.0099983,56.48,56.99,-0.86,-1.49,48329800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",58.87,59.57,57.84,57.85,-1.64,-2.76,38819900,{"date":1053,"open":960,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",59.61,58.83,59.49,0.36,0.61,42428900,{"date":1061,"open":1062,"high":1063,"low":646,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",60.48,60.59,59.13,-0.67,-1.12,45851100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1041,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-20",60.81,61.7,59.68,59.8,-2.43,61776800,{"date":1077,"open":1070,"high":1078,"low":1079,"close":1080,"change":404,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-19",61.49,60.3,61.29,1.17,31111000,{"date":1084,"open":1064,"high":1085,"low":646,"close":1086,"change":985,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",60.7,60.58,1.92,41516600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",58.7,59.47,58.48,59.44,1.37,2.36,33565500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",57.65,58.18,57.51,58.07,0.44,0.76,23487000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":990,"change":261,"percent_change":56,"volume":1112,"transactions":9,"vwap":990},"2026-05-13",57.47,57.71,56.96,22707200,{"date":1114,"open":1115,"high":1047,"low":1116,"close":696,"change":718,"percent_change":334,"volume":1117,"transactions":9,"vwap":696},"2026-05-12",57.73,57.14,36814500,{"date":1119,"open":1120,"high":796,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",56.26,56.24,57.17,1.47,2.64,31943300,{"date":1127,"open":1128,"high":1129,"low":829,"close":1130,"change":888,"percent_change":789,"volume":1131,"transactions":9,"vwap":1130},"2026-05-08",55.85,56.23,55.7,30573500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":493,"percent_change":993,"volume":1138,"transactions":9,"vwap":1137},"2026-05-07",55.87,56.15,55.13,55.95,52909900,{"date":1140,"open":1141,"high":1142,"low":774,"close":795,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":795},"2026-05-06",57.29,57.89,-2.45,-4.12,57907500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":261,"percent_change":56,"volume":1152,"transactions":9,"vwap":1151},"2026-05-05",59.23,59.76,58.89,59.45,27041400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":395,"percent_change":779,"volume":1159,"transactions":9,"vwap":1158},"2026-05-04",58.73,59.63,58.22,59.39,36883000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":162,"volume":1167,"transactions":9,"vwap":1165},"2026-05-01",59.060001,59.6,58.26,58.85,-0.8,35828400,{"date":1169,"open":1170,"high":1171,"low":756,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",58.2,59.84,59.65,0.62,1.05,35896800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":997,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":997},"2026-04-29",58.28,59.11,58.060001,1.32,2.29,40616700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1110,"change":1189,"percent_change":807,"volume":1190,"transactions":9,"vwap":1110},"2026-04-28",57.72,58.049999,57.38,0.94,39151300,{"date":1192,"open":1193,"high":766,"low":953,"close":1194,"change":533,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-27",57.099998,56.77,-0.18,33070600,{"date":1198,"open":1194,"high":1199,"low":1200,"close":1201,"change":515,"percent_change":145,"volume":1202,"transactions":9,"vwap":1201},"2026-04-24",56.92,56.17,56.87,36426700,{"date":1204,"open":1205,"high":1012,"low":1206,"close":1207,"change":1104,"percent_change":857,"volume":1208,"transactions":9,"vwap":1207},"2026-04-23",56.89,56.47,56.98,34707200,{"date":1210,"open":1211,"high":801,"low":1212,"close":1213,"change":553,"percent_change":229,"volume":1214,"transactions":9,"vwap":1213},"2026-04-22",56.36,56.13,56.54,40565500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1134,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1134},"2026-04-21",55.32,55.96,54.92,0.8,1.45,41299800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":576,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-20",55.099998,55.72,54.8,55.07,0.09,35150000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":944,"change":1236,"percent_change":1050,"volume":1237,"transactions":9,"vwap":944},"2026-04-17",54.41,55.16,53.41,-1.56,90913300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1123,"volume":1245,"transactions":9,"vwap":1243},"2026-04-16",55.84,56.88,55.77,56.58,0.82,31282600,{"date":1247,"open":832,"high":1248,"low":1249,"close":787,"change":145,"percent_change":938,"volume":1250,"transactions":9,"vwap":787},"2026-04-15",56.21,55.27,39551500,{"date":1252,"open":788,"high":788,"low":1253,"close":1137,"change":1029,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1137},"2026-04-14",55.41,-2.03,58830100,{"date":1257,"open":1258,"high":1186,"low":1259,"close":615,"change":523,"percent_change":201,"volume":1260,"transactions":9,"vwap":615},"2026-04-13",57.62,56.65,43100900,{"date":1262,"open":1122,"high":1263,"low":1264,"close":785,"change":115,"percent_change":301,"volume":1265,"transactions":9,"vwap":785},"2026-04-10",57.48,56.4,42561700,{"date":1267,"open":1170,"high":1268,"low":615,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-09",59.02,57.33,-0.72,-1.24,55088500,{"date":1274,"open":1027,"high":602,"low":1275,"close":1187,"change":708,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1187},"2026-04-08",56.18,-3.51,88023600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1220,"volume":1285,"transactions":9,"vwap":1283