[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XPH":3,"homepage-market-summary":30,"stock-historical-XPH":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XPH","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},"State Street SPDR S&P Pharmaceuticals ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2618,0.16656,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},63.63,62.9,63.74,62.255,62.91,0.72,1.14,187937.600525,74.345,46.9,97365.59922061354,61,5105,{"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},38.95,82977,30286765.404374,57.34,"2025-04-28",[185,188,196,206,216,227,238,248,259,270,279,290,301,312,322,331,341,349,358,367,376,387,398,409,419,430,441,451,462,471,481,490,499,509,519,530,539,550,561,571,581,590,600,611,619,629,637,647,656,666,675,685,694,703,713,723,732,743,753,762,771,779,789,797,805,811,816,825,830,838,844,852,860,869,876,883,891,900,907,916,923,930,937,945,951,960,969,978,985,994,1001,1009,1017,1026,1031,1039,1044,1052,1059,1066,1074,1081,1087,1093,1100,1105,1112,1120,1128,1134,1140,1147,1154,1161,1167,1173,1182,1190,1195,1202,1211,1218,1225,1232,1239,1246,1251,1257,1265,1273,1280,1286,1293,1300,1308,1314,1322,1329,1336,1345,1354,1358,1366,1375,1381,1386,1394,1402,1409,1417,1424,1431,1439,1446,1451,1457,1461,1467,1472,1479,1484,1491,1495,1499,1505,1512,1517,1522,1528,1534,1540,1546,1551,1556,1563,1571,1576,1580,1586,1592,1598,1604,1611,1617,1621,1625,1629,1633,1639,1643,1650,1658,1664,1670,1676,1681,1685,1688,1693,1697,1702,1708,1713,1718,1723,1728,1734,1738,1744,1750,1755,1763,1771,1775,1782,1789,1794,1801,1805,1811,1820,1828,1836,1845,1851,1858,1867,1873,1880,1886,1894,1901,1907,1915,1922,1928,1933,1938,1945,1952,1958,1965,1971,1977,1983,1991,1996,2001,2006,2012,2020,2025,2031,2036,2039,2043,2047,2053,2059,2066,2073,2080,2088,2095,2101,2106,2111,2118,2126,2132,2137,2142,2149,2155,2161,2167,2172,2178,2183,2188,2194,2198,2203,2209,2212,2219,2225,2230,2237,2244,2251,2258,2263,2269,2276,2282,2287,2293,2300,2307,2315,2323,2330,2336,2342,2347,2355,2360,2367,2372,2379,2384,2389,2391,2397,2404,2409,2416,2421,2428,2433,2439,2445,2451,2456,2460,2466,2471,2476,2483,2491,2497,2503,2507,2514,2520,2523,2530,2533,2538,2543,2549,2556,2563,2568,2574,2580,2588,2595,2599,2604,2607,2615,2620,2625,2632,2635,2639,2646,2652,2658,2663,2668,2673,2676],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2288,63.0049,{"date":189,"open":190,"high":191,"low":190,"close":21,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",62.39,63.66,0,252233.977159,2237,63.2377,{"date":197,"open":198,"high":199,"low":200,"close":21,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",63.89,63.95,62.17,-0.75,-1.18,535570.47331,3056,62.7676,{"date":207,"open":208,"high":209,"low":210,"close":191,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",63.56,64.075,63.03,0.02,0.03,427159.950562,2120,63.6539,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",64.3,64.49,63.425,63.64,-0.14,-0.22,312539.267941,1678,63.7381,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",64.75,65.32,63.76,63.78,-1.22,-1.88,589562.536851,2060,64.213,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",66.56,66.69,65,-1.09,-1.65,137470.0781,1560,65.5688,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",66.68,66.925,65.89,66.09,-0.8,-1.2,155105.620195,1343,66.1055,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",65.76,66.99,65.55,66.89,0.8,1.21,278342.714242,1904,66.2297,{"date":271,"open":272,"high":273,"low":274,"close":253,"change":275,"percent_change":38,"volume":276,"transactions":277,"vwap":278},"2026-09-25",66.6,66.685,65.7,-0.31,65511.94342,737,66.1021,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",66.28,66.75,65.5,66.4,0.17,0.26,82087.210112,923,66.0644,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",68.81,68.87,65.9798,66.23,-2.55,-3.71,113225.049981,1667,66.6661,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",67.99,68.9632,67.725,68.78,1.26,1.87,94704.89472,1558,68.5393,{"date":313,"open":314,"high":315,"low":273,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",67.28,67.69,67.52,0.58,0.87,91809.878093,1079,67.4488,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":255,"volume":328,"transactions":329,"vwap":330},"2026-09-18",67.74,66.78,66.94,-0.81,549335.943666,2509,66.9418,{"date":332,"open":333,"high":334,"low":335,"close":333,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",67.75,68.34,67.395,0.96,1.44,52755.997524,1027,67.8486,{"date":342,"open":326,"high":343,"low":344,"close":345,"change":192,"percent_change":192,"volume":346,"transactions":347,"vwap":348},"2026-09-16",67.47,66.425,66.79,67951.669384,975,67.0163,{"date":350,"open":351,"high":351,"low":352,"close":345,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",67.7,66.31,-1.11,-1.63,126687.591553,1282,66.6983,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":317,"volume":364,"transactions":365,"vwap":366},"2026-09-14",67.81,68.61,67.9,0.39,210963.462064,1676,68.2496,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":96,"volume":373,"transactions":374,"vwap":375},"2026-09-11",68.58,69.025,67.51,-0.5,425408.840268,3604,67.8639,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",68.89,69.0551,67.91,68.01,-1.31,-1.89,149401.958169,1673,68.4145,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",70.24,70.535,69.17,69.32,-1.06,-1.51,78726.281314,1067,69.7264,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",70.39,70.83,69.85,70.38,-0.55,-0.78,93267.002008,1366,70.4943,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":222,"volume":416,"transactions":417,"vwap":418},"2026-09-04",70.52,71.13,70.33,70.93,-0.1,69297.79911,772,70.8145,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",71.66,71.77,70.64,71.03,-0.44,-0.62,93267.466568,971,71.0938,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",70.35,71.74,70.1401,71.47,1.37,1.95,421725.951173,1847,71.2272,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":96,"volume":448,"transactions":449,"vwap":450},"2026-09-01",70.16,70.51,70,70.1,-0.52,218828.930761,1553,70.1732,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",70.63,70.87,69.95,70.62,-0.17,-0.24,521211.666431,1230,70.3289,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",72.14,70.79,-1.62,-2.24,262590.317