[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLF":3,"homepage-market-summary":34,"stock-historical-XLF":174},{"ticker":4,"date":5,"profile":6,"dividend":16,"quote":20},"XLF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":14,"category":15},"State Street Financial Select Sector SPDR ETF","NYSE Arca",null,"STATE COMMERCIAL BANKS","XLF provides targeted exposure to companies in the banking, insurance, and diversified financial services sectors.","Boston, MA",true,"State Street Global Advisors","Financials",{"dividend_yield":17,"annual_dividend":18,"frequency":19,"next_ex_date":9},1.4497,0.786148,"Quarterly",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":9,"vwap":9,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},54.23,53.48,54.34,53.47,53.75,0.48,0.89,46640519.656784,58.6,47.67,41508396.82218966,60,6990,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":153},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,109,114,119,124,129,133,138,143,148],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",-1.79,197.78,{"name":15,"etf":4,"change":27,"price":21,"is_up":13},{"name":110,"etf":111,"change":112,"price":113,"is_up":43},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":77,"price":132,"is_up":13},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":13},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":43},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":43},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":21,"start_date":183,"end_date":5},47.5,39625895,14463451502.369604,12.58,"2025-04-28",[185,188,198,209,217,228,238,249,259,270,280,291,300,311,321,331,341,352,361,372,383,392,402,413,424,434,445,455,465,473,482,490,501,512,522,531,540,550,561,571,579,586,595,604,612,618,625,635,644,655,664,673,680,687,697,704,712,720,729,740,749,758,767,776,783,790,798,805,811,820,828,835,842,849,857,863,868,873,877,885,893,898,905,913,921,929,937,944,952,961,968,976,984,990,999,1004,1011,1018,1024,1032,1040,1046,1052,1059,1067,1072,1079,1086,1091,1100,1104,1110,1117,1120,1125,1131,1136,1140,1145,1150,1157,1163,1170,1175,1181,1187,1193,1198,1202,1210,1218,1225,1232,1240,1249,1256,1263,1270,1276,1282,1287,1293,1298,1303,1309,1314,1320,1327,1334,1338,1346,1351,1357,1362,1369,1375,1382,1387,1392,1398,1402,1407,1413,1417,1423,1431,1439,1445,1450,1455,1461,1468,1473,1477,1483,1488,1492,1499,1504,1509,1515,1519,1524,1530,1536,1541,1548,1553,1557,1562,1569,1575,1582,1589,1596,1602,1606,1609,1614,1619,1624,1629,1633,1638,1646,1650,1655,1661,1668,1672,1676,1679,1684,1690,1695,1699,1704,1711,1716,1719,1722,1729,1734,1740,1745,1750,1754,1758,1761,1765,1769,1773,1777,1782,1785,1789,1793,1799,1802,1805,1810,1815,1820,1825,1830,1835,1841,1845,1849,1854,1860,1863,1866,1871,1875,1879,1886,1890,1895,1901,1904,1907,1911,1915,1919,1923,1927,1931,1935,1938,1942,1946,1950,1953,1956,1962,1966,1969,1972,1975,1978,1982,1985,1990,1994,1998,2003,2006,2010,2014,2020,2024,2029,2032,2035,2040,2043,2047,2051,2057,2060,2064,2067,2070,2074,2077,2080,2084,2088,2091,2094,2097,2101,2104,2107,2110,2113,2116,2120,2123,2126,2129,2133,2136,2140,2143,2147,2155,2162,2166,2172,2179,2184,2189,2193,2197,2200,2204,2208,2212,2217,2220,2224,2230,2236,2242,2247,2253,2258,2262,2266,2269,2273,2276,2279,2284,2289,2293,2298,2303,2308,2315,2322,2328,2334],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":186,"vwap":187},105163,54.0247,{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",53.53,53.82,53.41,-0.26,-0.48,36824071.486255,88039,53.6206,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",53.97,54.3,53.88,54.01,0.13,0.24,21760210.894931,76497,54.0605,{"date":210,"open":211,"high":200,"low":212,"close":202,"change":213,"percent_change":151,"volume":214,"transactions":215,"vwap":216},"2026-10-05",53.5,53.3,0.39,28810743.242413,63719,53.7642,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",53.54,53.755,53.21,53.49,0.03,0.06,30292491.082761,88045,53.4982,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":224,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",53.25,53.615,52.81,53.46,0.11,41547201.518995,115292,53.2263,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",53.99,54.025,53.37,53.4,-0.61,-1.13,55811660.876168,88957,53.6643,{"date":250,"open":251,"high":252,"low":253,"close":203,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",54.17,54.345,53.72,-0.18,-0.33,53090095.161415,98771,53.9373,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",54.67,54.725,54.14,54.19,-0.65,-1.19,39822174.27419,83116,54.3469,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":117,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",54.625,54.885,54.31,54.84,0.57,29108388.977701,77796,54.7248,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",54.61,54.815,54.25,54.53,-0.01,-0.02,28808024.06091,78552,54.479,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":193,"percent_change":42,"volume":297,"transactions":298,"vwap":299},"2026-09-23",54.5,55.0805,54.46,54.54,42703374.192079,110795,54.766,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",56,56.05,54.55,54.8,-1.1,-1.97,69837419.733131,129360,54.9102,{"date":312,"open":303,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",56.205,55.72,55.9,0.04,0.07,30640758.280846,90008,55.9103,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":287,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",55.66,55.98,55.46,55.86,-0.04,36017922.387907,94287,55.8165,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":71,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",56.27,56.4,55.56,55.88,-0.09,29191320.96485,94231,55.8901,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",56.82,56.85,55.44,55.93,-0.92,-1.62,53072797.683723,127430,56.163,{"date":353,"open":354,"high":355,"low":356,"close":344,"change":254,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",56.97,56.99,56.46,-0.32,30169969.522057,91664,56.7005,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",57.34,57.57,56.76,57.03,-0.22,-0.38,38162426.241664,102070,57.0942,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",57.44,57.615,56.955,57.25,0.38,0.67,34705631.927633,96957,57.2527,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":146,"percent_change":255,"volume":389,"transactions":390,"vwap":391},"2026-09-10",56.91,57.11,56.6901,56.87,25355091.073699,92323,56.8732,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":158,"volume":399,"transactions":400,"vwap":401},"2026-09-09",57.13,57.33,56.73,57.06,-0.24,27523005.192329,97083,57.0986,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",57.705,57.82,57.26,57.3,-0.8,-1.38,38239199.789906,120373,57.4704,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",58.04,58.38,57.915,58.1,-0.46,-0.79,26361489.490344,83611,58.1017,{"date":425,"open":426,"high":29,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",58,57.99,58.56,0.9,1.56,32670451.501702,97716,58.4212,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",57.38,58.2261,57.32,57.66,0.46,0.8,31324726.801816,104716,57.7612,{"date":446,"open":447,"high":448,"low":394,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",57.61,57.98,57.2,-0.51,-0.88,32401547.843054,102099,57.354,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":112,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",57.86,57.925,57.69,57.71,-0.67,25215699.231647,62537,57.7639,{"date":466,"open":448,"high":467,"low":468,"close":418,"change":469,"percent_change":378,"volume":470,"transactions":471,"vwap":472},"2026-08-28",58.41,57.92,0.22,25142604.576052,85664,58.1463,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":368,"percent_change":265,"volume":479,"transactions":480,"vwap":481},"2026-08-27",57.91,58.23,57.73,57.88,26088711.762459,82227,57.9402,{"date":483,"open":484,"high":416,"low":485,"close":486,"change":71,"percent_change":337,"volume":487