},"2026-04-07",59.81,60.77,59.79,60.16,0.48,38811700,{"date":1287,"open":1179,"high":1288,"low":1150,"close":1072,"change":955,"percent_change":150,"volume":1289,"transactions":9,"vwap":1072},"2026-04-06",59.69,25474200,{"date":1291,"open":1292,"high":1293,"low":635,"close":1294,"change":1295,"percent_change":202,"volume":1296,"transactions":9,"vwap":1294},"2026-04-02",60.53,61.0099983,59.25,0.28,60400500,{"date":1298,"open":1299,"high":1300,"low":706,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",59.72,60.62,58.97,-2.29,-3.74,96652900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":618,"volume":1312,"transactions":9,"vwap":1310},"2026-03-31",62.040001,62.83,60.040001,61.26,-0.7,94766900,{"date":1314,"open":1315,"high":331,"low":300,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-30",63.13,61.96,-0.6,-0.96,49750100,{"date":1321,"open":1322,"high":1323,"low":1310,"close":502,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":502},"2026-03-27",61.53,62.79,1.04,1.69,59553200,{"date":1328,"open":1329,"high":217,"low":1063,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-26",60.67,61.52,0.95,1.57,54967600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":649,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-25",60.32,61,60.26,60.57,-0.44,42680700,{"date":1343,"open":1073,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-24",61.47,59.77,60.84,1.21,2.03,51207500,{"date":1351,"open":1142,"high":1171,"low":1352,"close":1156,"change":375,"percent_change":395,"volume":1353,"transactions":9,"vwap":1156},"2026-03-23",57.66,71027200,{"date":1355,"open":1356,"high":1336,"low":1357,"close":1358,"change":70,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-20",59.56,59.28,59.31,-0.08,73003400,{"date":1362,"open":1045,"high":1299,"low":648,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-19",59.36,0.93,1.59,69231400,{"date":1368,"open":1369,"high":1301,"low":1370,"close":1370,"change":1359,"percent_change":474,"volume":1371,"transactions":9,"vwap":1370},"2026-03-18",58.74,58.43,42908000,{"date":1373,"open":705,"high":1374,"low":1375,"close":1376,"change":1058,"percent_change":1174,"volume":1377,"transactions":9,"vwap":1376},"2026-03-17",59.049999,57.98,58.51,40137700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",57.76,58.099998,57.27,57.9,0.2,0.35,39474300,{"date":1388,"open":616,"high":1389,"low":1193,"close":645,"change":220,"percent_change":76,"volume":1390,"transactions":9,"vwap":645},"2026-03-13",57.93,43374600,{"date":1392,"open":647,"high":1157,"low":961,"close":1102,"change":679,"percent_change":1364,"volume":1393,"transactions":9,"vwap":1102},"2026-03-12",69358700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1207,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1207},"2026-03-11",55.63,57.040001,55.54,1.38,2.48,48743700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":832,"change":1270,"percent_change":660,"volume":1407,"transactions":9,"vwap":832},"2026-03-10",56.060001,56.46,55.37,88817900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":888,"percent_change":1340,"volume":1414,"transactions":9,"vwap":1413},"2026-03-09",56.84,57.15,55.94,56.32,88747400,{"date":1416,"open":1411,"high":1417,"low":1200,"close":1418,"change":1229,"percent_change":586,"volume":1419,"transactions":9,"vwap":1418},"2026-03-06",57.34,56.57,68219000,{"date":1421,"open":1422,"high":961,"low":1423,"close":1038,"change":918,"percent_change":778,"volume":1424,"transactions":9,"vwap":1038},"2026-03-05",56.53,56.080002,85177800,{"date":1426,"open":1404,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":385,"volume":1431,"transactions":9,"vwap":1429},"2026-03-04",56.43,55.33,56.19,-0.33,70732700,{"date":1433,"open":978,"high":1186,"low":943,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-03",56.52,-0.52,-0.91,154770800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1397,"change":92,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1397},"2026-03-02",57.77,57.88,56.27,2,135633300,{"date":1446,"open":1447,"high":1135,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-27",55.64,54.93,55.92,0.87,1.58,59071500,{"date":1454,"open":1455,"high":1456,"low":870,"close":1457,"change":728,"percent_change":76,"volume":1458,"transactions":9,"vwap":1457},"2026-02-26",54.37,55.67,55.049999,47033500,{"date":1460,"open":1461,"high":1406,"low":1462,"close":831,"change":1463,"percent_change":157,"volume":1464,"transactions":9,"vwap":831},"2026-02-25",55.3,54.19,-0.23,36207500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1225,"change":70,"percent_change":848,"volume":1470,"transactions":9,"vwap":1225},"2026-02-24",55.11,55.22,54.4,42921700,{"date":1472,"open":1473,"high":1474,"low":831,"close":1475,"change":524,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-23",55.040001,55.93,55.15,0.49,44013500,{"date":1479,"open":936,"high":1480,"low":1481,"close":1482,"change":865,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-20",55.29,54.51,54.88,-0.54,50833500,{"date":1486,"open":829,"high":1487,"low":1448,"close":1488,"change":718,"percent_change":150,"volume":1489,"transactions":9,"vwap":1488},"2026-02-19",55.88,55.18,62513500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1087,"volume":1497,"transactions":9,"vwap":1495},"2026-02-18",54.53,54.86,54.22,54.78,1.03,59196100,{"date":1499,"open":907,"high":1500,"low":1501,"close":1502,"change":1317,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-17",54.91,53.