476,847,71.5048,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":404,"volume":478,"transactions":479,"vwap":480},"2026-08-27",72.6,72.91,72.25,72.41,-0.4,56212.425276,716,72.6192,{"date":482,"open":483,"high":484,"low":473,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":288,"vwap":489},"2026-08-26",73.32,73.5,72.81,-0.76,-1.03,62499.456024,73.0208,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":107,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",73.06,73.63,73.57,1.22,97319.849058,1161,73.382,{"date":500,"open":473,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",72.82,71.6,72.68,-0.12,-0.16,110297.403377,1100,72.517,{"date":510,"open":511,"high":512,"low":503,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",72.84,73.3499,72.8,0.51,0.71,83803.543339,1001,72.905,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",73.42,73.674,72.1,72.29,-1.77,-2.39,158741.393121,1053,72.5367,{"date":531,"open":484,"high":25,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",73.38,74.06,1.61,2.22,134879.843662,1600,73.8258,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",71.1,72.485,71.0551,72.45,2.03,2.88,122875.671183,1482,71.9916,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",70.03,70.725,69.66,70.42,-0.56,-0.79,86898.668458,1209,70.4115,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":176,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",69.96,71,69.5,70.98,1.43,131173.389555,1243,70.249,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":285,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",70.67,71.11,69.89,69.98,0.24,134216.066108,1262,70.3559,{"date":582,"open":583,"high":389,"low":584,"close":585,"change":586,"percent_change":53,"volume":587,"transactions":588,"vwap":589},"2026-08-12",70.08,69.56,69.81,0.07,77738.328996,690,69.8896,{"date":591,"open":592,"high":593,"low":565,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",70.32,70.5135,69.74,-0.37,-0.53,115524.838075,1296,69.8619,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",70.43,70.78,69.71,70.11,-0.41,-0.58,93275.087921,779,69.9926,{"date":612,"open":613,"high":614,"low":615,"close":411,"change":616,"percent_change":286,"volume":617,"transactions":407,"vwap":618},"2026-08-07",70.97,71.04,69.86,0.18,113231.132101,70.3383,{"date":620,"open":455,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",70.69,69.79,70.34,0.32,0.46,50559.877469,805,70.133,{"date":630,"open":555,"high":412,"low":631,"close":632,"change":633,"percent_change":624,"volume":634,"transactions":635,"vwap":636},"2026-08-05",69.6,70.02,0.22,110813.717693,1293,70.1226,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",68.72,69.8,68.515,1.57,2.3,168509.854521,1514,69.3218,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":285,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",68.4,66.895,68.23,0.25,224242.073293,2113,67.8866,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",69.1,67.1429,68.06,-1.68,-2.41,67559.607163,1168,67.9457,{"date":667,"open":361,"high":668,"low":669,"close":594,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",69.93,68.555,1.04,1.51,54249.581354,997,69.2812,{"date":676,"open":677,"high":678,"low":334,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",68.92,69.6272,68.7,-0.3,-0.43,123693.214768,750,68.7333,{"date":686,"open":687,"high":688,"low":651,"close":689,"change":625,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",68.98,69.11,69,0.67,66880.411613,708,68.5737,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":136,"percent_change":318,"volume":700,"transactions":701,"vwap":702},"2026-07-27",68.48,69.625,68.305,68.54,187756.901929,1275,68.8282,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":557,"volume":710,"transactions":711,"vwap":712},"2026-07-24",68.73,68.9,67.5,67.95,-0.54,38909.695028,550,67.9765,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",67.3,68.565,68.49,0.44,0.65,70810.384702,547,68.3366,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":487,"volume":729,"transactions":730,"vwap":731},"2026-07-22",68.63,67.912,68.05,-0.71,91704.470902,527,68.1567,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",67.01,68.77,66.97,68.76,1.7,2.54,104910.906238,1214,68.0525,{"date":744,"open":737,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",69.07,67,67.06,-1.52,-2.22,98355.974578,896,67.65,{"date":754,"open":755,"high":756,"low":755,"close":369,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-17",66.83,69.055,1.28,1.9,48623.328188,852,68.5366,{"date":763,"open":334,"high":764,"low":765,"close":715,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",68.75,67.05,-0.66,-0.97,56056.39307,671,68.1411,{"date":772,"open":747,"high":773,"low":774,"close":773,"change":265,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",67.96,66.665,1.19,34394.035725,411,67.4921,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":514,"volume":786,"transactions":787,"vwap":788},"2026-07-14",66.96,67.59,66.01,67.16,0.34,58728.986528,546,66.9565,{"date":790,"open":773,"high":791,"low":273,"close":792,"change":466,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",68,66.82,-2.37,111836.820678,1176,67.0863,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",70.040001,67.45,68.44,-1.61,-2.3,88100,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":719,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-09",69.4,70.050003,0.94,58900,{"date":812,"open":813,"high":814,"low":361,"close":807,"change":681,"percent_change":426,"volume":815,"transactions":9,"vwap":807},"2026-07-08",69.47,70.12,231600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",68.95,70.15,68.57,69.83,2.55,3.79,245300,{"date":826,"open":827,"high":828,"low":250,"close":314,"change":168,"percent_change":616,"volume":829,"transactions":9,"vwap":314},"2026-07-06",67.019997,67.54,300600,{"date":831,"open":832,"high":833,"low":834,"close":784,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":784},"2026-07-02",65.94,67.17,65.82,1.84,2.82,87100,{"date":839,"open":840,"high":264,"low":230,"close":230,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":230},"2026-07-01",66.43,-0.95,-1.43,119000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":222,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-30",66.39,