,"transactions":488,"vwap":489},"2026-08-26",58.25,58.02,58.26,20054032.200568,61795,58.2603,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",58.19,58.36,57.87,58.31,0.09,0.15,23685140.06226,78222,58.1611,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",57.7,58.3759,57.64,58.22,0.74,1.29,31462888.073026,89124,58.1721,{"date":513,"open":438,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",57.695,57.245,57.48,0.53,0.93,27277760.587386,71114,57.4906,{"date":523,"open":524,"high":525,"low":385,"close":526,"change":527,"percent_change":347,"volume":528,"transactions":529,"vwap":530},"2026-08-20",57.47,57.655,56.95,-0.53,30704196.085615,92778,57.2126,{"date":532,"open":478,"high":533,"low":534,"close":516,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",58.2,57.42,-0.36,-0.62,35648257.371748,108114,57.7713,{"date":541,"open":477,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",57.9796,57.565,57.84,0.26,0.45,25389365.972466,85338,57.8443,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",57.96,58.265,57.55,57.58,-0.58,-1,45636699.386198,88338,57.8086,{"date":562,"open":506,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",58.29,58.06,58.16,-0.1,-0.17,28130143.891103,94260,58.1918,{"date":572,"open":492,"high":573,"low":574,"close":486,"change":575,"percent_change":136,"volume":576,"transactions":577,"vwap":578},"2026-08-13",58.305,57.75,0.34,23193475.931345,75044,58.0906,{"date":580,"open":581,"high":426,"low":582,"close":468,"change":168,"percent_change":583,"volume":584,"transactions":585,"vwap":544},"2026-08-12",57.83,57.68,0.21,18531736.381471,85921,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":286,"percent_change":287,"volume":592,"transactions":593,"vwap":594},"2026-08-11",57.78,58.095,57.715,57.8,19797010.49703,90832,57.8878,{"date":596,"open":597,"high":485,"low":598,"close":599,"change":583,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",57.54,57.455,57.81,0.36,26070835.139758,93385,57.817,{"date":605,"open":447,"high":606,"low":363,"close":607,"change":608,"percent_change":535,"volume":609,"transactions":610,"vwap":611},"2026-08-07",57.79,57.6,-0.21,20816712.435227,82864,57.5987,{"date":613,"open":416,"high":416,"low":614,"close":599,"change":146,"percent_change":255,"volume":615,"transactions":616,"vwap":617},"2026-08-06",57.59,27704214.929902,104252,57.8497,{"date":619,"open":620,"high":621,"low":591,"close":426,"change":168,"percent_change":583,"volume":622,"transactions":623,"vwap":624},"2026-08-05",58.18,58.405,34275586.406152,110108,58.0306,{"date":626,"open":627,"high":628,"low":629,"close":478,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",57.22,58.015,57.19,0.5,0.87,31466059.948817,111303,57.8103,{"date":636,"open":637,"high":554,"low":638,"close":436,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",57.29,57,0.44,0.77,31019440.146161,105673,57.2735,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",56.81,57.12,56.69,56.94,-0.06,-0.11,32543466.382157,93915,56.9768,{"date":656,"open":343,"high":657,"low":658,"close":638,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",57.05,56.1847,0.32,0.56,33193785.532921,107335,56.74,{"date":665,"open":637,"high":666,"low":667,"close":668,"change":347,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",57.4701,56.585,56.68,-1.6,49038768.319225,124743,56.9487,{"date":674,"open":394,"high":607,"low":526,"close":607,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",0.72,1.27,34204441.266238,107352,57.4032,{"date":681,"open":365,"high":394,"low":667,"close":682,"change":276,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",56.88,1.01,29805892.268614,91582,56.849,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":26,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",55.83,56.3799,55.69,56.31,0.86,32212936.422172,77215,56.1652,{"date":698,"open":699,"high":326,"low":700,"close":689,"change":367,"percent_change":112,"volume":701,"transactions":702,"vwap":703},"2026-07-23",55.68,55.45,24311041.550701,87586,55.7138,{"date":705,"open":706,"high":707,"low":708,"close":303,"change":650,"percent_change":651,"volume":709,"transactions":710,"vwap":711},"2026-07-22",56.14,56.275,55.91,25430855.046219,69850,56.0782,{"date":713,"open":714,"high":715,"low":314,"close":716,"change":317,"percent_change":168,"volume":717,"transactions":718,"vwap":719},"2026-07-21",55.99,56.335,56.11,26398953.750184,79305,56.0928,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":367,"percent_change":112,"volume":726,"transactions":727,"vwap":728},"2026-07-20",56.3,56.38,55.89,56.04,38162632.838499,87736,56.1036,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",56.43,56.935,56.12,56.26,-0.49,-0.86,42881769.484303,124534,56.4398,{"date":741,"open":365,"high":742,"low":743,"close":744,"change":745,"percent_change":575,"volume":746,"transactions":747,"vwap":748},"2026-07-16",56.84,56.385,56.75,0.19,27591219.170852,89038,56.6268,{"date":750,"open":722,"high":751,"low":752,"close":753,"change":378,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",56.815,56.18,56.56,0.68,49425446.260254,140600,56.5897,{"date":759,"open":760,"high":761,"low":762,"close":752,"change":234,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",55.6,56.8,55.59,0.2,43208812.09404,124381,56.3226,{"date":768,"open":324,"high":769,"low":770,"close":771,"change":600,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",56.16,55.605,56.07,0.65,33390997.107571,110947,55.9356,{"date":777,"open":714,"high":778,"low":779,"close":780,"change":781,"percent_change":117,"volume":782,"transactions":9,"vwap":780},"2026-07-10",56.029999,55.36,55.71,0.17,24046300,{"date":784,"open":785,"high":691,"low":786,"close":787,"change":276,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",55.07,54.97,55.54,1.04,26542000,{"date":791,"open":792,"high":793,"low":794,"close":786,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":786},"2026-07-08",55.79,55.8,54.95,-1.08,-1.93,41648100,{"date":799,"open":692,"high":800,"low":801,"close":802,"change":337,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-07",56.59,56.0099983,56.049999,-0.16,27116500,{"date":806,"open":807,"high":769,"low":808,"close":706,"change":809,"percent_change":518,"volume":810,"transactions":9,"vwap":706},"2026-07-06",55.85,55.58,0.52,32043700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",55.28,55.64,55.0099983,55.62,0.84,1.53,46246100,{"date":821,"open":822,"high":823,"low":25,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",53.83,55.080002,54.78,1.17,2.18,47809800,{"date":829,"open":830,"high":831,"low":243,"close":832,"change":651,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",53.66,53.85,53.61,-0.2,27725300,{"date":836,"open":837,"high":838,"low":839,"close":253,"change":497,"percent_change":840,"volume":841,"transactions":9,"vwap":253},"2026-06-29",53.7,54.029999,53.68,0.28,31628000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":168,"percent_change":469,"volume":848,"transactions":9,"vwap":847},"2026-06-26",53.56,53.94,53.2,53.57,26643000,{"date":850,"open":851,"high":852,"low":243,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",53.92,54.68,53.45,-0.27,-0.5,31634800,{"date":858,"open":859,"high":860,"low":219,"close":253,"change":803,"percent_change":861,"volume":862,"transactions":9,"vwap":253},"2026-06-24",53.86,54.099998,-0.3,30809600,{"date":864,"open":865,"high":838,"low":222,"close":202,"change":866,"percent_change":575,"volume":867,"transactions":9,"vwap":202},"2026-06-23",53.63,0.18,33375300,{"date":869,"open":870,"high":871,"low":847,"close":837,"change":204,"percent_change":205,"volume":872,"transactions":9,"vwap":837},"2026-06-22",53.62,54.02,27962800,{"date":874,"open":304,"high":282,"low":233,"close":847,"change":194,"percent_change":875,"volume":876,"transactions":9,"vwap":847},"2026-06-18",-0.89