18,53.75,-1.1,50499600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":282,"percent_change":140,"volume":1511,"transactions":9,"vwap":1510},"2026-02-13",53.94,54.58,53.81,54.35,48392100,{"date":1513,"open":1514,"high":815,"low":1515,"close":877,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":877},"2026-02-12",54.94,53.76,-1,-1.82,67427800,{"date":1520,"open":878,"high":1467,"low":922,"close":1521,"change":353,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-11",54.98,2.61,57349700,{"date":1525,"open":899,"high":1526,"low":852,"close":880,"change":241,"percent_change":515,"volume":1527,"transactions":9,"vwap":880},"2026-02-10",53.79,32146000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":464,"percent_change":150,"volume":1534,"transactions":9,"vwap":1533},"2026-02-09",53.21,53.72,52.98,53.64,38798500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":923,"change":1324,"percent_change":1540,"volume":1541,"transactions":9,"vwap":923},"2026-02-06",52.5,53.42,52.36,1.99,41669600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-05",52.26,52.49,51.44,52.21,-0.62,-1.17,54235600,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":768,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-04",51.82,52.96,52.83,2.25,78149900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-03",50.24,51.78,50.02,51.67,1.62,3.24,83754100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1516,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-02",50.099998,50.51,49.77,50.049999,-1.96,61479900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":395,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-30",50.36,51.09,49.88,51.049999,1.07,74039400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1570,"change":1588,"percent_change":779,"volume":1589,"transactions":9,"vwap":1570},"2026-01-29",51.15,51.73,50.48,0.46,77520700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1572,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1572},"2026-01-28",49.97,50.14,49.56,0.38,0.77,41890400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":333,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-27",49.39,49.82,49.16,49.67,0.91,39840300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":575,"percent_change":261,"volume":1612,"transactions":9,"vwap":1611},"2026-01-26",49.87,49.89,48.95,49.22,40122600,{"date":1614,"open":1615,"high":1609,"low":1616,"close":1617,"change":1295,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-23",49.52,49.09,49.19,0.57,51431200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":586,"percent_change":76,"volume":1626,"transactions":9,"vwap":1625},"2026-01-22",48.62,49,48.42,48.91,50869500,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1015,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-21",48.29,49.049999,48.75,2.42,58996000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":848,"percent_change":145,"volume":1640,"transactions":9,"vwap":1639},"2026-01-20",48.09,48.31,47.5,47.6,50178700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":523,"volume":1648,"transactions":9,"vwap":1646},"2026-01-16",47.56,47.81,47.49,47.69,0.08,30796300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":789,"percent_change":364,"volume":1655,"transactions":9,"vwap":1654},"2026-01-15",47.63,48.07,47.27,47.61,49328800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-14",47.25,48.65,47.18,48.060001,1.06,2.26,80750200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":767,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-13",46.73,47.39,46.68,47,1.42,50469200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1430,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-12",46.75,46.81,46.099998,46.34,-0.71,28264400,{"date":1682,"open":1675,"high":1683,"low":1684,"close":1685,"change":167,"percent_change":757,"volume":1686,"transactions":9,"vwap":1685},"2026-01-09",46.88,46.51,46.67,38839900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1671,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-08",45.32,46.85,45.22,46.55,3.15,51451000,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1066,"volume":1701,"transactions":9,"vwap":1699},"2026-01-07",45.82,45.080002,45.13,-0.51,42739200,{"date":1703,"open":1670,"high":1704,"low":1705,"close":1706,"change":63,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-06",47.060001,45.53,45.64,-2.67,69568200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-05",47.16,47.32,45.75,46.89,1.24,2.72,94961000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1189,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-02",44.72,45.78,44.49,45.65,2.1,31935500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":888,"percent_change":251,"volume":1732,"transactions":9,"vwap":1731},"2025-12-31",44.93,45.02,44.57,44.71,16965900,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1105,"volume":1739,"transactions":9,"vwap":1737},"2025-12-30",44.8,45.09,44.96,0.34,18654700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1331,"volume":1747,"transactions":9,"vwap":1745},"2025-12-29",44.51,44.74,44.29,44.62,0.42,31352100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":322,"percent_change":384,"volume":1754,"transactions":9,"vwap":1753},"2025-12-26",44.32,44.44,43.99,44.2,17884500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-24",44.42,44.56,44.31,44.37,-0.13,-0.29,11293900,{"date":1765,"open":1760,"high":1766,"low":1767,"close":1768,"change":918,"percent_