67.25,66.26,66.27,-0.21,187600,{"date":853,"open":854,"high":840,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",65.75,64.91,66.41,0.49,0.74,99500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",64.19,65.98,63.86,65.92,1.39,2.15,283800,{"date":870,"open":871,"high":863,"low":872,"close":873,"change":874,"percent_change":168,"volume":875,"transactions":9,"vwap":873},"2026-06-25",64.44,64.33,64.53,0.08,199500,{"date":877,"open":878,"high":128,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",63.8,64.45,1.24,1.96,57200,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",61.75,63.87,63.21,1.1,1.77,190000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",62.0099983,62.53,61.76,62.11,1.07,1.75,112700,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":625,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-18",61.46,60.17,61.040001,0.76,35600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",60.24,61.28,60.22,60.58,0.36,0.6,42200,{"date":917,"open":918,"high":918,"low":919,"close":911,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":911},"2026-06-16",60.45,59.66,-0.09,-0.15,33900,{"date":924,"open":925,"high":926,"low":903,"close":927,"change":928,"percent_change":586,"volume":929,"transactions":9,"vwap":927},"2026-06-15",60.8,60.86,60.31,0.04,72300,{"date":931,"open":932,"high":925,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",59.92,60.27,0.5,0.84,33100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",58.73,60.07,59.77,1.41,2.42,29500,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":586,"percent_change":168,"volume":950,"transactions":9,"vwap":949},"2026-06-10",58.099998,59.42,58.36,29400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",57.65,58.31,57.11,58.29,1.2,2.1,33500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",57.57,57.64,56.98,57.09,0.05,0.09,68800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",57.88,58.35,56.96,57.040001,-0.85,-1.47,21400,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":642,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-04",56.7,58.3,57.89,2.79,61900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",55.57,56.39,55.49,56.32,0.62,1.11,116700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":82,"volume":1000,"transactions":9,"vwap":998},"2026-06-02",56.91,55.55,55.7,-1.69,211000,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",58.17,57.0099983,57.39,-0.86,-1.48,48700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":556,"volume":1016,"transactions":9,"vwap":1014},"2026-05-29",58.38,58.49,58.049999,58.25,-0.33,30500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",58.28,58.64,58.14,58.58,0.28,0.48,16700,{"date":1027,"open":981,"high":1028,"low":981,"close":981,"change":633,"percent_change":1029,"volume":1030,"transactions":9,"vwap":981},"2026-05-27",59.0099983,0.38,18000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":934,"volume":1038,"transactions":9,"vwap":1036},"2026-05-26",58.09,58.16,57.75,58.080002,0.29,40000,{"date":1040,"open":1041,"high":1012,"low":1042,"close":1042,"change":1043,"percent_change":222,"volume":977,"transactions":9,"vwap":1042},"2026-05-22",58.2,57.79,-0.08,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":991,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-21",56.9,57.95,56.66,57.87,1.08,16600,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":337,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-20",56.07,57.3,57.25,2.58,17300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":928,"percent_change":586,"volume":1065,"transactions":9,"vwap":1064},"2026-05-19",55.61,56.099998,55.29,55.81,241400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":393,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",56.87,57.29,55.58,55.77,-1.87,94700,{"date":1075,"open":1003,"high":1003,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",56.75,56.83,-2.03,-3.45,41500,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":458,"percent_change":606,"volume":1086,"transactions":9,"vwap":1085},"2026-05-14",59.2,58.62,58.86,19200,{"date":1088,"open":1003,"high":1089,"low":1003,"close":1090,"change":318,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-13",59.19,59.099998,1.49,20100,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":921,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",58.26,57.74,58.23,-0.26,23300,{"date":1101,"open":1102,"high":919,"low":1103,"close":1011,"change":372,"percent_change":975,"volume":1104,"transactions":9,"vwap":1011},"2026-05-11",58.97,58.22,28200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1006,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",59.75,58.79,58.88,-1.44,14800,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",60.4,58.83,59.74,-0.96,-1.58,24700,{"date":1121,"open":933,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",60.73,60.049999,60.7,0.93,1.56,34800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":941,"change":719,"percent_change":888,"volume":1133,"transactions":9,"vwap":941},"2026-05-05",59.64,60.13,59.31,17100,{"date":1135,"open":949,"high":1136,"low":949,"close":1137,"change":1138,"percent_change":1050,"volume":1139,"transactions":9,"vwap":1137},"2026-05-04",59.57,59.12,0.63,118800,{"date":1141,"open":972,"high":1142,"low":1143,"close":1012,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1012},"2026-05-01",58.74,57.94,0.88,1.53,93200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":897,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-30",56.77,57.8,57.61,1.89,54600,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":327,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",56.97,56.33,56.54,-1.41,16900,{"date":1162,"open":1047,"high":1163,"low":1164,"close":1165,"change":404,"percent_change":841,"volume":1166,"transactions":9,"vwap":1165},"2026-04-28",58.029999,57.099998,57.35,15700,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":934,"percent_change":318,"volume":1172,"transactions":9,"vwap":1171},"2026-04-27",57.71,58.9,57.9,25600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",57.5,57.51,56.73,57.4,0.2,0.35,93600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":728,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-23",57.96,58.11,56.89,57.2,-1.23,29700,{"date":1191