,37816800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":861,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",54.29,54.89,53.9,54.049999,-0.55,49571900,{"date":886,"open":887,"high":888,"low":831,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",54.0099983,54.43,54.35,0.79,1.47,37478300,{"date":894,"open":895,"high":200,"low":22,"close":844,"change":469,"percent_change":896,"volume":897,"transactions":9,"vwap":844},"2026-06-15",53.76,0.41,37492400,{"date":899,"open":900,"high":901,"low":232,"close":902,"change":675,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-12",52.96,53.55,53.34,1.37,51023300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":213,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-11",52.35,52.77,52.040001,52.62,0.75,41295600,{"date":914,"open":915,"high":232,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",52.5,52.21,52.23,-0.23,-0.44,31128400,{"date":922,"open":923,"high":924,"low":909,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",52.18,52.7,52.46,0.49,0.94,41695100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":255,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-08",52.24,52.47,51.96,51.97,-0.63,39102700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":234,"percent_change":583,"volume":943,"transactions":9,"vwap":942},"2026-06-05",52.38,52.48,52.060001,52.3,42101700,{"date":945,"open":946,"high":942,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",51.54,51.48,52.19,1.32,2.59,57368100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",51.14,51.16,50.52,50.87,-0.59,-1.15,44906700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":223,"percent_change":224,"volume":967,"transactions":9,"vwap":966},"2026-06-02",51.23,51.66,50.98,51.46,30988800,{"date":969,"open":963,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",51.6,51.19,51.43,-0.15,-0.29,34507600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":117,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",51.28,51.79,51.17,51.58,0.6,34240300,{"date":985,"open":971,"high":986,"low":987,"close":988,"change":973,"percent_change":974,"volume":989,"transactions":9,"vwap":988},"2026-05-28",51.5,51.02,51.27,40564600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",51.74,51.99,51.3,51.42,-0.43,-0.83,45239100,{"date":1000,"open":56,"high":917,"low":1001,"close":1002,"change":337,"percent_change":567,"volume":1003,"transactions":9,"vwap":1002},"2026-05-26",51.72,51.85,24530200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":583,"percent_change":896,"volume":1010,"transactions":9,"vwap":1009},"2026-05-22",51.9,52.17,51.84,51.94,23308000,{"date":1012,"open":966,"high":1013,"low":1014,"close":1015,"change":317,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",51.83,51.21,51.73,0.14,33344200,{"date":1019,"open":963,"high":1020,"low":1021,"close":964,"change":660,"percent_change":1022,"volume":1023,"transactions":9,"vwap":964},"2026-05-20",51.71,50.78,1.1,42148400,{"date":1025,"open":1026,"high":979,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",51.63,51.049999,51.099998,-0.64,-1.24,35956300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":992,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":992},"2026-05-18",51.0099983,51.8,50.97,0.64,1.25,32974600,{"date":1041,"open":1042,"high":986,"low":1043,"close":1028,"change":146,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1028},"2026-05-15",51.32,51.040001,-0.37,29789800,{"date":1047,"open":988,"high":1048,"low":1028,"close":1049,"change":1050,"percent_change":136,"volume":1051,"transactions":9,"vwap":1049},"2026-05-14",51.49,51.29,0.3,37059700,{"date":1053,"open":954,"high":1054,"low":1055,"close":1056,"change":958,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-13",51.33,50.96,50.99,-1.14,33440200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":981,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":981},"2026-05-12",51.18,51.7,50.81,0.4,0.78,44193700,{"date":1068,"open":1069,"high":966,"low":1055,"close":1061,"change":650,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1061},"2026-05-11",51.26,-0.12,30759200,{"date":1073,"open":1074,"high":992,"low":954,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",51.68,51.24,-0.31,-0.6,29627700,{"date":1080,"open":1081,"high":1082,"low":995,"close":1083,"change":974,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-07",51.78,52.080002,51.55,-0.56,36983100,{"date":1087,"open":1088,"high":931,"low":1081,"close":1008,"change":1089,"percent_change":26,"volume":1090,"transactions":9,"vwap":1008},"2026-05-06",51.92,0.25,39084600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",51.57,51.77,51.38,51.59,0.01,0.02,27419600,{"date":1101,"open":1081,"high":948,"low":1048,"close":981,"change":1102,"percent_change":265,"volume":1103,"transactions":9,"vwap":981},"2026-05-04",-0.34,44456300,{"date":1105,"open":1106,"high":1107,"low":1088,"close":1088,"change":608,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1088},"2026-05-01",52.4,52.61,-0.4,39618200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":583,"percent_change":1064,"volume":1116,"transactions":9,"vwap":1115},"2026-04-30",51.51,52.25,51.2,52.13,31406400,{"date":1118,"open":1115,"high":942,"low":1062,"close":1088,"change":317,"percent_change":1016,"volume":1119,"transactions":9,"vwap":1088},"2026-04-29",22153100,{"date":1121,"open":1122,"high":1106,"low":1035,"close":1002,"change":316,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1002},"2026-04-28",52.2,0.08,24337500,{"date":1126,"open":1127,"high":1006,"low":988,"close":1128,"change":213,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-27",51.31,51.81,0.76,25764300,{"date":1132,"open":981,"high":1133,"low":1042,"close":995,"change":368,"percent_change":1134,"volume":1135,"transactions":9,"vwap":995},"2026-04-24",51.67,-0.73,27225300,{"date":1137,"open":1082,"high":1007,"low":994,"close":1035,"change":1138,"percent_change":420,"volume":1139,"transactions":9,"vwap":1035},"2026-04-23",-0.41,44647900,{"date":1141,"open":940,"high":1142,"low":1143,"close":916,"change":337,"percent_change":567,"volume":1144,"transactions":9,"vwap":916},"2026-04-22",52.65,52.07,31838400,{"date":1146,"open":1147,"high":1148,"low":1122,"close":942,"change":255,"percent_change":935,"volume":1149,"transactions":9,"vwap":942},"2026-04-21",52.71,53.19,34150100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":763,"percent_change":378,"volume":1156,"transactions":9,"vwap":1155},"2026-04-20",52.34,52.76,52.26,52.63,26160600,{"date":1158,"open":1159,"high":1160,"low":942,"close":1161,"change":1064,"percent_change":640,"volume":1162,"transactions":9,"vwap":1161},"2026-04-17",52.37,52.98,52.43,45183400,{"date":1164,"open":1165,"high":1166,"low":1088,"close":1167,"change":1168,"percent_change":854,"volume":1169,"transactions":9,"vwap":1167},"2026-04-16",52.09,52.41,52.029999,-0.14,25432000,{"date":1171,"open":1143,"high":1172,"low":1173,"close":1007,"change":213,"percent_change":911,"volume":1174,"transactions":9,"vwap":1007},"2026-04-15",52.33,51.82,33804700,{"date":1176,"open":1112,"high":1177,"low":1178,"close":1081,"change":168,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1081},"2026-04-14",51.91,51.44,0.23,36498400,{"date":1182,"open":1183,"high":1133,"low":1184,"close":964,"change":27,"percent_change":1185,"volume":1186,"transactions":9,"vwap":964},"2026-04-13",50.5,50.42,1.75,33635900,{"date":1188,"open":963,"high":1049,"low":1189,"close":1190,"change":1084,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-10",50.64,50.77,-1.09,35427500,{"date":1194,"open":1195,"high":946,"low":1196,"close":1054,"change":204,"percent_change":1089,"volume":1197,"transactions":9,"vwap":1054},"2026-04-09",50.94,50.8,30330500,{"date":1199,"open":971,"high":947,"low":1055,"close":1114,"change":949,