change":767,"volume":1769,"transactions":9,"vwap":1768},"2025-12-23",44.55,44.22,44.5,19137500,{"date":1771,"open":1772,"high":1722,"low":1773,"close":1774,"change":1647,"percent_change":728,"volume":1775,"transactions":9,"vwap":1774},"2025-12-22",44.14,44.09,44.21,23707400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-19",44.25,44.53,44.029999,44.13,0,31959600,{"date":1785,"open":1786,"high":1731,"low":1787,"close":1781,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1781},"2025-12-18",44.65,43.98,-0.65,-1.45,29920200,{"date":1792,"open":1781,"high":1793,"low":1794,"close":1795,"change":747,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-17",44.88,44.060001,44.78,2.21,43375300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-16",44.83,44.85,43.77,43.81,-1.38,-3.05,49312400,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1311,"volume":1813,"transactions":9,"vwap":1811},"2025-12-15",45.61,44.82,45.19,-0.32,27521600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":789,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-12",46.049999,46.24,45.39,45.51,-0.98,33161200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":475,"percent_change":423,"volume":1828,"transactions":9,"vwap":1827},"2025-12-11",45.9,46.25,45.84,45.96,25827200,{"date":1830,"open":1826,"high":1831,"low":1832,"close":1833,"change":1284,"percent_change":1174,"volume":1834,"transactions":9,"vwap":1833},"2025-12-10",46.27,45.63,46.18,26255100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1295,"percent_change":1173,"volume":1841,"transactions":9,"vwap":1840},"2025-12-09",45.5,46.080002,45.46,45.7,20917400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":302,"volume":1849,"transactions":9,"vwap":1847},"2025-12-08",45.66,45.92,45.27,45.42,-0.5,27891900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1845,"change":145,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1845},"2025-12-05",46.029999,46.66,45.91,-0.41,22164400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1746,"volume":1864,"transactions":9,"vwap":1862},"2025-12-04",45.89,46.185,45.755,46.11,0.195,23799600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-03",45.375,45.995,45.31,45.915,0.845,1.87,30174000,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-02",45.59,44.845,45.07,-0.59,-1.29,33305000,{"date":1883,"open":1884,"high":1854,"low":1885,"close":1844,"change":1886,"percent_change":291,"volume":1887,"transactions":9,"vwap":1844},"2025-12-01",45.29,45.255,0.435,31150000,{"date":1889,"open":1890,"high":1847,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-28",44.665,44.6,45.225,0.585,1.31,16666600,{"date":1897,"open":1898,"high":1737,"low":1899,"close":1900,"change":1901,"percent_change":1105,"volume":1902,"transactions":9,"vwap":1900},"2025-11-26",44.295,44.255,44.64,0.335,26611000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-25",44.235,44.48,43.94,44.305,-0.28,-0.63,29299000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1909,"volume":1919,"transactions":9,"vwap":1917},"2025-11-24",44.66,44.725,43.895,44.585,-0.125,33681800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1731,"change":1295,"percent_change":211,"volume":1925,"transactions":9,"vwap":1731},"2025-11-21",44.505,44.905,44.035,39317200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1700,"percent_change":618,"volume":1932,"transactions":9,"vwap":1931},"2025-11-20",45.17,45.785,44.395,44.43,41630000,{"date":1934,"open":1915,"high":1935,"low":1936,"close":1937,"change":1879,"percent_change":69,"volume":1938,"transactions":9,"vwap":1937},"2025-11-19",45.084999,44.41,44.94,41062800,{"date":1940,"open":1941,"high":1723,"low":1801,"close":1705,"change":1057,"percent_change":1220,"volume":1942,"transactions":9,"vwap":1705},"2025-11-18",44.975,34839400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1928,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1928},"2025-11-17",45.955,45.97,44.99,-0.84,-1.83,37447400,{"date":1952,"open":1953,"high":1862,"low":1954,"close":1955,"change":1596,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-14",45.48,44.91,46.0099983,1.7,34179400,{"date":1959,"open":1846,"high":1723,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-13",45.040001,45.24,0.115,0.25,32243800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":825,"volume":1972,"transactions":9,"vwap":1970},"2025-11-12",45.455,45.665,45.060001,45.125,-0.64,29863200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":135,"percent_change":1894,"volume":1979,"transactions":9,"vwap":1978},"2025-11-11",45.445,46.084999,45.41,45.765,38752800,{"date":1981,"open":1982,"high":1983,"low":1908,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-10",44.885,45.28,45.175,0.405,0.9,31264600,{"date":1989,"open":1744,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-07",44.875,44.17,44.77,0.635,1.44,35458400,{"date":1997,"open":1998,"high":1766,"low":1998,"close":1999,"change":2000,"percent_change":747,"volume":2001,"transactions":9,"vwap":1999},"2025-11-06",43.775,44.135,0.425,32154800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1962,"percent_change":757,"volume":2008,"transactions":9,"vwap":2007},"2025-11-05",43.6,44.195,43.545,43.71,23857200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":992,"volume":2016,"transactions":9,"vwap":2014},"2025-11-04",43.53,43.715,43.185,43.595,-0.475,29477600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-03",44.075001,44.19,43.565,44.07,0.005,0.