,"open":981,"high":981,"low":1192,"close":1193,"change":966,"percent_change":967,"volume":1194,"transactions":9,"vwap":1193},"2026-04-22",57.59,57.91,38600,{"date":1196,"open":1197,"high":1197,"low":1096,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-21",59.13,57.86,-1.14,-1.93,21600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",59.35,59.46,58.99,59,-0.27,-0.46,39200,{"date":1212,"open":1185,"high":1213,"low":1033,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",59.38,59.27,1.82,3.17,16200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":67,"percent_change":920,"volume":1224,"transactions":9,"vwap":1223},"2026-04-16",57.14,57.47,57.080002,57.45,17400,{"date":1226,"open":1227,"high":1175,"low":1228,"close":1175,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1175},"2026-04-15",57.26,56.65,0.23,0.4,27300,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":957,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",56.74,57.66,57.27,0.68,48500,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":22,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-13",55.54,56.61,56.59,1.29,44400,{"date":1247,"open":1248,"high":1248,"low":1070,"close":1249,"change":96,"percent_change":382,"volume":1250,"transactions":9,"vwap":1249},"2026-04-10",57.029999,55.87,35300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1242,"change":1255,"percent_change":1152,"volume":1256,"transactions":9,"vwap":1242},"2026-04-09",55.19,56.67,1.05,399800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",56.029999,55.34,55.56,0.98,1.8,35400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1229,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",54.15,54.63,53.5,54.58,0.42,44200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":595,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-06",54.61,55.02,54.35,-0.68,53700,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":192,"percent_change":192,"volume":1285,"transactions":9,"vwap":1284},"2026-04-02",53.74,55.15,54.72,51000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1284,"change":1138,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1284},"2026-04-01",54.51,55.31,54.47,1.16,24300,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",52.0099983,54.09,2.73,5.32,31200,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-30",52.15,51.26,51.36,-0.51,-0.98,30900,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":748,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-27",53.19,51.87,-2.85,15900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":112,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-26",52.8,53.82,52.79,53.39,-0.73,37900,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1244,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-25",52.91,54.13,53.78,2.46,46600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":850,"percent_change":477,"volume":1335,"transactions":9,"vwap":1334},"2026-03-24",52.22,52.52,51.5,52.49,31700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-23",53.46,53.57,52.46,52.7,-0.02,-0.04,22400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-20",53.49,53.63,52.4,52.72,-1,-1.86,27500,{"date":1355,"open":1350,"high":1296,"low":1350,"close":1356,"change":719,"percent_change":495,"volume":1357,"transactions":9,"vwap":1356},"2026-03-19",53.72,60100,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",53.96,53.049999,53.07,-1.24,-2.28,32200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-17",54.02,54.53,53.91,54.31,0.53,0.99,31100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1326,"change":1372,"percent_change":176,"volume":1380,"transactions":9,"vwap":1326},"2026-03-16",53.85,54.4,53.71,18500,{"date":1382,"open":1383,"high":1384,"low":1318,"close":1385,"change":112,"percent_change":1320,"volume":1353,"transactions":9,"vwap":1385},"2026-03-13",53.98,53.99,53.25,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",54.73,53.32,53.64,-1.85,-3.33,283400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":989,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":989},"2026-03-11",55.3,55.9,54.87,-0.18,-0.32,115200,{"date":1403,"open":1396,"high":1404,"low":1405,"close":1406,"change":514,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-10",56.4,55.26,55.67,0.92,71000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":857,"volume":1416,"transactions":9,"vwap":1414},"2026-03-09",54.33,55.17,53.75,55.16,0.27,98200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":606,"percent_change":96,"volume":1423,"transactions":9,"vwap":1422},"2026-03-06",54.44,54.9,53.93,54.89,66500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1396,"change":382,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1396},"2026-03-05",55.88,56.23,54.85,-2.31,53900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1242,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1242},"2026-03-04",55.94,56.88,55.72,0.9,1.62,57100,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1391,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-03",56.24,55.13,55.71,-3.21,90600,{"date":1447,"open":1186,"high":1448,"low":1449,"close":1448,"change":633,"percent_change":1029,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",57.56,56.47,78300,{"date":1452,"open":1453,"high":1049,"low":974,"close":182,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":182},"2026-02-27",57.53,-0.91,-1.56,84500,{"date":1458,"open":1459,"high":1459,"low":1056,"close":1014,"change":505,"percent_change":1208,"volume":1460,"transactions":9,"vwap":1014},"2026-02-26",58.53,74200,{"date":1462,"open":1463,"high":1464,"low":1097,"close":1465,"change":1029,"percent_change":719,"volume":1466,"transactions":9,"vwap":1465},"2026-02-25",58.24,58.84,58.41,46300,{"date":1468,"open":1469,"high":1013,"low":1469,"close":1163,"change":1436,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1163},"2026-02-24",57.17,1.58,40800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":53,"percent_change":616,"volume":1478,"transactions":9,"vwap":1477},"2026-02-23",56.85,57.62,56.53,57.13,72100,{"date":1480,"open":974,"high":1481,"low":1482,"close":1248,"change":606,"percent_change":728,"volume":1483,"transactions":9,"vwap":1248},"2026-02-20",57.38,56.37,64700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