[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLG":3,"homepage-market-summary":30,"stock-historical-XLG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Top 50 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5487,0.35384,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.49,64.9,65.02,64.22,65.07,-0.58,-0.89,2721985.7078,65.2602,52.6,2666435.6253728764,93.9,5387,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"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":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},44.69,2356626,860168641.968592,41.36,"2025-04-28",[185,188,198,208,219,229,240,249,259,269,279,290,300,308,319,330,341,352,362,373,383,393,403,413,422,431,441,451,460,468,479,488,498,507,518,528,537,547,556,566,576,584,593,600,610,617,624,632,642,651,662,673,683,692,703,714,723,733,743,752,763,771,781,791,798,805,809,817,825,832,838,842,851,859,866,872,881,888,896,904,908,916,922,930,938,945,951,958,966,973,979,985,992,998,1005,1011,1019,1027,1032,1038,1043,1048,1055,1063,1068,1075,1079,1083,1089,1095,1099,1105,1111,1118,1124,1131,1134,1141,1147,1154,1159,1166,1175,1184,1193,1200,1208,1214,1222,1229,1236,1243,1250,1258,1265,1273,1279,1288,1295,1302,1310,1317,1326,1332,1340,1348,1354,1360,1367,1373,1380,1386,1390,1396,1401,1409,1415,1423,1428,1435,1442,1447,1453,1459,1465,1471,1478,1484,1491,1499,1504,1512,1519,1525,1530,1535,1539,1545,1550,1555,1563,1568,1576,1583,1588,1594,1600,1603,1609,1614,1617,1624,1630,1636,1641,1645,1649,1654,1660,1665,1670,1675,1681,1686,1691,1695,1702,1707,1711,1715,1720,1724,1727,1731,1734,1737,1740,1744,1749,1755,1760,1765,1771,1779,1784,1790,1796,1800,1803,1808,1811,1815,1819,1823,1827,1831,1834,1839,1844,1848,1853,1858,1863,1867,1871,1877,1882,1886,1890,1896,1903,1908,1913,1918,1922,1926,1932,1936,1941,1944,1948,1952,1956,1961,1964,1969,1973,1977,1983,1987,1992,1998,2002,2008,2015,2020,2026,2031,2037,2041,2048,2054,2059,2064,2072,2078,2085,2091,2096,2100,2104,2107,2112,2118,2124,2130,2138,2143,2150,2159,2165,2172,2177,2184,2191,2197,2204,2209,2214,2220,2225,2232,2239,2244,2250,2257,2262,2268,2275,2279,2286,2292,2299,2305,2313,2320,2326,2333,2339,2346,2352,2359,2366,2372,2379,2385,2392,2398,2404,2409,2415,2421,2428,2434,2441,2448,2455,2462,2469,2475,2482,2488,2494,2501,2507,2514,2521,2528,2535,2542,2550,2558,2564,2570,2577],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},7360,64.5494,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",64.81,65.105,64.61,0.03,0.05,933160.16081,5657,64.9283,{"date":199,"open":200,"high":25,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",65.05,64.89,65.04,0.34,0.53,740904.016351,5010,65.1292,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",64.27,64.865,64.25,64.7,0.45,0.7,767671.352628,4681,64.552,{"date":220,"open":221,"high":222,"low":223,"close":212,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",64.36,64.5757,64.06,0.63,0.99,737348.031796,5362,64.2761,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",63.8,63.89,63.21,63.62,0.01,0.02,955128.179569,6540,63.5687,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":236,"percent_change":193,"volume":246,"transactions":247,"vwap":248},"2026-09-30",63.79,64.26,63.57,63.61,1223101.61492,7300,63.9585,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",63.99,63.495,63.59,-0.16,-0.25,832544.260721,4979,63.6532,{"date":260,"open":261,"high":262,"low":245,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",64.08,64.16,63.75,-0.55,-0.86,942405.788206,5531,63.8946,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":136,"volume":276,"transactions":277,"vwap":278},"2026-09-25",64.07,64.365,63.83,64.3,0.38,957498.618916,5728,64.176,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",63.39,64.005,63.37,63.92,0.08,0.13,1435056.113314,6922,63.7945,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",64.44,63.643652,63.84,-0.6,-0.93,1053814.106127,5711,63.8813,{"date":301,"open":302,"high":303,"low":304,"close":292,"change":193,"percent_change":194,"volume":305,"transactions":306,"vwap":307},"2026-09-22",64.34,64.58,64.335,957559.156299,5734,64.4744,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",63.53,64.535,63.5,64.41,1.22,1.93,855272.257827,6121,64.2026,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",63.17,63.245,62.835,63.19,0.22,0.35,842820.823726,5003,63.0487,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",62.89,63.06,62.67,62.97,0.95,1.53,725218.471559,5573,62.8999,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",62.42,62.61,61.67,62.02,-0.2,-0.32,888693.237408,6133,62.2664,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":255,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",62.44,62.505,62.075,62.22,-0.4,1484539.091576,4212,62.1599,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",62.34,62.73,62.18,62.47,-0.43,-0.68,902284.436396,5065,62.5035,{"date":374,"open":335,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",63.195,62.85,62.9,0.51,0.82,783604.710184,5430,63.0237,{"date":384,"open":385,"high":355,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",62.3,62.14,62.39,-0.33,-0.53,673622.390571,6316,62.3554,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",62.72,62.79,62.45,-0.15,-0.24,742188.159251,5346,62.6853,{"date":404,"open":333,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",63.14,62.76,62.87,-0.17,-0.27,555025.169931,4653,62.8962,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":255,"percent_change":358,"volume":419,"transactions":420,"vwap":421},"2026-09-04",63.35,63.41,62.905,63.04,560439.121314,4249,63.0531,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":314,"volume":428,"transactions":429,"vwap":430},"2026-09-03",62.69,63.42,63.29,0.76,7060735.217476,4949,63.3367,{"date":432,"open":433,"high":434,"low":366,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",62.24,62.685,62.53,0.4,0.64,466100.260668,3814,62.5019,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":22,"volume":448,"transactions":449,"vwap":450},"2026-09-01",61.96,62.455,61.79,62.13,-0.36,674595.849069,4851,62.1649,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":398,"percent_change":399,"volume":457,"transactions":458,"vwap":459},"2026-08-31",62.55,62.57,62.27,62.49,633001.90078,5182,62.4003,{"date":461,"open":365,"high":322,"low":462,"close":463,"change":464,"percent_change":173,"volume":465,"transactions":466,"vwap":467},"2026-08-28",62.515,62.64,-0.02,701256.698859,4957,62.7694,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",62.31,62.75,62.161,62.66,0.66,1.06,668145.260153,4678,62.5282,{"date":480,"open":346,"high":481,"low":482,"close":483,"change":484,"percent_change":254,"volume":485,"transactions":486,"vwap":487},"2026-08-26",62.12,61.7912,62,-0.1,564603.291857,5901,61.981,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":214,"volume":495,"transactions":496,"vwap":497},"2026-08-25",62.09,62.25,61.855,62.1,0.28,610351.238744,4263,62.0336,{"date":499,"open":346,"high":500,"low":501,"close":502,"change":503,"percent_change":158,"volume":504,"transactions":505,"vwap":506},"2026-08-24",62.07,61.655,61.82,-0.26,573242.939504,4940,61.8961,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",62.2,62.32,61.93,62.08,0.18,0.29,600021.130438,4058,62.053,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":264,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",62.28,62.3895,61.86,61.9,-0.88,2234729.615913,6918,62.2769,{"date":529,"open":530,"high":531,"low":532,"close":397,"change":533,"percent_change":53,"volume":534,"transactions":535,"vwap":536},"2026-08-19",62.54,62.705,62.19,0.06,1158205.820588,6123,62.4679,{"date":538,"open":539,"high":540,"low":541,"close":387