01,22232000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":375,"percent_change":150,"volume":2032,"transactions":9,"vwap":2031},"2025-10-31",43.85,44.315,43.66,44.064999,26985400,{"date":2034,"open":1752,"high":1759,"low":2035,"close":2036,"change":323,"percent_change":1879,"volume":2037,"transactions":9,"vwap":2036},"2025-10-30",43.685,43.745,20663400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":910,"volume":2045,"transactions":9,"vwap":2043},"2025-10-29",43.73,44.23,43.64,44.0050011,0.325,26807800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":650,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-28",43.975,44.115,43.655,43.68,-1.04,22474600,{"date":2055,"open":2056,"high":1750,"low":2057,"close":1772,"change":2058,"percent_change":717,"volume":2059,"transactions":9,"vwap":1772},"2025-10-27",44.175,43.945,0.105,19597200,{"date":2061,"open":2062,"high":2063,"low":2043,"close":1924,"change":789,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1924},"2025-10-24",44.685,44.7,-1.01,21191000,{"date":2067,"open":2062,"high":1795,"low":2068,"close":2069,"change":1893,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-23",44.215,44.485,1.33,47308800,{"date":2073,"open":2074,"high":1773,"low":2075,"close":2076,"change":2077,"percent_change":453,"volume":2078,"transactions":9,"vwap":2076},"2025-10-22",43.635,43.27,43.9,0.555,32814000,{"date":2080,"open":2021,"high":2081,"low":2082,"close":2083,"change":533,"percent_change":1463,"volume":2084,"transactions":9,"vwap":2083},"2025-10-21",43.665,43.125,43.345,25885200,{"date":2086,"open":2087,"high":2006,"low":2087,"close":2088,"change":2089,"percent_change":1662,"volume":2090,"transactions":9,"vwap":2088},"2025-10-20",43.064999,43.445,0.455,25352400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1385,"percent_change":1244,"volume":2097,"transactions":9,"vwap":2096},"2025-10-17",42.82,43.080002,42.645,42.99,24071800,{"date":2099,"open":2100,"high":2101,"low":29,"close":2102,"change":1435,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-16",43.235,43.365,42.64,-1.2,29193800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":241,"volume":2112,"transactions":9,"vwap":2110},"2025-10-15",43.46,43.705,42.84,43.16,-0.025,24267000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2013,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2013},"2025-10-14",42.575,43.43,42.52,-0.005,-0.01,25084600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-13",42.935,43.245,42.795,43.19,0.58,1.36,22889600,{"date":2131,"open":2132,"high":1998,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-10",43.555,42.595,42.61,-1.27,-2.89,44892200,{"date":2139,"open":2140,"high":1737,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-09",44.58,43.835,43.88,-0.605,-1.36,23397800,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2069,"change":323,"percent_change":385,"volume":2150,"transactions":9,"vwap":2069},"2025-10-08",44.745,44.15,20024200,{"date":2152,"open":2153,"high":1795,"low":2154,"close":2148,"change":1001,"percent_change":586,"volume":2155,"transactions":9,"vwap":2148},"2025-10-07",44.635,43.955,25324000,{"date":2157,"open":2158,"high":1728,"low":2159,"close":2160,"change":2161,"percent_change":1476,"volume":2162,"transactions":9,"vwap":2160},"2025-10-06",44.735,44.495,44.675,0.22,21488400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":679,"volume":2170,"transactions":9,"vwap":2168},"2025-10-03",44.445,44.715,44.39,44.455,0.235,24048000,{"date":2172,"open":1730,"high":2173,"low":2056,"close":1767,"change":789,"percent_change":2064,"volume":2174,"transactions":9,"vwap":1767},"2025-10-02",44.965,31793600,{"date":2176,"open":2177,"high":1810,"low":2178,"close":2179,"change":1782,"percent_change":1782,"volume":2180,"transactions":9,"vwap":2179},"2025-10-01",44.45,44.4,44.67,27661200,{"date":2182,"open":2183,"high":1801,"low":1750,"close":2179,"change":423,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2179},"2025-09-30",44.755,-1.06,47544800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":993,"volume":2193,"transactions":9,"vwap":2191},"2025-09-29",45.675,45.74,44.915,45.15,-0.845,37674400,{"date":2195,"open":1723,"high":2196,"low":1706,"close":1868,"change":1746,"percent_change":779,"volume":2197,"transactions":9,"vwap":1868},"2025-09-26",46.455,40161600,{"date":2199,"open":2200,"high":2201,"low":1960,"close":2202,"change":1985,"percent_change":1986,"volume":2203,"transactions":9,"vwap":2202},"2025-09-25",45.165,45.62,45.575,31887200,{"date":2205,"open":1923,"high":1876,"low":2206,"close":1928,"change":2127,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1928},"2025-09-24",44.855,1.3,35406200,{"date":2210,"open":2211,"high":1878,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-23",44.0099983,44.59,0.755,1.72,44214800,{"date":2217,"open":2040,"high":2218,"low":2132,"close":2141,"change":2219,"percent_change":1318,"volume":2220,"transactions":9,"vwap":2141},"2025-09-22",44.049999,-0.425,22502400,{"date":2222,"open":2223,"high":1801,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-19",44.815,44.105,44.26,-0.595,-1.33,29979200,{"date":2230,"open":2231,"high":1970,"low":2232,"close":2206,"change":474,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2206},"2025-09-18",45.035,44.515,-0.31,28713000,{"date":2236,"open":1800,"high":1869,"low":2153,"close":2237,"change":2058,"percent_change":281,"volume":2238,"transactions":9,"vwap":2237},"2025-09-17",44.995,26044