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1114},"2026-04-08",2.65,48175400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",49.62,50.02,49.5,49.88,0,31750000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1207,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1207},"2026-04-06",49.51,50.0099983,49.45,0.35,0.71,27345800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":496,"percent_change":866,"volume":1224,"transactions":9,"vwap":1223},"2026-04-02",48.83,49.81,48.6,49.53,39519800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":317,"percent_change":1016,"volume":1231,"transactions":9,"vwap":1230},"2026-04-01",49.8,49.85,49.14,49.44,61558300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":683,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",48.92,49.46,48.51,49.37,2.09,85361900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-30",48.23,48.72,48.09,48.36,0.55,1.15,58128900,{"date":1250,"open":1251,"high":1252,"low":30,"close":1253,"change":1030,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-27",48.79,48.84,47.81,-2.53,64823900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":974,"percent_change":958,"volume":1262,"transactions":9,"vwap":1261},"2026-03-26",49.11,49.49,48.88,49.049999,45035700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":224,"percent_change":168,"volume":1269,"transactions":9,"vwap":1268},"2026-03-25",49.59,49.95,48.99,49.34,40438800,{"date":1271,"open":1272,"high":1265,"low":1273,"close":1274,"change":1097,"percent_change":1098,"volume":1275,"transactions":9,"vwap":1274},"2026-03-24",48.8,48.78,49.28,43296400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":137,"change":745,"percent_change":213,"volume":1281,"transactions":9,"vwap":137},"2026-03-23",49.7,49.86,49.22,81044800,{"date":1283,"open":1284,"high":1268,"low":1251,"close":1285,"change":496,"percent_change":866,"volume":1286,"transactions":9,"vwap":1285},"2026-03-20",48.96,49.080002,82914000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1267,"change":1098,"percent_change":316,"volume":1292,"transactions":9,"vwap":1267},"2026-03-19",48.77,49.18,48.52,58374000,{"date":1294,"open":1237,"high":1295,"low":1234,"close":1296,"change":958,"percent_change":266,"volume":1297,"transactions":9,"vwap":1296},"2026-03-18",49.71,48.97,49239100,{"date":1299,"open":1278,"high":1300,"low":1212,"close":1301,"change":545,"percent_change":517,"volume":1302,"transactions":9,"vwap":1301},"2026-03-17",50.19,49.56,46974000,{"date":1304,"open":1305,"high":1306,"low":1258,"close":1307,"change":896,"percent_change":817,"volume":1308,"transactions":9,"vwap":1307},"2026-03-16",49.25,49.75,49.3,45720100,{"date":1310,"open":1258,"high":1235,"low":1311,"close":1312,"change":224,"percent_change":168,"volume":1313,"transactions":9,"vwap":1312},"2026-03-13",48.85,48.89,47595200,{"date":1315,"open":1316,"high":1280,"low":1251,"close":1220,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1220},"2026-03-12",48.98,-0.81,-1.63,67871700,{"date":1321,"open":1322,"high":1323,"low":1280,"close":1324,"change":158,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",49.98,50.12,49.64,-0.84,56301200,{"date":1328,"open":1329,"high":1330,"low":1306,"close":1331,"change":854,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-10",50.33,50.69,50.060001,-0.54,70834200,{"date":1335,"open":1336,"high":956,"low":1290,"close":1329,"change":398,"percent_change":42,"volume":1337,"transactions":9,"vwap":1329},"2026-03-09",49.92,78178700,{"date":1339,"open":1340,"high":1341,"low":1306,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-06",50.44,50.62,50.57,-0.66,-1.29,75632700,{"date":1347,"open":1075,"high":1173,"low":1348,"close":963,"change":854,"percent_change":1349,"volume":1350,"transactions":9,"vwap":963},"2026-03-05",50.91,-0.52,58430700,{"date":1352,"open":1054,"high":1353,"low":1354,"close":986,"change":1355,"percent_change":276,"volume":1356,"transactions":9,"vwap":986},"2026-03-04",51.65,51.080002,0.29,51472400,{"date":1358,"open":1359,"high":1083,"low":1360,"close":1014,"change":337,"percent_change":254,"volume":1361,"transactions":9,"vwap":1014},"2026-03-03",50.29,50.080002,94738700,{"date":1363,"open":1364,"high":1026,"low":1365,"close":994,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":994},"2026-03-02",50.61,50.46,-0.13,-0.25,70107200,{"date":1370,"open":1371,"high":941,"low":1034,"close":972,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":972},"2026-02-27",51.88,-1.07,-2.04,81998700,{"date":1376,"open":1143,"high":1377,"low":1378,"close":915,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":915},"2026-02-26",52.66,51.98,0.63,1.21,60884300,{"date":1383,"open":1075,"high":1384,"low":980,"close":1385,"change":27,"percent_change":1185,"volume":1386,"transactions":9,"vwap":1385},"2026-02-25",51.89,51.87,47652800,{"date":1388,"open":1389,"high":1061,"low":1390,"close":965,"change":1089,"percent_change":926,"volume":1391,"transactions":9,"vwap":965},"2026-02-24",50.45,50.24,64114100,{"date":1393,"open":948,"high":932,"low":1189,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-23",50.73,-1.76,-3.35,94600400,{"date":1399,"open":909,"high":915,"low":1001,"close":1400,"change":575,"percent_change":772,"volume":1401,"transactions":9,"vwap":1400},"2026-02-20",52.49,52934100,{"date":1403,"open":1404,"high":939,"low":992,"close":1405,"change":919,"percent_change":1325,"volume":1406,"transactions":9,"vwap":1405},"2026-02-19",52.14,52.15,47344400,{"date":1408,"open":907,"high":1409,"low":1410,"close":1411,"change":213,"percent_change":911,"volume":1412,"transactions":9,"vwap":1411},"2026-02-18",52.78,52.28,52.59,45224000,{"date":1414,"open":1173,"high":1166,"low":1173,"close":1122,"change":1246,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1122},"2026-02-17",1.06,54064700,{"date":1418,"open":1083,"high":1419,"low":1420,"close":1353,"change":327,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1353},"2026-02-13",51.93,51.25,-0.08,56449300,{"date":1424,"open":1425,"high":1426,"low":972,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-12",52.9,53.11,51.69,-1.05,-1.99,94645100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1317,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-11",53.67,53.93,52.69,52.74,-1.51,60339900,{"date":1440,"open":837,"high":1441,"low":1442,"close":901,"change":112,"percent_change":1443,"volume":1444,"transactions":9,"vwap":901},"2026-02-10",54.26,53.12,-0.72,57920800,{"date":1446,"open":1447,"high":1448,"low":881,"close":845,"change":357,"percent_change":958,"volume":1449,"transactions":9,"vwap":845},"2026-02-09",54.080002,54.39,31699900,{"date":1451,"open":822,"high":889,"low":822,"close":1441,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1441},"2026-02-06",0.97,1.82,53073800,{"date":1456,"open":845,"high":1457,"low":1458,"close":1459,"change":461,"percent_change":1030,"volume":1460,"transactions":9,"vwap":1459},"2026-02-05",54.060001,53.18,53.29,64475000,{"date":1462,"open":1463,"high":1464,"low":243,"close":1465,"change":1466,"percent_change":441,"volume":1467,"transactions":9,"vwap":1465},"2026-02-04",53.51,54.18,53.96,0.43,59506400,{"date":1469,"open":253,"high":251,"low":1470,"close":190,"change":855,"percent_change":1471,"volume":1472,"transactions":9,"vwap":190},"2026-02-03",53.16,-0.93,66887100,{"date":1474,"open":853,"high":1475,"low":846,"close":838,"change":136,"percent_change":1022,"volume":1476,"transactions":9,"vwap":838},"2026-02-02",54.09,48031500,{"date":1478,"open":1479,"high":830,"low":1480,"close":1481,"change":651,"percent_change":608,"volume":1482,"transactions":9,"vwap":1481},"2026-01-30",53.38,53.02,53.44,42767000,{"date":1484,"open":1485,"high":865,"low":1486,"close":901,"change":660,"percent_change":1415,"volume":1487,"transactions":9,"vwap":901},"2026-01-29",53.32,52.99,51975400,{"date":1489,"open":1490