,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",62.4,62.4604,62.23,-0.49,-0.78,2339184.573343,5106,62.4303,{"date":548,"open":233,"high":549,"low":550,"close":551,"change":552,"percent_change":447,"volume":553,"transactions":554,"vwap":555},"2026-08-17",63.27,62.84,62.88,-0.23,567464.567779,5191,62.999,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":388,"volume":563,"transactions":564,"vwap":565},"2026-08-14",63.33,63.4204,63.01,63.11,-0.21,587821.640588,4481,63.1676,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":214,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",63.02,63.52,62.995,63.32,0.72,731899.102042,6344,63.3278,{"date":577,"open":578,"high":578,"low":579,"close":407,"change":580,"percent_change":325,"volume":581,"transactions":582,"vwap":583},"2026-08-12",63.22,62.83,0.14,765481.044134,6092,62.9543,{"date":585,"open":586,"high":586,"low":587,"close":365,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",63.44,62.63,-0.45,-0.71,996243.411378,5119,62.9321,{"date":594,"open":578,"high":425,"low":418,"close":595,"change":596,"percent_change":146,"volume":597,"transactions":598,"vwap":599},"2026-08-10",63.18,-0.12,696042.519645,6253,63.183,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":326,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",63.15,63.4,62.9899,63.3,0.56,725210.724006,5756,63.2078,{"date":611,"open":612,"high":549,"low":550,"close":613,"change":236,"percent_change":193,"volume":614,"transactions":615,"vwap":616},"2026-08-06",63,62.95,790610.789195,6192,63.0046,{"date":618,"open":253,"high":619,"low":332,"close":620,"change":254,"percent_change":255,"volume":621,"transactions":622,"vwap":623},"2026-08-05",63.67,62.93,1003355.73828,7494,63.1903,{"date":625,"open":490,"high":558,"low":490,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",63.09,1.26,2.04,1044092.088283,7544,62.9489,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":475,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",60.94,61.97,60.915,61.83,1.74,877210.257615,7451,61.7154,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":437,"percent_change":475,"volume":648,"transactions":649,"vwap":650},"2026-07-31",60.42,60.95,59.85,60.77,1148860.372816,7449,60.5746,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",59.41,60.275,59.3128,60.13,1.49,2.54,928625.041041,7259,59.9399,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",59.6,59.9,58.585,58.64,-1.08,-1.81,1486418.106284,9365,59.21,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":484,"volume":680,"transactions":681,"vwap":682},"2026-07-28",59.67,59.955,59.27,59.72,-0.06,761877.202999,5369,59.7146,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":347,"percent_change":388,"volume":689,"transactions":690,"vwap":691},"2026-07-27",60.53,60.5656,59.51,59.78,820234.345749,7122,59.7879,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",60.09,60.465,59.815,59.98,-0.13,-0.22,817419.486774,5512,60.1279,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",60.25,60.5045,59.76,60.11,-1.17,-1.91,1062612.082228,7478,60.0742,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":596,"percent_change":347,"volume":720,"transactions":721,"vwap":722},"2026-07-22",61.14,61.54,61.135,61.28,1324797.437736,5259,61.3579,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":141,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",61.17,61.445,60.99,61.4,1.14,650509.134667,5017,61.3156,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",61.09,61.33,60.66,60.71,0,1137491.784198,7564,60.8996,{"date":744,"open":745,"high":746,"low":747,"close":738,"change":96,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",60.45,61.145,60.21,-1.2,856508.67982,7310,60.8183,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",61.98,62.01,61.19,61.45,-0.75,-1.21,836112.032926,6967,61.6252,{"date":764,"open":511,"high":509,"low":765,"close":509,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",61.705,0.49,0.79,894079.107965,5625,61.987,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":215,"volume":778,"transactions":779,"vwap":780},"2026-07-14",61.52,61.7901,61.23,61.71,0.43,1180650.435501,6034,61.6365,{"date":782,"open":783,"high":784,"low":785,"close":719,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",61.66,61.77,61.205,-0.7,-1.13,1139056.060351,7120,61.4199,{"date":792,"open":793,"high":794,"low":795,"close":754,"change":326,"percent_change":796,"volume":797,"transactions":9,"vwap":754},"2026-07-10",61.58,62.0099983,61.31,0.57,1161100,{"date":799,"open":756,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-07-09",61.63,60.9,0.54,0.88,543700,{"date":806,"open":738,"high":725,"low":807,"close":735,"change":193,"percent_change":194,"volume":808,"transactions":9,"vwap":735},"2026-07-08",60.48,845500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":264,"volume":816,"transactions":9,"vwap":814},"2026-07-07",61.18,61.24,60.73,61.060001,-0.34,769100,{"date":818,"open":819,"high":820,"low":821,"close":728,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":728},"2026-07-06",61.15,61.56,61.040001,0.67,1.1,1137700,{"date":826,"open":735,"high":827,"low":828,"close":813,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":813},"2026-07-02",61.44,60.38,-0.28,-0.46,1462700,{"date":833,"open":727,"high":834,"low":835,"close":836,"change":699,"percent_change":447,"volume":837,"transactions":9,"vwap":836},"2026-07-01",61.34,60.72,61.0099983,1075600,{"date":839,"open":685,"high":834,"low":840,"close":775,"change":427,"percent_change":627,"volume":841,"transactions":9,"vwap":775},"2026-06-30",60.5,7328500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",59.91,60.51,59.53,60.47,1.17,1.97,956200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":503,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",59.099998,59.92,58.88,59.3,-0.44,2705800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":254,"percent_change":409,"volume":865,"transactions":9,"vwap":864},"2026-06-25",60.28,60.29,59.049999,59.56,3863600,{"date":867,"open":868,"high":847,"low":687,"close":678,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":678},"2026-06-24",60.17,-0.29,-0.48,5639000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",60.049999,60.64,59.94,60.0099983,-1.15,-1.88,1893300,{"date":882,"open":345,"high":883,"low":884,"close":885,"change":295,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-22",61.87,61.099998,61.16,-0.97,1784300,{"date":889,"open":890,"high":891,"low":775,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",61.74,61.88,61.76,0.55,0.9,1327200,{"date":897,"open":446,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",62.16,61.02,61.21,-0.99,-1.59,4402100,{"date":905,"open":906,"high":343,"low":446,"close":509,"change":409,"percent_change":368,"volume":907,"transactions":9,"vwap":509},"2026-06-16",62.33,1014300,{"date":909,"open":910,"high":911,"low":912,"close":367,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":367},"2026-06-15",62.15,62.65,62.080002,1.15,1.88,1552400,{"date":917,"open":820,"high":918,"low":919,"close":920,"change":533,"percent_change":53,"volume":921,"transactions":9,"vwap":920},"2026-06-12",61.6,60.83,61.32,2664700,{"date":923,"open":647,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",61.43,60.2,61.26,0.58,0.96,3845900,{"date":931,"open":932,"high":933,"low":737,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",61.37,61.65,60.68,-1.03,-1.67,2775800,{"date":939,"open":435,"high":940,"low":941,"close":776,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":776},"2026-06-09",62.68,60.61,-0.54,-0.87,3064300,{"date":946,"open":947,"high":948,"low":910,"close":491,"change