800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":910,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-16",44.345,45.029999,44.335,44.89,1.68,41593000,{"date":2248,"open":2249,"high":1768,"low":2019,"close":2149,"change":2250,"percent_change":938,"volume":2251,"transactions":9,"vwap":2149},"2025-09-15",44.385,-0.15,23287800,{"date":2253,"open":2254,"high":2255,"low":1744,"close":2256,"change":2257,"percent_change":1879,"volume":2258,"transactions":9,"vwap":2256},"2025-09-12",44.75,44.95,44.3,-0.265,22297800,{"date":2260,"open":1753,"high":1914,"low":2031,"close":2261,"change":2024,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-11",44.565,0.02,25176800,{"date":2265,"open":2266,"high":2140,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-10",43.89,43.79,44.555,0.765,1.75,29932800,{"date":2273,"open":2274,"high":1936,"low":2275,"close":2267,"change":374,"percent_change":1284,"volume":2276,"transactions":9,"vwap":2267},"2025-09-09",43.815,43.765,41193400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":533,"percent_change":1463,"volume":2283,"transactions":9,"vwap":2282},"2025-09-08",43.825,44.014999,43.195,43.58,34931800,{"date":2285,"open":2056,"high":1750,"low":2107,"close":2051,"change":1040,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2051},"2025-09-05",-1.93,48182200,{"date":2289,"open":1778,"high":1915,"low":1794,"close":2290,"change":2291,"percent_change":553,"volume":2292,"transactions":9,"vwap":2290},"2025-09-04",44.54,0.295,25895400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-03",44.9,45.275,44.095001,44.245,-1.015,-2.24,36018200,{"date":2303,"open":2304,"high":2305,"low":2158,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-02",45.075001,45.34,45.26,0.065,0.14,25964400,{"date":2311,"open":2312,"high":1869,"low":1954,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-29",44.97,45.195,0.245,0.55,23745000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2255,"change":1738,"percent_change":1105,"volume":2322,"transactions":9,"vwap":2255},"2025-08-28",44.625,45.014999,44.33,24086200,{"date":2324,"open":2218,"high":1992,"low":2325,"close":2326,"change":2327,"percent_change":92,"volume":2328,"transactions":9,"vwap":2326},"2025-08-27",44,44.61,0.495,26877400,{"date":2330,"open":2211,"high":2331,"low":2108,"close":2049,"change":1033,"percent_change":534,"volume":2332,"transactions":9,"vwap":2049},"2025-08-26",44.155,22855600,{"date":2334,"open":2335,"high":2336,"low":2274,"close":2337,"change":1962,"percent_change":757,"volume":2338,"transactions":9,"vwap":2337},"2025-08-25",43.96,44.24,44.185,23412800,{"date":2340,"open":2341,"high":2056,"low":2342,"close":2022,"change":2343,"percent_change":454,"volume":2344,"transactions":9,"vwap":2022},"2025-08-22",43.335,43.265,0.88,30936400,{"date":2346,"open":2093,"high":2347,"low":2348,"close":2126,"change":2291,"percent_change":140,"volume":2349,"transactions":9,"vwap":2126},"2025-08-21",43.285,42.705,22088000,{"date":2351,"open":2134,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":396,"volume":2356,"transactions":9,"vwap":2354},"2025-08-20",43.07,42.57,42.895,0.355,27967200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1000,"volume":2364,"transactions":9,"vwap":2362},"2025-08-19",42.405,42.79,42.295,42.54,0.015,25693800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1317,"volume":2372,"transactions":9,"vwap":2370},"2025-08-18",42.555,42.725,42.28,42.525,-0.255,26428400,{"date":2374,"open":2375,"high":2342,"low":2095,"close":2376,"change":1782,"percent_change":1782,"volume":2377,"transactions":9,"vwap":2376},"2025-08-15",42.8,42.78,27297800,{"date":2379,"open":2360,"high":2380,"low":2381,"close":2376,"change":240,"percent_change":848,"volume":2382,"transactions":9,"vwap":2376},"2025-08-14",42.845,42.325,24944600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2093,"change":1476,"percent_change":768,"volume":2388,"transactions":9,"vwap":2093},"2025-08-13",42.36,42.825,42.21,25601200,{"date":2390,"open":2387,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1476,"volume":2395,"transactions":9,"vwap":2393},"2025-08-12",42.7,42.084999,42.33,0.205,34522600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":938,"percent_change":1166,"volume":2402,"transactions":9,"vwap":2401},"2025-08-11",42.55,42.735,42.049999,42.125,28828800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":524,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-08",42.395,42.855,42.18,42.465,0.64,40736200,{"date":2412,"open":2134,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":115,"volume":2417,"transactions":9,"vwap":2415},"2025-08-07",43.084999,42.14,42.195,-0.165,35042000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2385,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2385},"2025-08-06",43.025002,43.275,42.235,-0.395,-0.92,38249400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-05",42.69,42.815,42.175,42.755,0.055,0.13,31413600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2391,"change":2440,"percent_change":475,"volume":2441,"transactions":9,"vwap":2391},"2025-08-04",42.72,43.040001,42.48,-0.095,26509600,{"date":2443,"open":2444,"high":2014,"low":2445,"close":2125,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2125},"2025-08-01",43.44,42.56,-0.81,-1.86,42329400,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":1483,"volume":2455,"transactions":9,"vwap":2453},"2025-07-31",43.38,44.11,43.605,-0.235,24960800,{"date":2457,"open