,"high":221,"low":1153,"close":1486,"change":286,"percent_change":287,"volume":1491,"transactions":9,"vwap":1486},"2026-01-28",52.93,45450800,{"date":1493,"open":1485,"high":1494,"low":1495,"close":1496,"change":1138,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-27",53.43,52.84,53,-0.77,38633700,{"date":1500,"open":1501,"high":901,"low":1502,"close":192,"change":575,"percent_change":1037,"volume":1503,"transactions":9,"vwap":192},"2026-01-26",53.099998,53.09,31072700,{"date":1505,"open":222,"high":1463,"low":1506,"close":1507,"change":100,"percent_change":409,"volume":1508,"transactions":9,"vwap":1507},"2026-01-23",52.88,53.07,47057500,{"date":1510,"open":1511,"high":882,"low":1512,"close":1513,"change":1215,"percent_change":772,"volume":1514,"transactions":9,"vwap":1513},"2026-01-22",53.65,53.64,53.81,46919300,{"date":1516,"open":242,"high":822,"low":1517,"close":233,"change":545,"percent_change":926,"volume":1518,"transactions":9,"vwap":233},"2026-01-21",53.24,49360300,{"date":1520,"open":832,"high":1521,"low":1501,"close":846,"change":1030,"percent_change":1522,"volume":1523,"transactions":9,"vwap":846},"2026-01-20",54.11,-2.28,57030800,{"date":1525,"open":1526,"high":1527,"low":879,"close":1528,"change":317,"percent_change":204,"volume":1529,"transactions":9,"vwap":1528},"2026-01-16",54.37,54.76,54.44,44363200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1526,"change":469,"percent_change":896,"volume":1535,"transactions":9,"vwap":1526},"2026-01-15",54.22,54.7,54.21,48490800,{"date":1537,"open":882,"high":1464,"low":1538,"close":1539,"change":1421,"percent_change":973,"volume":1540,"transactions":9,"vwap":1539},"2026-01-14",53.69,54.15,59754600,{"date":1542,"open":1543,"high":1544,"low":1539,"close":21,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":21},"2026-01-13",55.15,55.23,-1.06,-1.92,77045100,{"date":1549,"open":1550,"high":779,"low":275,"close":1551,"change":919,"percent_change":420,"volume":1552,"transactions":9,"vwap":1551},"2026-01-12",55.029999,55.29,42021600,{"date":1554,"open":324,"high":769,"low":314,"close":1555,"change":567,"percent_change":861,"volume":1556,"transactions":9,"vwap":1555},"2026-01-09",55.73,29544900,{"date":1558,"open":700,"high":1559,"low":1560,"close":315,"change":1355,"percent_change":809,"volume":1561,"transactions":9,"vwap":315},"2026-01-08",56.25,55.41,35358300,{"date":1563,"open":1564,"high":1565,"low":787,"close":1566,"change":420,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-07",56.23,56.34,55.61,-1.4,44720900,{"date":1570,"open":1571,"high":1572,"low":714,"close":334,"change":1573,"percent_change":26,"volume":1574,"transactions":9,"vwap":334},"2026-01-06",56.040001,56.52,0.27,38950800,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":826,"volume":1581,"transactions":9,"vwap":1579},"2026-01-05",54.82,56.51,56.13,1.2,58044100,{"date":1583,"open":1584,"high":1585,"low":23,"close":1586,"change":1587,"percent_change":1355,"volume":1588,"transactions":9,"vwap":1586},"2026-01-02",54.83,55,54.93,0.16,36087100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1138,"percent_change":100,"volume":1595,"transactions":9,"vwap":1594},"2025-12-31",55.22,55.26,54.75,54.77,22996200,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1168,"percent_change":1367,"volume":1601,"transactions":9,"vwap":1600},"2025-12-30",55.4,55.14,55.18,16160900,{"date":1603,"open":762,"high":699,"low":1592,"close":1604,"change":861,"percent_change":1332,"volume":1605,"transactions":9,"vwap":1604},"2025-12-29",55.32,34223800,{"date":1607,"open":780,"high":793,"low":345,"close":816,"change":651,"percent_change":833,"volume":1608,"transactions":9,"vwap":816},"2025-12-26",20410100,{"date":1610,"open":1611,"high":724,"low":1560,"close":1555,"change":1050,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1555},"2025-12-24",55.51,0.54,15685800,{"date":1615,"open":1616,"high":335,"low":1616,"close":1617,"change":234,"percent_change":763,"volume":1618,"transactions":9,"vwap":1617},"2025-12-23",55.31,55.43,24732900,{"date":1620,"open":1593,"high":345,"low":1621,"close":1604,"change":26,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1604},"2025-12-22",54.74,0.88,37987800,{"date":1625,"open":1626,"high":1627,"low":1626,"close":275,"change":1050,"percent_change":1246,"volume":1628,"transactions":9,"vwap":275},"2025-12-19",54.56,55.02,46595300,{"date":1630,"open":1594,"high":1627,"low":1631,"close":296,"change":337,"percent_change":803,"volume":1632,"transactions":9,"vwap":296},"2025-12-18",54.36,35021600,{"date":1634,"open":305,"high":785,"low":1635,"close":1636,"change":286,"percent_change":287,"volume":1637,"transactions":9,"vwap":1636},"2025-12-17",54.58,54.63,41112400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1029,"volume":1645,"transactions":9,"vwap":1643},"2025-12-16",55.040001,55.16,54.48,54.64,-0.35,37342300,{"date":1647,"open":1600,"high":1616,"low":1577,"close":1648,"change":316,"percent_change":317,"volume":1649,"transactions":9,"vwap":1648},"2025-12-15",54.99,35356800,{"date":1651,"open":1641,"high":1652,"low":1653,"close":794,"change":1123,"percent_change":497,"volume":1654,"transactions":9,"vwap":794},"2025-12-12",55.21,54.71,64428900,{"date":1656,"open":1465,"high":1657,"low":1434,"close":1658,"change":1659,"percent_change":1453,"volume":1660,"transactions":9,"vwap":1658},"2025-12-11",54.98,54.87,0.98,51786500,{"date":1662,"open":1663,"high":1447,"low":221,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-10",53.28,53.89,0.61,1.14,45437500,{"date":1669,"open":211,"high":1670,"low":230,"close":1663,"change":833,"percent_change":1044,"volume":1671,"transactions":9,"vwap":1663},"2025-12-09",53.95,46335400,{"date":1673,"open":837,"high":1674,"low":1663,"close":22,"change":833,"percent_change":1044,"volume":1675,"transactions":9,"vwap":22},"2025-12-08",53.71,31164200,{"date":1677,"open":219,"high":1434,"low":853,"close":839,"change":1098,"percent_change":316,"volume":1678,"transactions":9,"vwap":839},"2025-12-05",28532300,{"date":1680,"open":1681,"high":1682,"low":24,"close":830,"change":234,"percent_change":583,"volume":1683,"transactions":9,"vwap":830},"2025-12-04",53.59,53.91,33678700,{"date":1685,"open":1686,"high":1687,"low":1506,"close":901,"change":1216,"percent_change":1688,"volume":1689,"transactions":9,"vwap":901},"2025-12-03",52.94,53.6,1.34,32018000,{"date":1691,"open":1486,"high":1692,"low":1693,"close":1495,"change":71,"percent_change":337,"volume":1694,"transactions":9,"vwap":1495},"2025-12-02",53.14,52.64,29771500,{"date":1696,"open":1507,"high":243,"low":1495,"close":1697,"change":919,"percent_change":997,"volume":1698,"transactions":9,"vwap":1697},"2025-12-01",52.89,29296300,{"date":1700,"open":1501,"high":901,"low":1701,"close":1702,"change":378,"percent_change":675,"volume":1703,"transactions":9,"vwap":1702},"2025-11-28",53.029999,53.33,16136100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":896,"percent_change":1065,"volume":1710,"transactions":9,"vwap":1709},"2025-11-26",52.67,53.15,52.6,52.95,35268500,{"date":1712,"open":1713,"high":1377,"low":1177,"close":1714,"change":772,"percent_change":1038,"volume":1715,"transactions":9,"vwap":1714},"2025-11-25",52.11,52.54,50989800,{"date":1717,"open":992,"high":934,"low":1054,"close":1384,"change":469,"percent_change":1466,"volume":1718,"transactions":9,"vwap":1384},"2025-11-24",43789100,{"date":1720,"open":966,"high":934,"low":954,"close":1133,"change":660,"percent_change":1022,"volume":1721,"transactions":9,"vwap":1133},"2025-11-21",68942900,{"date":1723,"open":1167,"high":1724,"low":1354,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-20",52.39,51.11,-0.45,-0.87,70096400,{"date":1730,"open":1095,"high":1353,"low":971,"close":1731,"change":745,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-19",51.56,0.37,46003900,{"date":1735,"open":978,"high":