":949,"percent_change":533,"volume":950,"transactions":9,"vwap":491},"2026-06-08",62.6,62.82,0.04,1645600,{"date":952,"open":953,"high":953,"low":912,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",63.69,62.21,-1.72,-2.69,2427000,{"date":959,"open":960,"high":961,"low":416,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",63.54,64.040001,63.93,0.27,0.42,1302000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":96,"percent_change":878,"volume":972,"transactions":9,"vwap":971},"2026-06-03",64.29,64.35,63.58,63.66,1427400,{"date":974,"open":313,"high":975,"low":976,"close":977,"change":146,"percent_change":869,"volume":978,"transactions":9,"vwap":977},"2026-06-02",64.65,64.21,64.4,802600,{"date":980,"open":981,"high":982,"low":221,"close":983,"change":325,"percent_change":203,"volume":984,"transactions":9,"vwap":983},"2026-06-01",64.48,64.77,64.59,1556900,{"date":986,"open":968,"high":987,"low":988,"close":989,"change":286,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-29",64.53,64.19,64.37,0.2,1187400,{"date":993,"open":994,"high":210,"low":971,"close":995,"change":996,"percent_change":379,"volume":997,"transactions":9,"vwap":995},"2026-05-28",63.71,64.24,0.52,1505400,{"date":999,"open":1000,"high":1001,"low":312,"close":1002,"change":53,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",63.56,63.78,63.72,0.16,772200,{"date":1006,"open":1007,"high":1008,"low":281,"close":234,"change":533,"percent_change":1009,"volume":1010,"transactions":9,"vwap":234},"2026-05-26",63.76,63.85,0.09,984800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1000,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1000},"2026-05-22",63.81,64.010002,63.51,0.07,0.11,1528800,{"date":1020,"open":571,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-21",63.73,63.040001,63.49,-0.07,-0.11,1709200,{"date":1028,"open":405,"high":234,"low":1029,"close":1000,"change":802,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1000},"2026-05-20",62.98,0.86,2852900,{"date":1033,"open":1034,"high":416,"low":407,"close":568,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":568},"2026-05-19",63.28,-0.5,-0.79,2297800,{"date":1039,"open":1040,"high":1007,"low":1041,"close":569,"change":173,"percent_change":67,"volume":1042,"transactions":9,"vwap":569},"2026-05-18",63.55,63.080002,2918500,{"date":1044,"open":1001,"high":1045,"low":283,"close":1040,"change":369,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1040},"2026-05-15",64.050003,-1.06,1022700,{"date":1049,"open":994,"high":1050,"low":971,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",64.33,64.23,0.75,1.18,730200,{"date":1056,"open":1057,"high":1058,"low":424,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",62.81,63.64,63.48,0.61,0.97,755100,{"date":1064,"open":365,"high":1065,"low":1066,"close":407,"change":236,"percent_change":193,"volume":1067,"transactions":9,"vwap":407},"2026-05-12",62.92,62.37,1065000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":376,"change":67,"percent_change":1073,"volume":1074,"transactions":9,"vwap":376},"2026-05-11",62.52,63.07,62.51,-0.08,1034600,{"date":1076,"open":587,"high":335,"low":947,"close":377,"change":1077,"percent_change":1052,"volume":1078,"transactions":9,"vwap":377},"2026-05-08",0.47,1018100,{"date":1080,"open":454,"high":579,"low":470,"close":1081,"change":1016,"percent_change":1017,"volume":1082,"transactions":9,"vwap":1081},"2026-05-07",62.43,2108600,{"date":1084,"open":933,"high":1081,"low":1085,"close":1086,"change":176,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",61.62,62.36,1.63,1032600,{"date":1090,"open":795,"high":1091,"low":725,"close":1092,"change":494,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-05",61.47,61.36,0.46,995500,{"date":1096,"open":775,"high":834,"low":813,"close":1097,"change":699,"percent_change":447,"volume":1098,"transactions":9,"vwap":1097},"2026-05-04",61.080002,1566100,{"date":1100,"open":926,"high":1101,"low":1102,"close":1103,"change":436,"percent_change":474,"volume":1104,"transactions":9,"vwap":1103},"2026-05-01",61.7,61.22,61.3,1557800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":801,"change":73,"percent_change":802,"volume":1110,"transactions":9,"vwap":801},"2026-04-30",60.86,61.07,60.16,1388900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":679,"percent_change":484,"volume":1117,"transactions":9,"vwap":1116},"2026-04-29",60.46,60.67,60.26,60.57,1894000,{"date":1119,"open":1120,"high":835,"low":1121,"close":1122,"change":408,"percent_change":829,"volume":1123,"transactions":9,"vwap":1122},"2026-04-28",60.44,60.35,60.63,1292400,{"date":1125,"open":1126,"high":1127,"low":644,"close":1128,"change":1129,"percent_change":494,"volume":1130,"transactions":9,"vwap":1128},"2026-04-27",60.43,60.85,60.8,0.17,1386400,{"date":1132,"open":708,"high":737,"low":697,"close":1122,"change":141,"percent_change":913,"volume":1133,"transactions":9,"vwap":1122},"2026-04-24",1397200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":876,"change":830,"percent_change":1139,"volume":1140,"transactions":9,"vwap":876},"2026-04-23",60.19,60.4,59.48,-0.76,2558200,{"date":1142,"open":854,"high":644,"low":1143,"close":1137,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1137},"2026-04-22",59.77,0.92,1.55,1287200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1138,"change":112,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1138},"2026-04-21",59.99,60.060001,59.37,-0.65,2415600,{"date":1155,"open":1149,"high":1150,"low":1156,"close":1157,"change":255,"percent_change":158,"volume":1158,"transactions":9,"vwap":1157},"2026-04-20",59.58,59.87,1347200,{"date":1160,"open":1161,"high":705,"low":1162,"close":1163,"change":572,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",59.79,59.73,60.12,1.21,1684400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",59.39,59.5,59.0099983,59.4,0.15,0.25,1134200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",58.58,59.29,58.54,59.25,0.85,1.46,1688000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",57.65,58.41,57.64,58.4,0.94,1.64,1329900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1077,"percent_change":379,"volume":1199,"transactions":9,"vwap":1198},"2026-04-13",56.84,57.51,56.69,57.46,1679400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1172,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-10",57.0099983,57.21,56.86,56.99,0.26,1371600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1195,"change":777,"percent_change":427,"volume":1213,"transactions":9,"vwap":1195},"2026-04-09",56.42,56.91,56.2,1622500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1053,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-08",56.72,56.82,56.11,56.41,2.14,2536200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":533,"percent_change":1017,"volume":1228,"transactions":9,"vwap":1227},"2026-04-07",55.029999,55.24,54.36,55.23,2749700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1206,"percent_change":1077,"volume":1235,"transactions":9,"vwap":1234},"2026-04-06",54.96,55.26,54.86,55.17,1575600,{"date":1237,"open":108,"high":1238,"low":1239,"close":1240,"change":464,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-02",55,54.029999,54.91,-0.04,2615500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":275,"percent_change":215,"volume":1249,"transactions":9,"vwap":1248},"2026-04-01",54.89,55.2,54.74,54.93,3877700,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-31",53.43,54.69,54.55,1.72,3.26,6149500,{"date":1259,"open":1260,"high":1261,"low":26,"close":1262,"change":1263,"percent_change":408,"volume":1264,"transactions":9,"vwap":1262},"2026-03-30",53.36,53.41,52.83,-0.09,3351