":1753,"high":2458,"low":2021,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-30",44.225,43.84,-0.635,-1.43,26552400,{"date":2464,"open":2049,"high":1722,"low":2465,"close":2466,"change":955,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-29",43.97,44.475,0.98,24552000,{"date":2470,"open":2459,"high":2471,"low":1998,"close":2472,"change":2327,"percent_change":985,"volume":2473,"transactions":9,"vwap":2472},"2025-07-28",44.12,44.044998,23705200,{"date":2475,"open":2476,"high":2141,"low":2477,"close":2478,"change":2416,"percent_change":384,"volume":2479,"transactions":9,"vwap":2478},"2025-07-25",43.76,43.325,43.55,20143200,{"date":2481,"open":2482,"high":1802,"low":2483,"close":2012,"change":120,"percent_change":404,"volume":2484,"transactions":9,"vwap":2012},"2025-07-24",43.29,43.095001,24022200,{"date":2486,"open":2487,"high":2116,"low":2375,"close":2488,"change":553,"percent_change":1332,"volume":2489,"transactions":9,"vwap":2488},"2025-07-23",42.91,43.405,28046000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2399,"change":1384,"percent_change":202,"volume":2495,"transactions":9,"vwap":2399},"2025-07-22",42.485,42.97,42.445,32444000,{"date":2497,"open":2498,"high":2413,"low":2499,"close":2500,"change":2501,"percent_change":2052,"volume":2502,"transactions":9,"vwap":2500},"2025-07-21",43.0099983,42.45,42.535,-0.445,30434400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2446,"volume":2510,"transactions":9,"vwap":2508},"2025-07-18",43.675,43.875,42.81,42.98,-0.35,60975600,{"date":2512,"open":2380,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1173,"volume":2517,"transactions":9,"vwap":2515},"2025-07-17",43.395,42.74,43.33,0.265,36085600,{"date":2519,"open":2451,"high":2520,"low":2487,"close":2087,"change":2521,"percent_change":1040,"volume":2522,"transactions":9,"vwap":2087},"2025-07-16",43.63,-0.375,35501600,{"date":2524,"open":1752,"high":2525,"low":2526,"close":2444,"change":2460,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2444},"2025-07-15",44.18,43.385,-1.44,33859000,{"date":2530,"open":1906,"high":1906,"low":2459,"close":2019,"change":2531,"percent_change":1503,"volume":2532,"transactions":9,"vwap":2019},"2025-07-14",-0.49,33441600,{"date":2534,"open":1744,"high":1720,"low":2331,"close":2261,"change":1384,"percent_change":333,"volume":2535,"transactions":9,"vwap":2261},"2025-07-11",30171600,{"date":2537,"open":2538,"high":2167,"low":2539,"close":2540,"change":1901,"percent_change":1105,"volume":2541,"transactions":9,"vwap":2540},"2025-07-10",43.93,43.615,44.365,28823800,{"date":2543,"open":2544,"high":1750,"low":2076,"close":1780,"change":2545,"percent_change":1700,"volume":2546,"transactions":9,"vwap":1780},"2025-07-09",44.145,-0.225,28672400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":1899,"change":768,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1899},"2025-07-08",43.044998,44.415,43.035,2.69,47472400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2483,"change":157,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2483},"2025-07-07",43.25,43.48,42.65,-0.97,35673000,{"date":2562,"open":2488,"high":2050,"low":2563,"close":2564,"change":576,"percent_change":167,"volume":2565,"transactions":9,"vwap":2564},"2025-07-03",43.305,43.515,22266200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2214,"volume":2573,"transactions":9,"vwap":2571},"2025-07-02",43.09,43.535,42.615,43.465,0.735,42468800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2044,"percent_change":1596,"volume":2580,"transactions":9,"vwap":2579},"2025-07-01",42.47,42.93,42.080002,42.73,40772800,{"date":2582,"open":2492,"high":2583,"low":2369,"close":2359,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2359},"2025-06-30",42.67,-0.245,-0.57,26247600,{"date":2588,"open":2589,"high":2589,"low":2405,"close":2558,"change":2545,"percent_change":1435,"volume":2590,"transactions":9,"vwap":2558},"2025-06-27",42.85,35411800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-26",42.365,42.96,42.26,42.875,0.605,1.43,33565600,{"date":2601,"open":2359,"high":2445,"low":2602,"close":2603,"change":2604,"percent_change":1340,"volume":2605,"transactions":9,"vwap":2603},"2025-06-25",42.13,42.27,-0.185,43723000,{"date":2607,"open":2608,"high":2609,"low":2361,"close":2610,"change":251,"percent_change":69,"volume":2611,"transactions":9,"vwap":2610},"2025-06-24",42.39,42.9,42.455,65358800,{"date":2613,"open":2062,"high":2166,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-23",42.83,43.014999,-1.475,-3.32,105688200,{"date":2620,"open":2068,"high":2621,"low":2622,"close":1722,"change":333,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1722},"2025-06-20",44.615,44.084999,1.02,56744800,{"date":2626,"open":1722,"high":2166,"low":1907,"close":2627,"change":1762,"percent_change":1788,"volume":2628,"transactions":9,"vwap":2627},"2025-06-18",44.040001,70473000,{"date":2630,"open":2631,"high":1914,"low":2211,"close":2321,"change":856,"percent_change":1364,"volume":2632,"transactions":9,"vwap":2321},"2025-06-17",44.285,67884200,{"date":2634,"open":2538,"high":2635,"low":2636,"close":2637,"change":1761,"percent_change":865,"volume":2638,"transactions":9,"vwap":2637},"2025-06-16",44.375,43.59,43.92,69406600,{"date":2640,"open":2224,"high":2631,"low":2641,"close":2218,"change":2213,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2218},"2025-06-13",43.475,1.74,84194800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1385,"volume":2651,"transactions":9,"vwap":2649},"2025-06-12",42.945,43.31,42.63,43.295,0.15,34028200,{"date":2653,"open":2093,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1221,"volume":2658,"transactions":9,"vwap":2656},"2025-06-11",43.215,42.4,43.145,0.615,48996600,{"date":2660,"open":2661,"high":2662,"low":2387,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-10",42.23,42.805,42.53,0.745,1.78,46092200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1647,"percent_change":220,"volume":2673,"transactions":9,"vwap":2672},"2025-06-09",41.87,42.22,41.54,41.785,28680400,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":1596,"percent_change":25,"volume":2679,"transactions":9,"vwap":2678},"2025-06-06",41.305,41.83,41.705,28556800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":240,"percent_change":533,"volume":2686,"transactions":9,"vwap":2685},"2025-06-05",41.28,41.3,40.83,40.935,27655000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-04",41.77,42.095001,40.925,40.975,-0.815,-1.95,44939200,{"date":2697,"open":2698,"high":2400,"low":2699,"close":2700,"change":1476,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-03",41.33,40.94,41.79,1.19,30352600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2683,"change":2708,"percent_change":1894,"volume":2709,"transactions":9,"vwap":2683},"2025-06-02",41.53,41.585,40.825,0.535,32031000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":271,"volume":2717,"transactions":9,"vwap":2715},"2025-05-30",40.815,40.98,40.44,40.765,-0.365,31038600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2721,"change":2723,"percent_change":595,"volume":2724,"transactions":9,"vwap":2721},"2025-05-29",40.89,41.13,40.63,0.305,23792800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2707,"change":2730,"percent_change":2135,"volume":2731,"transactions":9,"vwap":2707},"2025-05-28",41.55,41.675,40.72,-0.525,29552600,{"date":2733,"open":2682,"high":2734,"low":2692,"close":2735,"change":2355,"percent_change":1450,"volume":2736,"transactions":9,"vwap":2735},"2025-05-27",41.415,41.35,19028000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2433,"percent_change":375,"volume":2743,"transactions":9,"vwap":2742},"2025-05-23",40.505,41.099998,40.49,40.995,23511000,{"date":2745,"open":2746,"high":2740,"low":2747,"close":2748,"change":534,"percent_change":115,"volume":2749,"transactions":9,"vwap":2748},"2025-05-22",40.81,40.36,40.865,23732200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":993,"volume":2757,"transactions":9,"vwap":2755},"2025-05-21",41.545,41.625,41.02,41.025002,-0.77,25698400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":115,"percent_change":2424,"volume":2764,"transactions":9,"vwap":2763},"2025-05-20",42.155,42.25,41.755,41.795,22782200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":69,"volume":2772,"transactions":9,"vwap":2770},"2025-05-19",42.385,42.43,41.875,42.185,-0.555,24787000,{"date":2774,"open":2609,"high":2775,"low":2776,"close":2514,"change":2777,"percent_change":2250,"volume":2778,"transactions":9,"vwap":2514},"2025-05-16",42.925,42.305,-0.065,21725800,{"date":2780,"open":2392,"high":2614,"low":2781,"close":2662,"change":728,"percent_change":1746,"volume":2782,"transactions":9,"vwap":2662},"2025-05-15",41.98,29721600,{"date":2784,"open":2785,"high":2360,"low":2786,"close":2787,"change":323,"percent_change":191,"volume":2788,"transactions":9,"vwap":2787},"2025-05-14",42.6,42.46,42.625,21332600,{"date":2790,"open":2791,"high":2792,"low":2393,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-13",42.5,43.225,42.885,0.595,1.41,29031600,{"date":2798,"open":2514,"high":2123,"low":2781,"close":2799,"change":2800,"percent_change":1522,"volume":2801,"transactions":9,"vwap":2799},"2025-05-12",42.29,1.075,32610000,{"date":2803,"open":2683,"high":2804,"low":2805,"close":2806,"change":856,"percent_change":175,"volume":2807,"transactions":9,"vwap":2806},"2025-05-09",41.42,40.88,41.215,19993200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":679,"percent_change":1181,"volume":2814,"transactions":9,"vwap":2813},"2025-05-08",40.645,41.36,40.58,40.805,30565800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2363,"percent_change":1000,"volume":2821,"transactions":9,"vwap":2820},"2025-05-07",40.35,40.48,39.97,40.275,22446200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2024,"percent_change":2262,"volume":2828,"transactions":9,"vwap":2827},"2025-05-06",40.43,40.61,40.035,40.26,22995400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":99,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-05-05",40.475,40.53,40.025002,40.25,-1.81,29530200,{"date":2838,"open":2720,"high":2839,"low":2840,"close":2841,"change":135,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-05-02",41.195,40.16,40.99,1.46,32038800,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":2650,"percent_change":282,"volume":2849,"transactions":9,"vwap":2848},"2025-05-01",39.92,40.93,40.4,36314400,{"date":2851,"open":2852,"high":2853,"low":178,"close":2834,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2834},"2025-04-30",40.7,40.76,-1.115,-2.7,37814200,{"date":2858,"open":2754,"high":2859,"low":2699,"close":2860,"change":2861,"percent_change":1762,"volume":2862,"transactions":9,"vwap":2860},"2025-04-29",41.515,41.365,-0.12,19843400,{"date":182,"open":2864,"high":2865,"low":2866,"close":2867,"change":1901,"percent_change":442,"volume":2868,"transactions":9,"vwap":2867},41.15,41.6,41.095001,41.485,16436800]