1736,"low":1737,"close":1738,"change":1421,"percent_change":803,"volume":1739,"transactions":9,"vwap":1738},"2025-11-18",51.75,51.15,51.37,66043600,{"date":1741,"open":932,"high":1400,"low":1420,"close":1742,"change":557,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-17",51.45,-1.91,70048500,{"date":1746,"open":232,"high":232,"low":1747,"close":1748,"change":527,"percent_change":557,"volume":1749,"transactions":9,"vwap":1748},"2025-11-14",52.27,52.45,46154600,{"date":1751,"open":847,"high":895,"low":1506,"close":1160,"change":1752,"percent_change":1344,"volume":1753,"transactions":9,"vwap":1160},"2025-11-13",-0.69,50455300,{"date":1755,"open":1756,"high":1664,"low":1756,"close":1433,"change":440,"percent_change":693,"volume":1757,"transactions":9,"vwap":1433},"2025-11-12",53.22,46052700,{"date":1759,"open":1507,"high":902,"low":1506,"close":221,"change":205,"percent_change":546,"volume":1760,"transactions":9,"vwap":221},"2025-11-11",29995800,{"date":1762,"open":1490,"high":1707,"low":1142,"close":1763,"change":745,"percent_change":600,"volume":1764,"transactions":9,"vwap":1763},"2025-11-10",52.97,42010600,{"date":1766,"open":1410,"high":1767,"low":1165,"close":1409,"change":1732,"percent_change":1216,"volume":1768,"transactions":9,"vwap":1409},"2025-11-07",52.8,46218700,{"date":1770,"open":1771,"high":924,"low":1007,"close":1166,"change":146,"percent_change":535,"volume":1772,"transactions":9,"vwap":1166},"2025-11-06",52.51,42625700,{"date":1774,"open":1400,"high":1775,"low":923,"close":1708,"change":866,"percent_change":575,"volume":1776,"transactions":9,"vwap":1708},"2025-11-05",52.82,38036300,{"date":1778,"open":1779,"high":1714,"low":1008,"close":1780,"change":1573,"percent_change":809,"volume":1781,"transactions":9,"vwap":1780},"2025-11-04",51.95,52.42,44675200,{"date":1783,"open":1172,"high":1152,"low":1353,"close":1405,"change":367,"percent_change":158,"volume":1784,"transactions":9,"vwap":1405},"2025-11-03",38693200,{"date":1786,"open":1787,"high":915,"low":1009,"close":1159,"change":1016,"percent_change":1573,"volume":1788,"transactions":9,"vwap":1159},"2025-10-31",52.0099983,40425800,{"date":1790,"open":1791,"high":1775,"low":1791,"close":917,"change":1016,"percent_change":1573,"volume":1792,"transactions":9,"vwap":917},"2025-10-30",52.02,48568700,{"date":1794,"open":1748,"high":1795,"low":1385,"close":1165,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1165},"2025-10-29",52.58,-0.9,-1.7,61846300,{"date":1800,"open":1702,"high":243,"low":1686,"close":1486,"change":1102,"percent_change":1029,"volume":1801,"transactions":9,"vwap":1486},"2025-10-28",33648000,{"date":1803,"open":242,"high":1494,"low":846,"close":1702,"change":469,"percent_change":896,"volume":1804,"transactions":9,"vwap":1702},"2025-10-27",27154100,{"date":1806,"open":1807,"high":1663,"low":232,"close":1426,"change":276,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1426},"2025-10-24",52.85,1.08,31947800,{"date":1811,"open":1411,"high":1812,"low":1813,"close":1714,"change":234,"percent_change":583,"volume":1814,"transactions":9,"vwap":1714},"2025-10-23",52.68,52.29,29483700,{"date":1816,"open":1409,"high":1775,"low":1817,"close":1161,"change":861,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1161},"2025-10-22",52.12,-0.57,53727500,{"date":1821,"open":1377,"high":1822,"low":1377,"close":1823,"change":650,"percent_change":651,"volume":1824,"transactions":9,"vwap":1823},"2025-10-21",53.13,52.73,31213600,{"date":1826,"open":1827,"high":1425,"low":1813,"close":1828,"change":1665,"percent_change":825,"volume":1829,"transactions":9,"vwap":1828},"2025-10-20",52.36,52.79,39479600,{"date":1831,"open":1006,"high":1827,"low":1015,"close":923,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":923},"2025-10-17",0.42,0.81,52288900,{"date":1836,"open":1502,"high":1442,"low":946,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-16",51.76,-1.48,-2.78,85420100,{"date":1842,"open":1494,"high":895,"low":1843,"close":1517,"change":1208,"percent_change":1208,"volume":1844,"transactions":9,"vwap":1517},"2025-10-15",52.86,39526600,{"date":1846,"open":1748,"high":1511,"low":1113,"close":1517,"change":1847,"percent_change":1022,"volume":1848,"transactions":9,"vwap":1517},"2025-10-14",0.58,62588700,{"date":1850,"open":1851,"high":1775,"low":1152,"close":1377,"change":630,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1377},"2025-10-13",52.55,0.96,39651900,{"date":1855,"open":233,"high":839,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-10",52.16,-1.16,-2.18,73596200,{"date":1861,"open":865,"high":1513,"low":1148,"close":1485,"change":146,"percent_change":535,"volume":1862,"transactions":9,"vwap":1485},"2025-10-09",33922400,{"date":1864,"open":1434,"high":1670,"low":902,"close":1463,"change":193,"percent_change":194,"volume":1865,"transactions":9,"vwap":1463},"2025-10-08",26848700,{"date":1867,"open":202,"high":882,"low":1868,"close":1869,"change":317,"percent_change":204,"volume":1870,"transactions":9,"vwap":1869},"2025-10-07",53.52,53.77,31250500,{"date":1872,"open":1434,"high":1873,"low":212,"close":837,"change":287,"percent_change":327,"volume":1874,"transactions":9,"vwap":837},"2025-10-06",54.07,32001300,{"date":1876,"open":1877,"high":200,"low":1479,"close":253,"change":1732,"percent_change":141,"volume":1878,"transactions":9,"vwap":253},"2025-10-03",53.42,32111600,{"date":1880,"open":1881,"high":22,"low":1882,"close":1883,"change":327,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-02",53.31,53.060001,53.35,-0.07,32443400,{"date":1887,"open":832,"high":895,"low":242,"close":1888,"change":194,"percent_change":875,"volume":1889,"transactions":9,"vwap":1888},"2025-10-01",53.39,33210100,{"date":1891,"open":1457,"high":1892,"low":1877,"close":1893,"change":193,"percent_change":194,"volume":1894,"transactions":9,"vwap":1893},"2025-09-30",54.24,53.87,32442200,{"date":1896,"open":1897,"high":1539,"low":1898,"close":1899,"change":1573,"percent_change":630,"volume":1900,"transactions":9,"vwap":1899},"2025-09-29",54.040001,53.74,54.13,20713800,{"date":1902,"open":1674,"high":860,"low":1512,"close":859,"change":213,"percent_change":151,"volume":1903,"transactions":9,"vwap":859},"2025-09-26",30686100,{"date":1905,"open":24,"high":1674,"low":1517,"close":24,"change":1168,"percent_change":193,"volume":1906,"transactions":9,"vwap":24},"2025-09-25",24757500,{"date":1908,"open":822,"high":1465,"low":211,"close":832,"change":973,"percent_change":1909,"volume":1910,"transactions":9,"vwap":832},"2025-09-24",-0.28,23893400,{"date":1912,"open":1670,"high":1913,"low":865,"close":895,"change":398,"percent_change":919,"volume":1914,"transactions":9,"vwap":895},"2025-09-23",54.49,28698900,{"date":1916,"open":837,"high":1457,"low":1512,"close":1917,"change":1367,"percent_change":419,"volume":1918,"transactions":9,"vwap":1917},"2025-09-22",54,32393000,{"date":1920,"open":1441,"high":1921,"low":851,"close":284,"change":168,"percent_change":469,"volume":1922,"transactions":9,"vwap":284},"2025-09-19",54.41,46731400,{"date":1924,"open":1521,"high":293,"low":240,"close":1899,"change":1925,"percent_change":496,"volume":1926,"transactions":9,"vwap":1899},"2025-09-18",0.05,36609100,{"date":1928,"open":1433,"high":1929,"low":1511,"close":1447,"change":809,"percent_change":1452,"volume":1930,"transactions":9,"vwap":1447},"2025-09-17",54.33,47976100,{"date":1932,"open":832,"high":1433,"low":1933,"close":844,"change":1070,"percent_change":367,"volume":1934,"transactions":9,"vwap":844},"2025-09-16",53.27,28482500,{"date":1936,"open":1664,"high":1475,"low":870,"close":839,"change":1070,"percent_change":367,"volume":1937,"transactions":9,"vwap":839},"2025-09-15",31922000,{"date":1939,"open":1465,"high":1873,"low":1674,"close":1940,"change":918,"percent_change":996,"volume":1941,"transactions":9,"vwap":1940},"2025-09-12",53.8,25705900,