200,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-27",53.74,52.84,52.92,-1.05,-1.95,5073300,{"date":1274,"open":1275,"high":1233,"low":1276,"close":1277,"change":1270,"percent_change":710,"volume":1278,"transactions":9,"vwap":1277},"2026-03-26",54.64,53.94,53.97,2547300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-25",55.14,55.42,54.9,55.02,0.39,0.71,6025000,{"date":1289,"open":1290,"high":1284,"low":1291,"close":1292,"change":830,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-24",54.71,54.58,54.63,-0.83,3986500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":927,"percent_change":475,"volume":1301,"transactions":9,"vwap":1300},"2026-03-23",55.21,55.57,54.92,55.09,5583500,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",55.16,54.25,54.51,-0.8,-1.45,5679900,{"date":1311,"open":1246,"high":1312,"low":1313,"close":1314,"change":552,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-19",55.55,54.99,55.31,-0.41,5932700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-18",56.15,56.32,55.52,55.54,-0.84,-1.49,3259000,{"date":1327,"open":1328,"high":1329,"low":1320,"close":1330,"change":235,"percent_change":236,"volume":1331,"transactions":9,"vwap":1330},"2026-03-17",56.58,56.74,56.38,3100800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1060,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-16",56.22,56.7,56.12,56.37,1.09,5551300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":668,"volume":1347,"transactions":9,"vwap":1345},"2026-03-13",56.52,56.78,55.7,55.76,-0.61,6806400,{"date":1349,"open":1329,"high":1350,"low":1351,"close":1337,"change":1036,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1337},"2026-03-12",56.79,56.27,-1.38,17335200,{"date":1355,"open":1356,"high":1357,"low":1204,"close":1358,"change":193,"percent_change":194,"volume":1359,"transactions":9,"vwap":1358},"2026-03-11",57.23,57.55,57.16,2473700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":464,"percent_change":173,"volume":1366,"transactions":9,"vwap":1365},"2026-03-10",57.12,57.56,56.89,57.13,7306600,{"date":1368,"open":1218,"high":1369,"low":1370,"close":1371,"change":606,"percent_change":225,"volume":1372,"transactions":9,"vwap":1371},"2026-03-09",57.29,55.89,57.15,8795400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1375,"change":1152,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1375},"2026-03-06",56.59,56.96,56.39,-1.14,5260400,{"date":1381,"open":1382,"high":1383,"low":1335,"close":1384,"change":484,"percent_change":408,"volume":1385,"transactions":9,"vwap":1384},"2026-03-05",57.14,57.43,57.24,4731700,{"date":1387,"open":1376,"high":1357,"low":1364,"close":1388,"change":777,"percent_change":427,"volume":1389,"transactions":9,"vwap":1388},"2026-03-04",57.34,5730400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1211,"change":255,"percent_change":857,"volume":1395,"transactions":9,"vwap":1211},"2026-03-03",56.33,57.049999,56.0099983,7792400,{"date":1397,"open":1210,"high":1398,"low":1399,"close":1358,"change":949,"percent_change":1016,"volume":1400,"transactions":9,"vwap":1358},"2026-03-02",57.35,56.34,5650600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1362,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1362},"2026-02-27",56.94,57.2,56.76,-0.37,-0.64,3303400,{"date":1410,"open":1411,"high":1411,"low":1362,"close":1412,"change":1413,"percent_change":787,"volume":1414,"transactions":9,"vwap":1412},"2026-02-26",58.14,57.49,-0.66,3685500,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-25",57.75,58.22,58.15,0.62,1.08,1510600,{"date":1424,"open":1393,"high":1425,"low":1350,"close":1426,"change":436,"percent_change":215,"volume":1427,"transactions":9,"vwap":1426},"2026-02-24",57.59,57.53,2676900,{"date":1429,"open":1425,"high":1430,"low":1431,"close":1365,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1365},"2026-02-23",57.78,56.95,-0.52,-0.9,6023200,{"date":1436,"open":1205,"high":1437,"low":1438,"close":1186,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1186},"2026-02-20",57.74,56.87,0.48,0.84,9452400,{"date":1443,"open":1382,"high":1444,"low":1205,"close":1445,"change":254,"percent_change":829,"volume":1446,"transactions":9,"vwap":1445},"2026-02-19",57.42,57.17,4226900,{"date":1448,"open":1404,"high":1449,"low":1450,"close":1451,"change":494,"percent_change":766,"volume":1452,"transactions":9,"vwap":1451},"2026-02-18",57.62,57.09,57.33,2447200,{"date":1454,"open":1455,"high":1456,"low":1399,"close":1393,"change":1457,"percent_change":73,"volume":1458,"transactions":9,"vwap":1393},"2026-02-17",56.71,57.27,0.19,4579500,{"date":1460,"open":1461,"high":1462,"low":1329,"close":1204,"change":1463,"percent_change":1413,"volume":1464,"transactions":9,"vwap":1204},"2026-02-13",57.19,57.36,-0.38,5367700,{"date":1466,"open":1467,"high":1468,"low":1382,"close":1384,"change":901,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1384},"2026-02-12",58.43,58.45,-1.7,5270900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":552,"percent_change":112,"volume":1477,"transactions":9,"vwap":1476},"2026-02-11",58.83,58.91,58.13,58.23,4260600,{"date":1479,"open":1480,"high":1481,"low":1467,"close":1482,"change":503,"percent_change":857,"volume":1483,"transactions":9,"vwap":1482},"2026-02-10",58.86,58.96,58.46,2640400,{"date":1485,"open":1486,"high":1487,"low":1475,"close":1488,"change":1489,"percent_change":215,"volume":1490,"transactions":9,"vwap":1488},"2026-02-09",58.25,58.92,58.72,0.41,2538600,{"date":1492,"open":1493,"high":1494,"low":1462,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",57.5,58.48,58.31,1.02,1.78,4801000,{"date":1500,"open":1186,"high":1501,"low":1450,"close":1369,"change":524,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1369},"2026-02-05",57.86,-1.51,8394100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":588,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-04",58.71,58.81,57.77,58.17,-0.77,11048400,{"date":1513,"open":1168,"high":1514,"low":1515,"close":1516,"change":1413,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-03",59.43,58.21,58.62,-1.11,5426200,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":963,"percent_change":1093,"volume":1524,"transactions":9,"vwap":1523},"2026-02-02",58.74,59.47,59.28,4217300,{"date":1526,"open":1527,"high":1528,"low":1516,"close":1170,"change":739,"percent_change":739,"volume":1529,"transactions":9,"vwap":1170},"2026-01-30",58.82,59.17,8029400,{"date":1531,"open":1532,"high":1523,"low":1533,"close":1170,"change":409,"percent_change":830,"volume":1534,"transactions":9,"vwap":1170},"2026-01-29",59.22,58,8241000,{"date":1536,"open":1537,"high":1169,"low":863,"close":1523,"change":193,"percent_change":194,"volume":1538,"transactions":9,"vwap":1523},"2026-01-28",59.46,3793900,{"date":1540,"open":1541,"high":1168,"low":1542,"close":1180,"change":1543,"percent_change":1489,"volume":1544,"transactions":9,"vwap":1180},"2026-01-27",59.16,59.09,0.24,1459500,{"date":1546,"open":1547,"high":1528,"low":1506,"close":1170,"change":275,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1170},"2026-01-26",58.73,0.65,1636000,{"date":1551,"open":1189,"high":1527,"low":1552,"close":1553,"change":494,"percent_change":1439,"volume":1554,"transactions":9,"vwap":1553},"2026-01-23",58.29,58.63,2764500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":427,"volume":1562,"transactions":9,"vwap":1560},"2026-01-22",58.33,58.51,58.12,58.35,0.44,2630300,{"date":1564,"open":1426,"high":1552,"low":1369,"close":1565,"change":1093,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-21",57.91,0.8,6836500,{"date":1569,"open":1570,"high":1571,"low":1451,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