":928,"percent_change":586,"volume":1490,"transactions":9,"vwap":1489},"2026-02-19",57.21,57.84,56.6,57.44,97800,{"date":1492,"open":1005,"high":1493,"low":955,"close":1178,"change":920,"percent_change":505,"volume":1494,"transactions":9,"vwap":1178},"2026-02-18",57.93,77100,{"date":1496,"open":1254,"high":971,"low":1254,"close":1497,"change":719,"percent_change":23,"volume":1498,"transactions":9,"vwap":1497},"2026-02-17",57.49,168800,{"date":1500,"open":1501,"high":1021,"low":1502,"close":1503,"change":211,"percent_change":928,"volume":1504,"transactions":9,"vwap":1503},"2026-02-13",57.049999,56.78,56.84,99300,{"date":1506,"open":1507,"high":1192,"low":1508,"close":1509,"change":607,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-12",57.43,56.5,56.82,-1.01,432900,{"date":1513,"open":1487,"high":1487,"low":1514,"close":1178,"change":1098,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1178},"2026-02-11",56.69,-0.45,51400,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1235,"change":690,"percent_change":1521,"volume":944,"transactions":9,"vwap":1235},"2026-02-10",57.19,57.85,1.18,{"date":1523,"open":1165,"high":1165,"low":1157,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-09",56.99,-0.28,-0.49,48400,{"date":1529,"open":1530,"high":1069,"low":1530,"close":1236,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1236},"2026-02-06",56.31,1.6,2.87,69400,{"date":1535,"open":1536,"high":1487,"low":1537,"close":1406,"change":1199,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1406},"2026-02-05",56.34,55.51,-2.01,143000,{"date":1541,"open":1178,"high":1542,"low":1543,"close":1544,"change":1098,"percent_change":1209,"volume":1545,"transactions":9,"vwap":1544},"2026-02-04",57.41,56.3,56.81,68100,{"date":1547,"open":1548,"high":963,"low":1482,"close":1549,"change":212,"percent_change":966,"volume":1550,"transactions":9,"vwap":1549},"2026-02-03",56.93,57.07,143200,{"date":1552,"open":1553,"high":1501,"low":1553,"close":974,"change":534,"percent_change":1554,"volume":1555,"transactions":9,"vwap":974},"2026-02-02",55.45,2.9,114700,{"date":1557,"open":989,"high":1558,"low":1559,"close":1560,"change":477,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-30",55.89,54.8,55.43,-0.72,89100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":718,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-29",55.62,55.99,55.39,55.83,0.79,25800,{"date":1572,"open":980,"high":980,"low":1567,"close":1567,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1567},"2026-01-28",-1.36,-2.4,41200,{"date":1577,"open":1578,"high":1509,"low":1578,"close":1076,"change":363,"percent_change":141,"volume":1579,"transactions":9,"vwap":1076},"2026-01-27",56.16,464500,{"date":1581,"open":1582,"high":1482,"low":1071,"close":1583,"change":874,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-26",56,56.36,0.14,95100,{"date":1587,"open":1588,"high":1497,"low":1578,"close":1589,"change":1188,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-23",57.37,56.28,-2.14,70500,{"date":1593,"open":1594,"high":1595,"low":965,"close":1176,"change":857,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1176},"2026-01-22",57.22,58,0.86,38400,{"date":1599,"open":1228,"high":1248,"low":1600,"close":1601,"change":1602,"percent_change":336,"volume":1603,"transactions":9,"vwap":1601},"2026-01-21",56.21,57.02,0.54,95800,{"date":1605,"open":1606,"high":1243,"low":1559,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-20",54.93,56.48,0.77,1.38,206000,{"date":1612,"open":1613,"high":1427,"low":1614,"close":1443,"change":1400,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1443},"2026-01-16",55.96,55.6,-0.57,609100,{"date":1618,"open":1046,"high":973,"low":1443,"close":1259,"change":1619,"percent_change":1110,"volume":1620,"transactions":9,"vwap":1259},"2026-01-15",-0.82,79700,{"date":1622,"open":998,"high":1474,"low":998,"close":1474,"change":1623,"percent_change":758,"volume":1624,"transactions":9,"vwap":1474},"2026-01-14",1.06,156400,{"date":1626,"open":1070,"high":1627,"low":1388,"close":1627,"change":616,"percent_change":624,"volume":1628,"transactions":9,"vwap":1627},"2026-01-13",55.79,80500,{"date":1630,"open":1627,"high":1627,"low":1631,"close":1061,"change":921,"percent_change":1208,"volume":1632,"transactions":9,"vwap":1061},"2026-01-12",55.14,49000,{"date":1634,"open":1543,"high":1482,"low":1635,"close":1636,"change":1637,"percent_change":975,"volume":1638,"transactions":9,"vwap":1636},"2026-01-09",55.68,55.76,-0.48,80300,{"date":1640,"open":1641,"high":1164,"low":1566,"close":1441,"change":425,"percent_change":405,"volume":1642,"transactions":9,"vwap":1441},"2026-01-08",56.43,127000,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1521,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-07",55.85,57,56.68,2.13,88400,{"date":1651,"open":1652,"high":1426,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-06",55.46,54.75,55.5,0.47,0.85,173000,{"date":1659,"open":1660,"high":1654,"low":1661,"close":1662,"change":1399,"percent_change":1015,"volume":1663,"transactions":9,"vwap":1662},"2026-01-05",55.37,54.14,55.029999,214100,{"date":1665,"open":1441,"high":1666,"low":1667,"close":1668,"change":254,"percent_change":842,"volume":1669,"transactions":9,"vwap":1668},"2026-01-02",56.42,54.65,55.21,107800,{"date":1671,"open":1672,"high":988,"low":1645,"close":1673,"change":1674,"percent_change":425,"volume":1675,"transactions":9,"vwap":1673},"2025-12-31",56.049999,56.0099983,-0.25,50600,{"date":1677,"open":1046,"high":1678,"low":1427,"close":1679,"change":728,"percent_change":60,"volume":1680,"transactions":9,"vwap":1679},"2025-12-30",56.94,56.26,130200,{"date":1682,"open":1594,"high":1236,"low":1683,"close":1156,"change":681,"percent_change":201,"volume":1684,"transactions":9,"vwap":1156},"2025-12-29",56.79,250600,{"date":1686,"open":1687,"high":1687,"low":1503,"close":1178,"change":505,"percent_change":1525,"volume":1365,"transactions":9,"vwap":1178},"2025-12-26",57.52,{"date":1689,"open":1647,"high":1690,"low":1691,"close":1448,"change":1692,"percent_change":1263,"volume":1119,"transactions":9,"vwap":1448},"2025-12-24",57.58,56.18,1.02,{"date":1694,"open":1695,"high":1165,"low":1427,"close":1158,"change":404,"percent_change":1117,"volume":1696,"transactions":9,"vwap":1158},"2025-12-23",56.86,33000,{"date":1698,"open":1530,"high":1699,"low":1700,"close":965,"change":1144,"percent_change":642,"volume":1701,"transactions":9,"vwap":965},"2025-12-22",57.12,56.15,42900,{"date":1703,"open":1396,"high":1704,"low":1396,"close":1600,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1600},"2025-12-19",56.45,0.95,1.72,86100,{"date":1709,"open":1261,"high":1710,"low":1711,"close":1405,"change":920,"percent_change":505,"volume":1712,"transactions":9,"vwap":1405},"2025-12-18",55.98,54.95,38900,{"date":1714,"open":1064,"high":1715,"low":1716,"close":1717,"change":477,"percent_change":1561,"volume":922,"transactions":9,"vwap":1717},"2025-12-17",55.95,55.22,55.35,{"date":1719,"open":1720,"high":1600,"low":1654,"close":1721,"change":158,"percent_change":201,"volume":1722,"transactions":9,"vwap":1721},"2025-12-16",56.080002,55.75,96000,{"date":1724,"open":1725,"high":1254,"low":1062,"close":1726,"change":1043,"percent_change":222,"volume":1727,"transactions":9,"vwap":1726},"2025-12-15",56.46,56.17,48300,{"date":1729,"open":1048,"high":1730,"low":1731,"close":1732,"change":921,"percent_change":1208,"volume":1733,"transactions":9,"vwap":1732},"2025-12-12",56.71,56.12,56.25,30400,{"date":1735,"open":1647,"high":1046,"low":1736,"close":1404,"change":505,"percent_change":1525,"volume":1737,"transactions":9,"vwap":1404},"2025-12-11",56.35,49100,{"date":1739,"open":1710,"high":1514,"low":1740,"close":1741,"change":1138,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-10",55.92,56.56,1.13,20800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":404,"percent_change":767,"volume":1749,"transactions":9,"vwap":1748},"2025-12-09",56.55,57.24,55.93,59400,{"date":1751,"open":1752,"high":1695,"low":1752,"close":1607,"change":1753,"percent_change":1754,"volume":1722,"transactions":9,"vwap":1607},"2025-12-08",55.33,2.12,3.9,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":586,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-05",54.21,54.54,54.19,54.36,0.13,62200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1179,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-04",53.9,54.42,53.81,54.29,0.37,21200,{"date":1772,"open":1324,"high":1296,"low":1324,"close":1296,"change":337,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1296},"2025-12-03",2.74,35000,{"date":1776,"open":1777,"high":1765,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-02",53.89,52.65,-1.13,-2.1,88500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1326,"change":1787,"percent_change":1352,"volume":1788,"transactions":9,"vwap":1326},"2025-12-01",54.27,54.46,53.68,-1.02,131500,{"date":1790,"open":1398,"high":1791,"low":1792,"close":1559,"change":211,"percent_change":928,"volume":1793,"transactions":9,"vwap":1559},"2025-11-28",54.88,54.5,19000,{"date":1795,"open":1796,"high":1420,"low":1797,"close":1798,"change":1799,"percent_change":1255,"volume":1800,"transactions":9,"vwap":1798},"2025-11-26",54.22,54.2,54.78,0.57,43300,{"date":1802,"open":1338,"high":108,"low":1338,"close":1757,"change":1407,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1757},"2025-11-25",1.73,52700,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":888,"percent_change":122,"volume":1810,"transactions":9,"vwap":1809},"2025-11-24",52.24,53.3,53.29,47100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-21",51.23,52.41,51.2,52.19,1.03,2.01,27400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1510,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-20",52.55,52.83,51.09,51.16,-1.94,65400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":212,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-19",52.36,52.54,51.84,52.17,0.06,81000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-18",51.41,52.48,51.14,52.14,0.75,1.46,74900,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1138,"percent_change":880,"volume":1850,"transactions":9,"vwap":1849},"2025-11-17",50.95,51.78,51.39,81100,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":888,"volume":1857,"transactions":9,"vwap":1855},"2025-11-14",50.040001,51.46,50.76,0.55,33700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-13",50.77,51.13,50.13,50.21,-0.7,-1.37,24500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":222,"percent_change":1208,"volume":1872,"transactions":9,"vwap":1871},"2025-11-12",51.17,51.56,50.91,54100,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1030,"transactions":9,"vwap":1877},"2025-11-11",49.26,51.07,51.049999,1.81,3.68,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":809,"percent_change":437,"volume":1885,"transactions":9,"vwap":1884},"2025-11-10",48.61,49.33,49.24,36100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1889},"2025-11-07",48.19,48.3,47.6,-0.29,-0.6,25500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":67,"percent_change":415,"volume":1900,"transactions":9,"vwap":1899},"2025-11-06",48.69,48.91,48.4,48.59,48900,{"date":1902,"open":1903,"high":1904,"low":1889,"close":1905,"change":1864,"percent_change":1906,"volume":1866,"transactions":9,"vwap":1905},"2025-11-05",48.7,48.96,48.64,-1.42,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1561,"volume":1914,"transactions":9,"vwap":1912},"2025-11-04",48.92,49.62,48.81,49.34,-0.36,37000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":212,"percent_change":1834,"volume":1921,"transactions":9,"vwap":1920},"2025-11-03",49.94,49.95,48.88,49.7,34400,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":913,"percent_change":151,"volume":1927,"transactions":9,"vwap":1926},"2025-10-31",49.22,49.89,49.67,59700,{"date":1929,"open":1930,"high":1910,"low":1930,"close":1931,"change":905,"percent_change":642,"volume":1932,"transactions":9,"vwap":1931},"2025-10-30",48.55,49.31,36300,{"date":1934,"open":1904,"high":1935,"low":1936,"close":1930,"change":1015,"percent_change":1278,"volume":1937,"transactions":9,"vwap":1930},"2025-10-29",49.42,48.29,50900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1919,"change":1943,"percent_change":38,"volume":1944,"transactions":9,"vwap":1919},"2025-10-28",48.94,49.049999,48.68,-0.23,53300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":363,"percent_change":265,"volume":1951,"transactions":9,"vwap":1950},"2025-10-27",48.86,49.16,48.58,49.11,50200,{"date":1953,"open