{"date":1943,"open":1148,"high":1873,"low":1458,"close":838,"change":631,"percent_change":1944,"volume":1945,"transactions":9,"vwap":838},"2025-09-11",1.64,36635400,{"date":1947,"open":1948,"high":243,"low":1490,"close":1470,"change":254,"percent_change":1102,"volume":1949,"transactions":9,"vwap":1470},"2025-09-10",53.17,32915900,{"date":1951,"open":1160,"high":1681,"low":900,"close":902,"change":1179,"percent_change":1466,"volume":1952,"transactions":9,"vwap":902},"2025-09-09",38884500,{"date":1954,"open":1502,"high":1948,"low":1495,"close":1426,"change":316,"percent_change":1123,"volume":1955,"transactions":9,"vwap":1426},"2025-09-08",49490900,{"date":1957,"open":1521,"high":284,"low":1958,"close":1507,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1507},"2025-09-05",52.87,-0.99,-1.83,58377100,{"date":1963,"open":1538,"high":1447,"low":847,"close":1457,"change":660,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1457},"2025-09-04",1.05,32730000,{"date":1967,"open":211,"high":1687,"low":1822,"close":211,"change":337,"percent_change":567,"volume":1968,"transactions":9,"vwap":211},"2025-09-03",36420100,{"date":1970,"open":837,"high":837,"low":1442,"close":1681,"change":1108,"percent_change":100,"volume":1971,"transactions":9,"vwap":1681},"2025-09-02",38733100,{"date":1973,"open":881,"high":263,"low":1940,"close":240,"change":1016,"percent_change":545,"volume":1974,"transactions":9,"vwap":240},"2025-08-29",36062400,{"date":1976,"open":1664,"high":1682,"low":837,"close":831,"change":317,"percent_change":204,"volume":1977,"transactions":9,"vwap":831},"2025-08-28",28837300,{"date":1979,"open":219,"high":845,"low":1463,"close":1980,"change":234,"percent_change":763,"volume":1981,"transactions":9,"vwap":1980},"2025-08-27",53.78,39530100,{"date":1983,"open":1501,"high":1538,"low":1501,"close":1433,"change":896,"percent_change":640,"volume":1984,"transactions":9,"vwap":1433},"2025-08-26",27907000,{"date":1986,"open":24,"high":1987,"low":1517,"close":1988,"change":1076,"percent_change":556,"volume":1989,"transactions":9,"vwap":1988},"2025-08-25",53.58,53.26,24756500,{"date":1991,"open":1763,"high":839,"low":1709,"close":847,"change":631,"percent_change":1992,"volume":1993,"transactions":9,"vwap":847},"2025-08-22",1.65,47249800,{"date":1995,"open":1996,"high":1767,"low":907,"close":924,"change":567,"percent_change":357,"volume":1997,"transactions":9,"vwap":924},"2025-08-21",52.72,29037000,{"date":1999,"open":1693,"high":2000,"low":1771,"close":1958,"change":1573,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1958},"2025-08-20",53.0099983,0.51,39138800,{"date":2004,"open":1748,"high":1958,"low":1748,"close":1708,"change":57,"percent_change":745,"volume":2005,"transactions":9,"vwap":1708},"2025-08-19",24870800,{"date":2007,"open":1724,"high":2008,"low":1813,"close":915,"change":316,"percent_change":1123,"volume":2009,"transactions":9,"vwap":915},"2025-08-18",52.56,25405100,{"date":2011,"open":1822,"high":1470,"low":1780,"close":925,"change":883,"percent_change":2012,"volume":2013,"transactions":9,"vwap":925},"2025-08-15",-1.04,46108500,{"date":2015,"open":1147,"high":2016,"low":2017,"close":2000,"change":1089,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2000},"2025-08-14",53.049999,52.53,0.47,35841500,{"date":2021,"open":1377,"high":2022,"low":1400,"close":1153,"change":1050,"percent_change":276,"volume":2023,"transactions":9,"vwap":1153},"2025-08-13",52.91,41154900,{"date":2025,"open":2026,"high":1851,"low":909,"close":925,"change":1379,"percent_change":2027,"volume":2028,"transactions":9,"vwap":925},"2025-08-12",52.049999,1.22,37510000,{"date":2030,"open":933,"high":1167,"low":1001,"close":1013,"change":287,"percent_change":327,"volume":2031,"transactions":9,"vwap":1013},"2025-08-11",29351200,{"date":2033,"open":1133,"high":934,"low":986,"close":1002,"change":26,"percent_change":518,"volume":2034,"transactions":9,"vwap":1002},"2025-08-08",39484400,{"date":2036,"open":923,"high":1113,"low":2037,"close":1738,"change":556,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1738},"2025-08-07",51.22,-1.12,43119400,{"date":2041,"open":1128,"high":1167,"low":964,"close":1779,"change":1089,"percent_change":26,"volume":2042,"transactions":9,"vwap":1779},"2025-08-06",34198700,{"date":2044,"open":2026,"high":1165,"low":2045,"close":1062,"change":608,"percent_change":1108,"volume":2046,"transactions":9,"vwap":1062},"2025-08-05",51.36,33551000,{"date":2048,"open":970,"high":1177,"low":1048,"close":1177,"change":2001,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1177},"2025-08-04",0.99,40053100,{"date":2052,"open":1001,"high":1837,"low":1027,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-08-01",51.4,-0.97,-1.85,63060800,{"date":2058,"open":940,"high":1486,"low":1747,"close":1159,"change":255,"percent_change":935,"volume":2059,"transactions":9,"vwap":1159},"2025-07-31",46179400,{"date":2061,"open":1409,"high":1701,"low":2062,"close":924,"change":566,"percent_change":146,"volume":2063,"transactions":9,"vwap":924},"2025-07-30",52.44,37260100,{"date":2065,"open":230,"high":212,"low":1812,"close":1767,"change":854,"percent_change":450,"volume":2066,"transactions":9,"vwap":1767},"2025-07-29",37883200,{"date":2068,"open":1479,"high":1481,"low":900,"close":1507,"change":1044,"percent_change":1752,"volume":2069,"transactions":9,"vwap":1507},"2025-07-28",29119300,{"date":2071,"open":1501,"high":222,"low":1486,"close":1481,"change":1732,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1481},"2025-07-25",0.7,28964700,{"date":2075,"open":1442,"high":1481,"low":2000,"close":1507,"change":173,"percent_change":650,"volume":2076,"transactions":9,"vwap":1507},"2025-07-24",32371900,{"date":2078,"open":1767,"high":1501,"low":2008,"close":1501,"change":1832,"percent_change":441,"volume":2079,"transactions":9,"vwap":1501},"2025-07-23",32111300,{"date":2081,"open":915,"high":2082,"low":932,"close":1812,"change":1355,"percent_change":1246,"volume":2083,"transactions":9,"vwap":1812},"2025-07-22",52.75,32289100,{"date":2085,"open":2086,"high":1686,"low":1159,"close":1724,"change":973,"percent_change":974,"volume":2087,"transactions":9,"vwap":1724},"2025-07-21",52.57,36871400,{"date":2089,"open":1795,"high":1142,"low":1161,"close":1714,"change":223,"percent_change":224,"volume":2090,"transactions":9,"vwap":1714},"2025-07-18",29791300,{"date":2092,"open":1385,"high":1708,"low":1128,"close":1771,"change":630,"percent_change":1852,"volume":2093,"transactions":9,"vwap":1771},"2025-07-17",48213900,{"date":2095,"open":1419,"high":941,"low":1054,"close":1787,"change":600,"percent_change":2072,"volume":2096,"transactions":9,"vwap":1787},"2025-07-16",46726500,{"date":2098,"open":1152,"high":1748,"low":1353,"close":1353,"change":1796,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1353},"2025-07-15",-1.71,47704600,{"date":2102,"open":1405,"high":1795,"low":1791,"close":1851,"change":213,"percent_change":911,"volume":2103,"transactions":9,"vwap":1851},"2025-07-14",27636500,{"date":2105,"open":1827,"high":1166,"low":1082,"close":1856,"change":883,"percent_change":2012,"volume":2106,"transactions":9,"vwap":1856},"2025-07-11",30289900,{"date":2108,"open":1410,"high":1153,"low":1410,"close":1147,"change":117,"percent_change":136,"volume":2109,"transactions":9,"vwap":1147},"2025-07-10",27992600,{"date":2111,"open":940,"high":915,"low":1404,"close":1106,"change":745,"percent_change":600,"volume":2112,"transactions":9,"vwap":1106},"2025-07-09",36634900,{"date":2114,"open":2008,"high":1708,"low":923,"close":916,"change":42,"percent_change":875,"volume":2115,"transactions":9,"vwap":916},"2025-07-08",53715000,{"date":2117,"open":1822,"high":230,"low":1780,"close":1812,"change":450,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1812},"2025-07-07",-0.96,34049000,{"date":2121,"open":2082,"high":1933,"low":924,"close