-20",57.94,58.11,57.45,-1.4,-2.38,4426300,{"date":1577,"open":1578,"high":1579,"low":1547,"close":1580,"change":1073,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",59.080002,59.19,58.85,-0.14,2593700,{"date":1584,"open":1585,"high":1585,"low":1473,"close":1586,"change":1241,"percent_change":1024,"volume":1587,"transactions":9,"vwap":1586},"2026-01-15",59.33,58.93,2911500,{"date":1589,"open":1590,"high":1532,"low":1177,"close":1591,"change":942,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-14",59.18,58.97,-0.91,4208100,{"date":1595,"open":1596,"high":1597,"low":1178,"close":687,"change":562,"percent_change":1598,"volume":1599,"transactions":9,"vwap":687},"2026-01-13",59.71,59.8,-0.35,3411800,{"date":1601,"open":677,"high":665,"low":1180,"close":678,"change":286,"percent_change":325,"volume":1602,"transactions":9,"vwap":678},"2026-01-12",1367800,{"date":1604,"open":1605,"high":1162,"low":1606,"close":1607,"change":117,"percent_change":996,"volume":1608,"transactions":9,"vwap":1607},"2026-01-09",59.31,59.14,59.59,1827700,{"date":1610,"open":653,"high":1611,"low":1612,"close":1523,"change":398,"percent_change":255,"volume":1613,"transactions":9,"vwap":1523},"2026-01-08",59.42,59.07,2452500,{"date":1615,"open":1611,"high":1597,"low":856,"close":1514,"change":1016,"percent_change":168,"volume":1616,"transactions":9,"vwap":1514},"2026-01-07",3164000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":285,"percent_change":286,"volume":1623,"transactions":9,"vwap":1622},"2026-01-06",59.32,59.45,59.13,59.36,2397400,{"date":1625,"open":1626,"high":687,"low":672,"close":1523,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1523},"2026-01-05",59.44,0.21,0.36,2596800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1612,"change":562,"percent_change":1598,"volume":1635,"transactions":9,"vwap":1612},"2026-01-02",59.62,59.88,58.8,5155000,{"date":1637,"open":1638,"high":1639,"low":677,"close":1523,"change":447,"percent_change":295,"volume":1640,"transactions":9,"vwap":1523},"2025-12-31",59.7,59.74,2384600,{"date":1642,"open":1632,"high":1597,"low":664,"close":1643,"change":1024,"percent_change":596,"volume":1644,"transactions":9,"vwap":1643},"2025-12-30",59.64,1077200,{"date":1646,"open":1643,"high":688,"low":1647,"close":1596,"change":409,"percent_change":588,"volume":1648,"transactions":9,"vwap":1596},"2025-12-29",59.54,1111600,{"date":1650,"open":1651,"high":1652,"low":876,"close":697,"change":739,"percent_change":739,"volume":1653,"transactions":9,"vwap":697},"2025-12-26",60.040001,60.18,1112800,{"date":1655,"open":1656,"high":1657,"low":707,"close":697,"change":1457,"percent_change":1658,"volume":1659,"transactions":9,"vwap":697},"2025-12-24",59.81,60.02,0.32,1180600,{"date":1661,"open":1523,"high":1662,"low":1663,"close":1161,"change":214,"percent_change":427,"volume":1664,"transactions":9,"vwap":1161},"2025-12-23",59.83,59.26,1277200,{"date":1666,"open":1151,"high":653,"low":1667,"close":1668,"change":1457,"percent_change":1658,"volume":1669,"transactions":9,"vwap":1668},"2025-12-22",59.15,59.34,1651000,{"date":1671,"open":1507,"high":1541,"low":1672,"close":1667,"change":1548,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1667},"2025-12-19",58.77,1.11,2568600,{"date":1676,"open":1677,"high":1580,"low":1678,"close":1677,"change":796,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-18",58.5,58.26,0.98,2777700,{"date":1682,"open":855,"high":855,"low":1683,"close":1683,"change":1293,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-17",57.93,-1.41,3780600,{"date":1687,"open":1177,"high":1474,"low":1688,"close":1689,"change":464,"percent_change":173,"volume":1690,"transactions":9,"vwap":1689},"2025-12-16",58.34,58.76,3407400,{"date":1692,"open":1619,"high":1622,"low":667,"close":1693,"change":552,"percent_change":112,"volume":1694,"transactions":9,"vwap":1693},"2025-12-15",58.78,2295600,{"date":1696,"open":1138,"high":1697,"low":1698,"close":1170,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1170},"2025-12-12",59.61,58.7,-0.67,-1.12,4164600,{"date":1703,"open":653,"high":678,"low":1704,"close":1705,"change":1024,"percent_change":596,"volume":1706,"transactions":9,"vwap":1705},"2025-12-11",58.99,59.68,3537000,{"date":1708,"open":1138,"high":646,"low":1605,"close":1709,"change":1003,"percent_change":963,"volume":1710,"transactions":9,"vwap":1709},"2025-12-10",59.75,4003100,{"date":1712,"open":1713,"high":1709,"low":1522,"close":1607,"change":173,"percent_change":67,"volume":1714,"transactions":9,"vwap":1607},"2025-12-09",59.57,1353800,{"date":1716,"open":1161,"high":1717,"low":1718,"close":1632,"change":596,"percent_change":347,"volume":1719,"transactions":9,"vwap":1632},"2025-12-08",59.89,59.38,1678600,{"date":1721,"open":1639,"high":1722,"low":1607,"close":1639,"change":1172,"percent_change":1173,"volume":1723,"transactions":9,"vwap":1639},"2025-12-05",59.97,2574700,{"date":1725,"open":1597,"high":1597,"low":677,"close":1607,"change":1016,"percent_change":168,"volume":1726,"transactions":9,"vwap":1607},"2025-12-04",1963400,{"date":1728,"open":1619,"high":1705,"low":1667,"close":1729,"change":236,"percent_change":193,"volume":1730,"transactions":9,"vwap":1729},"2025-12-03",59.52,2068300,{"date":1732,"open":846,"high":1656,"low":1178,"close":1169,"change":53,"percent_change":1129,"volume":1733,"transactions":9,"vwap":1169},"2025-12-02",2568000,{"date":1735,"open":1528,"high":864,"low":853,"close":1171,"change":146,"percent_change":348,"volume":1736,"transactions":9,"vwap":1171},"2025-12-01",2385100,{"date":1738,"open":1718,"high":1607,"low":1619,"close":1607,"change":514,"percent_change":766,"volume":1739,"transactions":9,"vwap":1607},"2025-11-28",1048300,{"date":1741,"open":677,"high":1742,"low":1704,"close":856,"change":275,"percent_change":437,"volume":1743,"transactions":9,"vwap":856},"2025-11-26",59.49,2471500,{"date":1745,"open":1482,"high":1746,"low":1747,"close":1487,"change":1285,"percent_change":822,"volume":1748,"transactions":9,"vwap":1487},"2025-11-25",59.029999,57.92,4652000,{"date":1750,"open":1430,"high":667,"low":1508,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-24",58.53,1.19,2.08,4057600,{"date":1756,"open":1203,"high":1757,"low":1758,"close":1388,"change":326,"percent_change":1060,"volume":1759,"transactions":9,"vwap":1388},"2025-11-21",57.95,56.63,9774000,{"date":1761,"open":1586,"high":677,"low":1762,"close":1205,"change":524,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1205},"2025-11-20",56.93,-1.52,15905900,{"date":1766,"open":1425,"high":1767,"low":1768,"close":1769,"change":203,"percent_change":136,"volume":1770,"transactions":9,"vwap":1769},"2025-11-19",58.38,57.48,57.87,7355600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1426,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1426},"2025-11-18",57.82,58.060001,57.080002,-0.69,-1.19,16810600,{"date":1780,"open":1560,"high":1781,"low":1769,"close":1418,"change":368,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1418},"2025-11-17",58.9,-0.73,6092100,{"date":1785,"open":1786,"high":1787,"low":1188,"close":1788,"change":533,"percent_change":53,"volume":1789,"transactions":9,"vwap":1788},"2025-11-14",57.83,58.95,58.65,4957600,{"date":1791,"open":1171,"high":1171,"low":1187,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-13",58.59,-1.1,-1.84,3034400,{"date":1797,"open":1149,"high":1149,"low":1668,"close":1798,"change":1241,"percent_change":1024,"volume":1799,"transactions":9,"vwap":1798},"2025-11-12",59.69,1533700,{"date":1801,"open":1138,"high":1161,"low":1523,"close":1162,"change":1016,"percent_change":168,"volume":1802,"transactions":9,"vwap":1162},"2025-11-11",1713600,{"date":1804,"open":1528,"high":1162,"low":1542,"close":1805,"change":1164,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-10",59.66,2.07,2214300,{"date":1809,"open":1560,"high":1468,"low":1357,"close":1468,"change":408,"percent_change":869,"volume":1810,"transactions":9,"vwap":1468},"2025-11-07",3444900,{"date":1812,"open":1605,"high":1151,"low":1494,"close":1516,"change":1036,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1516},"2025-11-06",-1.33,2154200,{"date":1816,"open":1178,"high":1161,"low":1817,"close":653,"change":1017,"percent_change":1457,"volume":1818,"transactions":9,"vwap":653},"2025-11-05",59.11,2104700,{"date":1820,"open":1611,"high":1597,"low":1821,"close":856,"change":1293,"percent_change":1352,"volume":1822,"transactions":9,"vwap":856},"2025-11-04",59.23,1992000,{"date":1824,"open":828,"high":1120,"low":1657,"close":656,"change":1825,"percent_change":275,"volume":1826,"transactions":9,"vwap":656},"2025-11-03",0.23,1984900,{"date":1828,"open":847,"high":847,"low":1638,"close":665,"change":325,"percent_change":1829,"volume":1830,"transactions":9,"vwap":665},"2025-10-31",0.37,2060100,{"date":1832,"open":868,"high":925,"low":675,"close":1705,"change":1323,"percent_change":46,"volume":1833,"transactions":9,"vwap":1705},"2025-10-30",2689800,{"date":1835,"open":840,"high":1122,"low":877,"close":1836,"change":1628,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-29",60.52,0.6,3129400,{"date":1840,"open":1841,"high":1842,"low":1709,"close":1109,"change":893,"percent_change":1144,"volume":1843,"transactions":9,"vwap":1109},"2025-10-28",59.95,60.34,1815600,{"date":1845,"open":1178,"high":1643,"low":1532,"close":1697,"change":1144,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1697},"2025-10-27",1.57,1126300,{"date":1849,"open":1482,"high":1507,"low":1189,"close":1850,"change":1420,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-24",58.69,1.07,1335000,{"date":1854,"open":1430,"high":1509,"low":1855,"close":1856,"change":73,"percent_change":796,"volume":1857,"transactions":9,"vwap":1856},"2025-10-23",57.67,58.07,2027200,{"date":1859,"open":1571,"high":1860,"low":1861,"close":1437,"change":348,"percent_change":264,"volume":1862,"transactions":9,"vwap":1437},"2025-10-22",58.16,57.26,3262300,{"date":1864,"open":1515,"high":1486,"low":1865,"close":1774,"change":698,"percent_change":699,"volume":1866,"transactions":9,"vwap":1774},"2025-10-21",57.99,1098900,{"date":1868,"open":1508,"high":1552,"low":1508,"close":1869,"change":437,"percent_change":1673,"volume":1870,"transactions":9,"vwap":1869},"2025-10-20",58.19,1279600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1357,"change":73,"percent_change":927,"volume":1876,"transactions":9,"vwap":1357},"2025-10-17",57.040001,57.69,56.9,2903800,{"date":1878,"open":1879,"high":1570,"low":1438,"close":1880,"change":829,"percent_change":542,"volume":1881,"transactions":9,"vwap":1880},"2025-10-16",57.68,57.22,3926600,{"date":1883,"open":1884,"high":1747,"low":1762,"close":1493,"change":1628,"percent_change":224,"volume":1885,"transactions":9,"vwap":1493},"2025-10-15",57.63,1838100,{"date":1887,"open":1888,"high":1426,"low":1210,"close":1382,"change":112,"percent_change":369,"volume":1889,"transactions":9,"vwap":1382},"2025-10-14",56.97,2505300,{"date":1891,"open":1892,"high":1188,"low":1382,"close":1426,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1426},"2025-10-13",57.31,1.03,1.82,2157400,{"date":1897,"open":1898,"high":1494,"low":1899,"close":1900,"change":955,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-10",58.3,56.47,56.5,-2.95,4541700,{"date":1904,"open":1905,"high":1552,"low":1906,"close":1418,"change":236,"percent_change":193,"volume":1907,"transactions":9,"vwap":1418},"2025-10-09",58.27,57.97,1621400,{"date":1909,"open":1747,"high":1515,"low":1910,"close":1911,"change":964,"percent_change":151,"volume":1912,"transactions":9,"vwap":1911},"2025-10-08",57.88,58.2,1118800,{"date":1914,"open":1915,"high":1916,"low":1188,"close":1430,"change":146,"percent_change":388,"volume":1917,"transactions":9,"vwap":1430},"2025-10-07",58.02,58.09,2157500,{"date":1919,"open":1920,"high":1915,"low":1449,"close":1906,"change":203,"percent_change":136,"volume":1921,"transactions":9,"vwap":1906},"2025-10-06",57.81,1526000,{"date":1923,"open":1924,"high":1757,"low":1768,"close":1884,"change":596,"percent_change":562,"volume":1925,"transactions":9,"vwap":1884},"2025-10-03",57.84,1814700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1417,"change":235,"percent_change":236,"volume":1931,"transactions":9,"vwap":1417},"2025-10-02",57.98,58.029999,57.58,1456500,{"date":1933,"open":1880,"high":1924,"low":1934,"close":1437,"change":325,"percent_change":275,"volume":1935,"transactions":9,"vwap":1437},"2025-10-01",57.18,1759900,{"date":1937,"open":1356,"high":1363,"low":1938,"close":1939,"change":1173,"percent_change":1561,"volume":1940,"transactions":9,"vwap":1939},"2025-09-30",57.02,57.52,3546900,{"date":1942,"open":1388,"high":1939,"low":1450,"close":1456,"change":168,"percent_change":1627,"volume":1943,"transactions":9,"vwap":1456},"2025-09-29",2840000,{"date":1945,"open":1946,"high":1880,"low":1329,"close":1371,"change":990,"percent_change":326,"volume":1947,"transactions":9,"vwap":1371},"2025-09-26",57.07,1264200,{"date":1949,"open":1950,"high":1362,"low":1375,"close":1431,"change":347,"percent_change":1598,"volume":1951,"transactions":9,"vwap":1431},"2025-09-25",56.88,2364900,{"date":1953,"open":1954,"high":1363,"low":1403,"close":1371,"change":562,"percent_change":1406,"volume":1955,"transactions":9,"vwap":1371},"2025-09-24",57.54,3129100,{"date":1957,"open":1924,"high":1958,"low":1880,"close":1462,"change":389,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1462},"2025-09-23",57.89,-0.92,1618600,{"date":1962,"open":1383,"high":1683,"low":1383,"close":1958,"change":494,"percent_change":766,"volume":1963,"transactions":9,"vwap":1958},"2025-09-22",1346200,{"date":1965,"open":1966,"high":1855,"low":1456,"close":1967,"change":1439,"percent_change":1440,"volume":1968,"transactions":9,"vwap":1967},"2025-09-19",57.39,57.61,1794700,{"date":1970,"open":1384,"high":1971,"low":1205,"close":1365,"change":580,"percent_change":1173,"volume":1972,"transactions":9,"vwap":1365},"2025-09-18",57.38,2848100,{"date":1974,"open":1975,"high":1382,"low":1342,"close":1205,"change":398,"percent_change":503,"volume":1976,"transactions":9,"vwap":1205},"2025-09-17",57.11,3567500,{"date":1978,"open":1979,"high":1456,"low":1980,"close":1382,"change":1981,"percent_change":464,"volume":1982,"transactions":9,"vwap":1382},"2025-09-16",57.25,57.099998,-0.01,6492800,{"date":1984,"open":1950,"high":1371,"low":1950,"close":1371,"change":1985,"percent_change":803,"volume":1986,"transactions":9,"vwap":1371},"2025-09-15",0.5,1664000,{"date":1988,"open":1899,"high":1989,"low":1337,"close":1990,"change":1825,"percent_change":1489,"volume":1991,"transactions":9,"vwap":1990},"2025-09-12",56.75,56.65,958800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1210,"change":1173,"percent_change":214,"volume":1997,"transactions":9,"vwap":1210},"2025-09-11",56.4,56.48,56.14,1017200,{"date":1999,"open":1330,"high":1219,"low":1394,"close":2000,"change":73,"percent_change":136,"volume":2001,"transactions":9,"vwap":2000},"2025-09-10",56.17,1194800,{"date":2003,"open":2004,"high":2005,"low":1321,"close":2006,"change":494,"percent_change":1985,"volume":2007,"transactions":9,"vwap":2006},"2025-09-09",55.66,55.87,55.84,1366200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1627,"percent_change":275,"volume":2014,"transactions":9,"vwap":2013},"2025-09-08",55.58,55.78,55.49,55.56,1438900,{"date":2016