":1954,"high":1904,"low":1942,"close":1955,"change":1956,"percent_change":73,"volume":1957,"transactions":9,"vwap":1955},"2025-10-24",48.78,48.72,0.16,12200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1834,"percent_change":168,"volume":1964,"transactions":9,"vwap":1963},"2025-10-23",48.51,48.77,48.37,48.56,23100,{"date":1966,"open":1909,"high":1941,"low":1967,"close":1968,"change":596,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-22",48.099998,48.5,-1.08,32900,{"date":1972,"open":1941,"high":1973,"low":1974,"close":1975,"change":504,"percent_change":458,"volume":1976,"transactions":9,"vwap":1975},"2025-10-21",49.12,48.6,49.029999,29000,{"date":1978,"open":1896,"high":1948,"low":1979,"close":1980,"change":1705,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-20",48.23,49.15,1.97,24400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1230,"volume":1990,"transactions":9,"vwap":1988},"2025-10-17",47.82,48.27,47.61,48.2,0.19,18600,{"date":1992,"open":1896,"high":1911,"low":1993,"close":1994,"change":372,"percent_change":487,"volume":1995,"transactions":9,"vwap":1994},"2025-10-16",47.86,48.0099983,133900,{"date":1997,"open":1998,"high":1963,"low":1998,"close":1960,"change":23,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1960},"2025-10-15",47.53,2.41,13400,{"date":2002,"open":26,"high":2003,"low":26,"close":2004,"change":192,"percent_change":192,"volume":2005,"transactions":9,"vwap":2004},"2025-10-14",47.68,47.37,26800,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2004,"change":966,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2004},"2025-10-13",47.57,47.099998,0.11,31600,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-10",48.82,47.17,47.32,-1.32,-2.71,199400,{"date":2021,"open":1882,"high":2022,"low":1974,"close":1905,"change":2023,"percent_change":2024,"volume":1299,"transactions":9,"vwap":1905},"2025-10-09",48.84,0.21,0.43,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":967,"percent_change":1989,"volume":959,"transactions":9,"vwap":2030},"2025-10-08",48.52,48.66,48.080002,48.43,{"date":2032,"open":1968,"high":2033,"low":2034,"close":2035,"change":1891,"percent_change":1892,"volume":1990,"transactions":9,"vwap":2035},"2025-10-07",48.63,48.17,48.34,{"date":2037,"open":2038,"high":2038,"low":1899,"close":2033,"change":595,"percent_change":486,"volume":1272,"transactions":9,"vwap":2033},"2025-10-06",49.21,{"date":2040,"open":1963,"high":1931,"low":1963,"close":2041,"change":151,"percent_change":671,"volume":2042,"transactions":9,"vwap":2041},"2025-10-03",49,36700,{"date":2044,"open":1899,"high":1899,"low":2045,"close":1986,"change":1208,"percent_change":556,"volume":2046,"transactions":9,"vwap":1986},"2025-10-02",47.96,98000,{"date":2048,"open":2049,"high":1903,"low":2049,"close":2050,"change":914,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-01",48.029999,48.54,1.25,558300,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":1271,"percent_change":1144,"volume":2058,"transactions":9,"vwap":2057},"2025-09-30",47.5,48.14,47.94,41700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":934,"percent_change":1623,"volume":2065,"transactions":9,"vwap":2064},"2025-09-29",47.42,47.54,46.91,47.52,30000,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":957,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-26",46.24,47.080002,47.02,2.62,68300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":96,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-25",46.35,46.36,45.82,-1.59,12000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":505,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-24",46.82,46.92,46.4,46.56,-0.34,13300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":212,"percent_change":1834,"volume":2094,"transactions":9,"vwap":2093},"2025-09-23",47.0099983,47.23,46.66,46.72,14500,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":1761,"percent_change":1023,"volume":2100,"transactions":9,"vwap":2099},"2025-09-22",46.5,46.85,46.69,37300,{"date":2102,"open":2103,"high":2103,"low":2097,"close":2085,"change":404,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2085},"2025-09-19",47.35,-1.17,50700,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":1125,"percent_change":1818,"volume":1335,"transactions":9,"vwap":2110},"2025-09-18",46.25,47.18,47.11,{"date":2112,"open":2113,"high":2098,"low":2114,"close":2115,"change":1989,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-17",46.2,46.0099983,46.18,0.41,48600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1342,"volume":2125,"transactions":9,"vwap":2123},"2025-09-16",45.97,46.21,45.8,45.99,-0.01,42700,{"date":2127,"open":2128,"high":2092,"low":2129,"close":2130,"change":372,"percent_change":1969,"volume":2131,"transactions":9,"vwap":2130},"2025-09-15",46.54,45.94,46,105600,{"date":2133,"open":2134,"high":2134,"low":2097,"close":2097,"change":353,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2097},"2025-09-12",47.43,-2.33,106800,{"date":2138,"open":2139,"high":1987,"low":2140,"close":1987,"change":2141,"percent_change":1138,"volume":2042,"transactions":9,"vwap":1987},"2025-09-11",47.29,47.27,0.3,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1913,"percent_change":486,"volume":2148,"transactions":9,"vwap":2147},"2025-09-10",47.59,47.79,47.2,47.31,30600,{"date":2150,"open":2151,"high":2003,"low":2147,"close":2152,"change":586,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-09",47.4,47.67,0.15,12700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1890,"change":1674,"percent_change":447,"volume":2160,"transactions":9,"vwap":1890},"2025-09-08",47.76,47.77,46.99,383100,{"date":2162,"open":2061,"high":2163,"low":2164,"close":2165,"change":1799,"percent_change":266,"volume":2166,"transactions":9,"vwap":2165},"2025-09-05",48.040001,47.28,47.85,42500,{"date":2168,"open":2062,"high":2169,"low":2170,"close":2164,"change":850,"percent_change":425,"volume":2171,"transactions":9,"vwap":2164},"2025-09-04",47.72,47.040001,14400,{"date":2173,"open":2174,"high":2175,"low":2140,"close":2176,"change":222,"percent_change":1891,"volume":2177,"transactions":9,"vwap":2176},"2025-09-03",47.38,47.73,47.49,96400,{"date":2179,"open":2180,"high":2165,"low":2180,"close":2181,"change":1956,"percent_change":785,"volume":2182,"transactions