":1148,"change":276,"percent_change":1808,"volume":2122,"transactions":9,"vwap":1148},"2025-07-03",25904800,{"date":2124,"open":2082,"high":1153,"low":1152,"close":910,"change":327,"percent_change":1421,"volume":2125,"transactions":9,"vwap":910},"2025-07-02",40791100,{"date":2127,"open":931,"high":908,"low":916,"close":1377,"change":1355,"percent_change":1246,"volume":2128,"transactions":9,"vwap":1377},"2025-07-01",33844800,{"date":2130,"open":923,"high":2062,"low":1404,"close":1159,"change":1466,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1159},"2025-06-30",0.83,42472900,{"date":2134,"open":1736,"high":917,"low":1062,"close":1009,"change":497,"percent_change":1355,"volume":2135,"transactions":9,"vwap":1009},"2025-06-27",38954100,{"date":2137,"open":1178,"high":1013,"low":2138,"close":979,"change":378,"percent_change":507,"volume":2139,"transactions":9,"vwap":979},"2025-06-26",51.41,37866000,{"date":2141,"open":1096,"high":970,"low":994,"close":2138,"change":567,"percent_change":255,"volume":2142,"transactions":9,"vwap":2138},"2025-06-25",33123900,{"date":2144,"open":1042,"high":1094,"low":978,"close":981,"change":1129,"percent_change":2145,"volume":2146,"transactions":9,"vwap":981},"2025-06-24",1.5,41225000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":440,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-23",50.2,50.84,49.84,50.82,0.91,43022700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1016,"percent_change":840,"volume":2161,"transactions":9,"vwap":2160},"2025-06-20",50.37,50.58,50.22,50.36,44456100,{"date":2163,"open":2159,"high":1190,"low":2164,"close":2159,"change":287,"percent_change":327,"volume":2165,"transactions":9,"vwap":2159},"2025-06-18",50.15,45728200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1390,"change":974,"percent_change":1818,"volume":2171,"transactions":9,"vwap":1390},"2025-06-17",50.27,50.48,50.09,31130700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":276,"percent_change":1666,"volume":2178,"transactions":9,"vwap":2177},"2025-06-16",50.32,50.88,50.31,50.53,35632400,{"date":2180,"open":2181,"high":1365,"low":1221,"close":2182,"change":2012,"percent_change":1373,"volume":2183,"transactions":9,"vwap":2182},"2025-06-13",50.35,49.96,54921900,{"date":2185,"open":2186,"high":1034,"low":1183,"close":2187,"change":1208,"percent_change":1208,"volume":2188,"transactions":9,"vwap":2187},"2025-06-12",50.7,51,25500900,{"date":2190,"open":1725,"high":2191,"low":1063,"close":2187,"change":650,"percent_change":1070,"volume":2192,"transactions":9,"vwap":2187},"2025-06-11",51.34,39368400,{"date":2194,"open":1056,"high":1354,"low":2175,"close":2195,"change":224,"percent_change":168,"volume":2196,"transactions":9,"vwap":2195},"2025-06-10",51.060001,27728600,{"date":2198,"open":2191,"high":2045,"low":1330,"close":2187,"change":1909,"percent_change":883,"volume":2199,"transactions":9,"vwap":2187},"2025-06-09",28322100,{"date":2201,"open":980,"high":1178,"low":1027,"close":978,"change":1379,"percent_change":2202,"volume":2203,"transactions":9,"vwap":978},"2025-06-06",1.24,34982800,{"date":2205,"open":1196,"high":2175,"low":1389,"close":2206,"change":1168,"percent_change":1909,"volume":2207,"transactions":9,"vwap":2206},"2025-06-05",50.65,42014400,{"date":2209,"open":1737,"high":1014,"low":1021,"close":2210,"change":974,"percent_change":1818,"volume":2211,"transactions":9,"vwap":2210},"2025-06-04",50.79,24600500,{"date":2213,"open":2152,"high":2214,"low":2215,"close":1354,"change":57,"percent_change":763,"volume":2216,"transactions":9,"vwap":1354},"2025-06-03",51.13,50.41,33705400,{"date":2218,"open":1364,"high":2187,"low":1359,"close":965,"change":1098,"percent_change":316,"volume":2219,"transactions":9,"vwap":965},"2025-06-02",30142300,{"date":2221,"open":2222,"high":1027,"low":1365,"close":1055,"change":234,"percent_change":469,"volume":2223,"transactions":9,"vwap":1055},"2025-05-30",50.68,37953200,{"date":2225,"open":2226,"high":2227,"low":2160,"close":2228,"change":545,"percent_change":2001,"volume":2229,"transactions":9,"vwap":2228},"2025-05-29",50.76,50.86,50.85,34098400,{"date":2231,"open":2232,"high":987,"low":2233,"close":2234,"change":1102,"percent_change":461,"volume":2235,"transactions":9,"vwap":2234},"2025-05-28",50.89,50.51,50.59,31730200,{"date":2237,"open":1340,"high":1055,"low":2238,"close":2239,"change":1622,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-27",50.26,50.93,1.76,38636400,{"date":2243,"open":1265,"high":1359,"low":2244,"close":2245,"change":254,"percent_change":535,"volume":2246,"transactions":9,"vwap":2245},"2025-05-23",49.57,50.049999,33645600,{"date":2248,"open":2249,"high":956,"low":2250,"close":2251,"change":650,"percent_change":1070,"volume":2252,"transactions":9,"vwap":2251},"2025-05-22",50.18,49.97,50.23,33662800,{"date":2254,"open":987,"high":980,"low":2255,"close":1359,"change":1428,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1359},"2025-05-21",50.25,-2.05,40022000,{"date":2259,"open":1095,"high":2260,"low":1725,"close":2191,"change":1909,"percent_change":1332,"volume":2261,"transactions":9,"vwap":2191},"2025-05-20",51.52,26903000,{"date":2263,"open":1042,"high":1094,"low":1075,"close":2264,"change":223,"percent_change":224,"volume":2265,"transactions":9,"vwap":2264},"2025-05-19",51.62,26348400,{"date":2267,"open":988,"high":1133,"low":955,"close":1096,"change":117,"percent_change":982,"volume":2268,"transactions":9,"vwap":1096},"2025-05-16",53401000,{"date":2270,"open":957,"high":2045,"low":2271,"close":978,"change":575,"percent_change":379,"volume":2272,"transactions":9,"vwap":978},"2025-05-15",50.83,34742500,{"date":2274,"open":1725,"high":980,"low":2210,"close":1195,"change":1168,"percent_change":854,"volume":2275,"transactions":9,"vwap":1195},"2025-05-14",38764200,{"date":2277,"open":2187,"high":1042,"low":1348,"close":1354,"change":583,"percent_change":896,"volume":2278,"transactions":9,"vwap":1354},"2025-05-13",33986100,{"date":2280,"open":1725,"high":1114,"low":2281,"close":957,"change":683,"percent_change":2282,"volume":2283,"transactions":9,"vwap":957},"2025-05-12",50.55,2.03,44274100,{"date":2285,"open":2182,"high":2286,"low":2287,"close":1279,"change":1208,"percent_change":1208,"volume":2288,"transactions":9,"vwap":1279},"2025-05-09",50.040001,49.72,22075000,{"date":2290,"open":2151,"high":2157,"low":2291,"close":1279,"change":896,"percent_change":2131,"volume":2292,"transactions":9,"vwap":1279},"2025-05-08",49.73,31294200,{"date":2294,"open":2295,"high":2287,"low":2296,"close":1214,"change":1355,"percent_change":136,"volume":2297,"transactions":9,"vwap":1214},"2025-05-07",49.32,49.26,30070100,{"date":2299,"open":2300,"high":1301,"low":1296,"close":2301,"change":1909,"percent_change":1818,"volume":2302,"transactions":9,"vwap":2301},"2025-05-06",49,49.16,28949100,{"date":2304,"open":1268,"high":2305,"low":2306,"close":1230,"change":357,"percent_change":1029,"volume":2307,"transactions":9,"vwap":1230},"2025-05-05",49.83,49.099998,24139900,{"date":2309,"open":1259,"high":2310,"low":2311,"close":2312,"change":683,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-02",49.94,49.33,49.76,2.07,35032100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":286,"percent_change":287,"volume":2321,"transactions":9,"vwap":2320},"2025-05-01",48.58,49.07,48.44,48.75,34420200,{"date":2323,"open":2324,"high":2325,"low":179,"close":2326,"change":496,"percent_change":866,"volume":2327,"transactions":9,"vwap":2326},"2025-04-30",48.15,48.93,48.76,33759900,{"date":2329,"open":2330,"high":2326,"low":2331,"close":2332,"change":630,"percent_change":788,"volume":2333,"transactions":9,"vwap":2332},"2025-04-29",48.18,47.96,48.67,42475300,{"date":183,"open":2335,"high":2336,"low":2337,"close":2338,"change":71,"percent_change":566,"volume":2339,"transactions":9,"vwap":2338},48.22,48.57,47.83,48.17,33922800]