,"open":2005,"high":2017,"low":1224,"close":2018,"change":347,"percent_change":447,"volume":2019,"transactions":9,"vwap":2018},"2025-09-05",55.93,55.35,1782400,{"date":2021,"open":2022,"high":2010,"low":2023,"close":1312,"change":1439,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1312},"2025-09-04",55.13,55.07,0.87,1117400,{"date":2027,"open":1299,"high":1281,"low":2028,"close":2023,"change":893,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2023},"2025-09-03",54.76,1.01,1240300,{"date":2032,"open":2033,"high":2034,"low":1276,"close":2035,"change":358,"percent_change":1782,"volume":2036,"transactions":9,"vwap":2035},"2025-09-02",54.17,54.54,54.52,1332200,{"date":2038,"open":1297,"high":1227,"low":1247,"close":1299,"change":588,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1299},"2025-08-29",-0.81,1110800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1173,"percent_change":214,"volume":2047,"transactions":9,"vwap":2046},"2025-08-28",55.15,55.47,54.95,55.37,1181700,{"date":2049,"open":2045,"high":2050,"low":2051,"close":2052,"change":168,"percent_change":325,"volume":2053,"transactions":9,"vwap":2052},"2025-08-27",55.19,54.85,55.12,947500,{"date":2055,"open":1290,"high":2056,"low":2057,"close":1238,"change":494,"percent_change":378,"volume":2058,"transactions":9,"vwap":1238},"2025-08-26",55.0099983,54.56,918100,{"date":2060,"open":1247,"high":1313,"low":2061,"close":2062,"change":1263,"percent_change":254,"volume":2063,"transactions":9,"vwap":2062},"2025-08-25",54.61,54.72,1036000,{"date":2065,"open":2066,"high":1283,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-22",54.14,54.060001,54.81,0.81,1.5,1225500,{"date":2073,"open":2067,"high":2074,"low":2075,"close":2076,"change":347,"percent_change":1406,"volume":2077,"transactions":9,"vwap":2076},"2025-08-21",54.26,53.85,54,2183300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":503,"percent_change":870,"volume":2084,"transactions":9,"vwap":2083},"2025-08-20",54.37,54.41,53.64,54.2,1715300,{"date":2086,"open":2087,"high":2087,"low":1226,"close":2088,"change":1152,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-19",55.080002,54.46,-1.18,1329600,{"date":2092,"open":2087,"high":2043,"low":2093,"close":2094,"change":464,"percent_change":1241,"volume":2095,"transactions":9,"vwap":2094},"2025-08-18",54.94,55.11,1249800,{"date":2097,"open":2098,"high":2098,"low":1284,"close":2022,"change":1024,"percent_change":698,"volume":2099,"transactions":9,"vwap":2022},"2025-08-15",55.39,2563600,{"date":2101,"open":2093,"high":2102,"low":1299,"close":1246,"change":1129,"percent_change":117,"volume":2103,"transactions":9,"vwap":1246},"2025-08-14",55.29,1900700,{"date":2105,"open":1232,"high":2018,"low":1240,"close":1224,"change":173,"percent_change":67,"volume":2106,"transactions":9,"vwap":1224},"2025-08-13",2313100,{"date":2108,"open":2062,"high":2023,"low":2109,"close":2110,"change":893,"percent_change":2029,"volume":2111,"transactions":9,"vwap":2110},"2025-08-12",54.48,55.060001,2203700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1306,"change":1025,"percent_change":347,"volume":2117,"transactions":9,"vwap":1306},"2025-08-11",54.6,54.83,54.39,1295600,{"date":2119,"open":2120,"high":1253,"low":2121,"close":2122,"change":927,"percent_change":1851,"volume":2123,"transactions":9,"vwap":2122},"2025-08-08",54.19,54.15,54.62,2419800,{"date":2125,"open":2126,"high":2109,"low":2127,"close":2128,"change":173,"percent_change":679,"volume":2129,"transactions":9,"vwap":2128},"2025-08-07",54.35,53.71,54.040001,2108300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":474,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-06",53.49,54.12,53.46,54.07,1.24,1008400,{"date":2139,"open":2140,"high":2075,"low":2141,"close":1261,"change":399,"percent_change":588,"volume":2142,"transactions":9,"vwap":1261},"2025-08-05",53.76,53.35,1233600,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":1846,"volume":2149,"transactions":9,"vwap":2147},"2025-08-04",53.19,53.67,53.65,0.83,1566000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-01",53.33,53.37,52.62,52.82,-1.07,-1.99,1561900,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":193,"percent_change":533,"volume":2164,"transactions":9,"vwap":2163},"2025-07-31",54.8,53.78,53.89,2386800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":533,"percent_change":1017,"volume":2171,"transactions":9,"vwap":2170},"2025-07-30",53.88,54.049999,53.56,53.86,1269300,{"date":2173,"open":2121,"high":2174,"low":2140,"close":2175,"change":146,"percent_change":1598,"volume":2176,"transactions":9,"vwap":2175},"2025-07-29",54.18,53.8,1043900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1129,"percent_change":1658,"volume":2183,"transactions":9,"vwap":2182},"2025-07-28",53.91,54.02,53.83,53.99,924800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":990,"percent_change":1829,"volume":2190,"transactions":9,"vwap":2189},"2025-07-25",53.7,53.93,53.66,53.82,557800,{"date":2192,"open":2193,"high":2140,"low":2194,"close":2195,"change":580,"percent_change":1206,"volume":2196,"transactions":9,"vwap":2195},"2025-07-24",53.63,53.47,53.62,926500,{"date":2198,"open":2199,"high":2132,"low":2200,"close":2201,"change":1489,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-23",53.23,53.040001,53.48,0.77,1387200,{"date":2205,"open":1260,"high":1260,"low":2206,"close":2207,"change":503,"percent_change":542,"volume":2208,"transactions":9,"vwap":2207},"2025-07-22",52.86,53.07,935100,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2152,"change":1627,"percent_change":436,"volume":2213,"transactions":9,"vwap":2152},"2025-07-21",53.16,53.52,1636400,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":173,"percent_change":679,"volume":2219,"transactions":9,"vwap":2218},"2025-07-18",53.29,53,53.12,1171000,{"date":2221,"open":1269,"high":2222,"low":2206,"close":2223,"change":963,"percent_change":378,"volume":2224,"transactions":9,"vwap":2223},"2025-07-17",53.2,53.15,1053700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":513,"percent_change":203,"volume":2231,"transactions":9,"vwap":2230},"2025-07-16",52.81,52.93,52.43,52.88,1551900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":285,"percent_change":1172,"volume":2238,"transactions":9,"vwap":2237},"2025-07-15",53.0099983,53.029999,52.69,52.7,1361000,{"date":2240,"open":2241,"high":2237,"low":2242,"close":2154,"change":1016,"percent_change":286,"volume":2243,"transactions":9,"vwap":2154},"2025-07-14",52.55,52.34,965100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2241,"change":1073,"percent_change":398,"volume":2249,"transactions":9,"vwap":2241},"2025-07-11",52.39,52.66,52.3,772400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1017,"percent_change":1627,"volume":2256,"transactions":9,"vwap":2255},"2025-07-10",52.58,52.68,52.32,52.63,1350100,{"date":2258,"open":2254,"high":26,"low":2259,"close":2260,"change":1561,"percent_change":1440,"volume":2261,"transactions":9,"vwap":2260},"2025-07-09",52.27,52.52,943400,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":596,"percent_change":552,"volume":2267,"transactions":9,"vwap":2266},"2025-07-08",52.25,52.029999,52.080002,879300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1315,"percent_change":543,"volume":2274,"transactions":9,"vwap":2273},"2025-07-07",52.42,52.49,51.96,52.2,1185800,{"date":2276,"open":2242,"high":2236,"low":2242,"close":2277,"change":766,"percent_change":1190,"volume":2278,"transactions":9,"vwap":2277},"2025-07-03",52.61,753000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":203,"percent_change":474,"volume":2285,"transactions":9,"vwap":2284},"2025-07-02",51.78,52.14,51.77,52.12,1141100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2281,"change":348,"percent_change":1346,"volume":2291,"transactions":9,"vwap":2281},"2025-07-01",51.99,52.07,51.63,1120300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1543,"percent_change":1093,"volume":2298,"transactions":9,"vwap":2297},"2025-06-30",52.15,52.26,51.88,52.099998,1920400,{"date":2300,"open":2301,"high":2272,"low":2302,"close":2303,"change":1206,"percent_change":1985,"volume":2304,"transactions":9,"vwap":2303},"2025-06-27",51.72,51.47,51.86,1636800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":436,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-26",51.38,51.7,51.27,51.6,0.78,1082400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1825,"percent_change":214,"volume":2319,"transactions":9,"vwap":2318},"2025-06-25",51.17,51.33,51.060001,51.2,824400,{"date":2321,"open":2322,"high":2317,"low":2323,"close":2324,"change":1837,"percent_change":1752,"volume":2325,"transactions":9,"vwap":2324},"2025-06-24",50.81,50.71,50.97,1863000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":214,"percent_change":894,"volume":2332,"transactions":9,"vwap":2331},"2025-06-23",49.92,50.4,49.68,50.37,1667500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2328,"change":255,"percent_change":1035,"volume":2338,"transactions":9,"vwap":2328},"2025-06-20",50.41,50.49,49.8,1776300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":173,"percent_change":679,"volume":2345,"transactions":9,"vwap":2344},"2025-06-18",50.27,50.57,50.09,50.17,1816500,{"date":2347,"open":2348,"high":2342,"low":2349,"close":2350,"change":857,"percent_change":943,"volume":2351,"transactions":9,"vwap":2350},"2025-06-17",50.45,50.16,50.2,1606700,{"date":2353,"open":2354,"high":2355,"low":2335,"close":2356,"change":996,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-16",50.42,50.76,50.64,1.04,1471900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":22,"percent_change":1378,"volume":2365,"transactions":9,"vwap":2364},"2025-06-13",50.26,50.52,50.0099983,50.12,2727400,{"date":2367,"open":2331,"high":2368,"low":2369,"close":2370,"change":1825,"percent_change":1093,"volume":2371,"transactions":9,"vwap":2370},"2025-06-12",50.73,50.35,50.7,1439300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":146,"percent_change":1463,"volume":2378,"transactions":9,"vwap":2377},"2025-06-11",50.77,50.86,50.29,50.47,1565100,{"date":2380,"open":2369,"high":2381,"low":2382,"close":2383,"change":275,"percent_change":427,"volume":2384,"transactions":9,"vwap":2383},"2025-06-10",50.68,50.24,50.66,1624200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":580,"percent_change":494,"volume":2391,"transactions":9,"vwap":2390},"2025-06-09",50.18,50.39,50.15,50.28,1422400,{"date":2393,"open":2343,"high":2394,"low":2395,"close":2396,"change":796,"percent_change":913,"volume":2397,"transactions":9,"vwap":2396},"2025-06-06",50.33,49.97,50.14,1070100,{"date":2399,"open":2364,"high":2400,"low":2401,"close":2402,"change":1463,"percent_change":1139,"volume":2403,"transactions":9,"vwap":2402},"2025-06-05",50.23,49.42,49.57,2171400,{"date":2405,"open":2395,"high":2364,"low":2406,"close":2407,"change":285,"percent_change":1003,"volume":2408,"transactions":9,"vwap":2407},"2025-06-04",49.87,49.95,1070300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2406,"change":514,"percent_change":927,"volume":2414,"transactions":9,"vwap":2406},"2025-06-03",49.59,49.98,49.54,959900,{"date":2416,"open":2417,"high":2411,"low":2418,"close":2419,"change":203,"percent_change":141,"volume":2420,"transactions":9,"vwap":2419},"2025-06-02",49.099998,49,49.58,1162900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":596,"percent_change":399,"volume":2427,"transactions":9,"vwap":2426},"2025-05-30",49.31,49.41,48.68,49.24,2139700,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":963,"percent_change":893,"volume":2433,"transactions":9,"vwap":2432},"2025-05-29",49.76,49.080002,49.36,1262800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":347,"percent_change":1315,"volume":2440,"transactions":9,"vwap":2439},"2025-05-28",49.37,49.53,49.049999,49.09,1221700,{"date":2442,"open":2443,"high":2423,"low":2444,"close":2445,"change":1673,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-27",48.78,48.72,49.29,2.3,1227400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":870,"percent_change":901,"volume":2454,"transactions":9,"vwap":2453},"2025-05-23",47.98,48.46,47.93,48.18,1914400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":533,"percent_change":168,"volume":2461,"transactions":9,"vwap":2460},"2025-05-22",48.6,48.99,48.49,48.66,2347700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2457,"change":1152,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2457},"2025-05-21",48.91,49.44,48.45,-1.32,2414500,{"date":2470,"open":2471,"high":2432,"low":2472,"close":2473,"change":699,"percent_change":857,"volume":2474,"transactions":9,"vwap":2473},"2025-05-20",49.28,48.94,49.25,3426300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":949,"percent_change":285,"volume":2481,"transactions":9,"vwap":2480},"2025-05-19",48.85,49.5,48.79,49.47,1281200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":1173,"percent_change":378,"volume":2487,"transactions":9,"vwap":2485},"2025-05-16",49.34,49.43,48.98,960200,{"date":2489,"open":2490,"high":2484,"low":2491,"close":2492,"change":194,"percent_change":53,"volume":2493,"transactions":9,"vwap":2492},"2025-05-15",48.9,48.76,49.18,1269900,{"date":2495,"open":2496,"high":2426,"low":2497,"close":2498,"change":2499,"percent_change":1060,"volume":2500,"transactions":9,"vwap":2498},"2025-05-14",49.02,48.93,49.13,0.3,1963900,{"date":2502,"open":2451,"high":2496,"low":2503,"close":2504,"change":214,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-13",48.37,48.83,0.93,7327500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":1497,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-12",48.22,48.38,47.81,3.82,3791600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":464,"percent_change":1241,"volume":2520,"transactions":9,"vwap":2519},"2025-05-09",46.81,46.92,46.46,46.6,1086300,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1206,"percent_change":606,"volume":2527,"transactions":9,"vwap":2526},"2025-05-08",46.74,47.060001,46.31,46.62,1574900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1457,"percent_change":1489,"volume":2534,"transactions":9,"vwap":2533},"2025-05-07",46.32,46.57,45.82,46.36,1296800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1406,"percent_change":1307,"volume":2541,"transactions":9,"vwap":2540},"2025-05-06",46.060001,46.56,46.029999,46.17,1087000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":358,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-05",46.5,46.83,46.43,46.54,-0.85,1427900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1837,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-02",46.77,47.11,46.55,46.94,1.29,2056600,{"date":2559,"open":2538,"high":2560,"low":2561,"close":2562,"change":606,"percent_change":314,"volume":2563,"transactions":9,"vwap":2562},"2025-05-01",46.84,46.29,46.34,1646100,{"date":2565,"open":2566,"high":2567,"low":179,"close":2568,"change":679,"percent_change":698,"volume":2569,"transactions":9,"vwap":2568},"2025-04-30",45.2,45.95,45.78,2441600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":325,"percent_change":1439,"volume":2576,"transactions":9,"vwap":2575},"2025-04-29",45.43,45.94,45.38,45.84,1219700,{"date":183,"open":2578,"high":2579,"low":2580,"close":2581,"change":398,"percent_change":388,"volume":2582,"transactions":9,"vwap":2581},45.77,45.86,45.07,45.62,1481900]