":9,"vwap":2181},"2025-09-02",47.34,47.63,38800,{"date":2184,"open":2091,"high":2185,"low":2186,"close":2185,"change":2023,"percent_change":718,"volume":2187,"transactions":9,"vwap":2185},"2025-08-29",47.47,47.12,14300,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":1343,"percent_change":1043,"volume":2193,"transactions":9,"vwap":2192},"2025-08-28",47.41,47.060001,47.26,48200,{"date":2195,"open":2170,"high":2061,"low":2170,"close":2196,"change":616,"percent_change":1029,"volume":2197,"transactions":9,"vwap":2196},"2025-08-27",47.3,54200,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2186,"change":690,"percent_change":337,"volume":2202,"transactions":9,"vwap":2186},"2025-08-26",46.57,47.13,45900,{"date":2204,"open":2147,"high":2147,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-25",46.45,-0.87,-1.84,312900,{"date":2210,"open":2211,"high":1987,"low":2211,"close":2016,"change":136,"percent_change":307,"volume":1279,"transactions":9,"vwap":2016},"2025-08-22",46.95,{"date":2213,"open":2113,"high":2214,"low":2115,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-21",46.84,46.73,0.45,0.97,61600,{"date":2220,"open":2123,"high":2221,"low":2222,"close":2223,"change":785,"percent_change":858,"volume":2224,"transactions":9,"vwap":2223},"2025-08-20",46.31,45.89,46.28,33600,{"date":2226,"open":2121,"high":2227,"low":2222,"close":2129,"change":2228,"percent_change":458,"volume":2229,"transactions":9,"vwap":2129},"2025-08-19",46.37,-0.11,55100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":173,"percent_change":2236,"volume":2011,"transactions":9,"vwap":2235},"2025-08-18",46.099998,46.41,46.029999,46.049999,-0.07,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2023,"percent_change":625,"volume":2243,"transactions":9,"vwap":2242},"2025-08-15",45.98,46.09,45.77,46.080002,7400,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1229,"percent_change":934,"volume":2250,"transactions":9,"vwap":2249},"2025-08-14",45.2,45.88,45.080002,45.87,102100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":670,"percent_change":2257,"volume":2042,"transactions":9,"vwap":2256},"2025-08-13",44.76,45.66,44.6,45.64,2.33,{"date":2259,"open":2260,"high":2255,"low":2261,"close":2255,"change":2217,"percent_change":535,"volume":2262,"transactions":9,"vwap":2255},"2025-08-12",43.88,43.87,44000,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":625,"percent_change":897,"volume":2268,"transactions":9,"vwap":2267},"2025-08-11",43.27,43.73,43.63,15500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":1138,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-08",42.68,43.17,42.63,1.48,21900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":991,"percent_change":2274,"volume":2281,"transactions":9,"vwap":2279},"2025-08-07",42.27,42.54,41.97,47300,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":1209,"percent_change":243,"volume":1471,"transactions":9,"vwap":2286},"2025-08-06",41.96,41.34,41.92,{"date":2288,"open":2289,"high":2271,"low":2290,"close":2291,"change":2228,"percent_change":1098,"volume":2292,"transactions":9,"vwap":2291},"2025-08-05",42.67,42.18,42.38,16400,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":308,"volume":2299,"transactions":9,"vwap":2297},"2025-08-04",41.43,42.64,42.49,0.78,23200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":307,"volume":1250,"transactions":9,"vwap":2305},"2025-08-01",40.95,41.74,40.8,41.71,0.52,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2206,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-31",41.84,42.15,41.18,41.19,-2.07,45700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1098,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-30",42.81,42.9,42.029999,42.060001,-0.61,10500,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":709,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-29",42.75,42.3,42.32,-1.26,17600,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":158,"percent_change":767,"volume":2335,"transactions":9,"vwap":2334},"2025-07-28",43.3,42.71,42.86,11800,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":212,"percent_change":586,"volume":2341,"transactions":9,"vwap":2340},"2025-07-25",43.39,42.88,43.28,17700,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":504,"percent_change":1525,"volume":2346,"transactions":9,"vwap":2345},"2025-07-24",43.49,43.25,10000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1596,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-23",42.83,43.46,42.78,43.37,2.02,40100,{"date":2356,"open":2357,"high":2296,"low":2357,"close":2358,"change":1230,"percent_change":1705,"volume":2359,"transactions":9,"vwap":2358},"2025-07-22",42.14,42.51,11400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":211,"percent_change":966,"volume":2366,"transactions":9,"vwap":2365},"2025-07-21",42.25,42.55,42.0099983,42.11,37700,{"date":2368,"open":2349,"high":2339,"low":2369,"close":2370,"change":596,"percent_change":1363,"volume":2371,"transactions":9,"vwap":2370},"2025-07-18",42.080002,42.09,8900,{"date":2373,"open":2374,"high":2325,"low":2375,"close":2376,"change":1180,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-17",42.22,42.2,42.62,0.83,11600,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2278,"change":625,"percent_change":888,"volume":2383,"transactions":9,"vwap":2278},"2025-07-16",42.099998,42.4,19600,{"date":2385,"open":2271,"high":2271,"low":2386,"close":2386,"change":2206,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-15",41.81,-2.04,9200,{"date":2390,"open":2369,"high":2271,"low":2364,"close":2271,"change":914,"percent_change":567,"volume":1982,"transactions":9,"vwap":2271},"2025-07-14",{"date":2392,"open":2393,"high":2393,"low":2394,"close":2369,"change":1526,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2369},"2025-07-11",42.33,41.95,-1.15,406800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1179,"percent_change":1655,"volume":2403,"transactions":9,"vwap":2402},"2025-07-10",42.34,42.77,42.24,42.57,56600,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2407,"change":897,"percent_change":2408,"volume":1937,"transactions":9,"vwap":2407},"2025-07-09",41.6,42.37,2.59,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":577,"percent_change":317,"volume":2415,"transactions":9,"vwap":2414},"2025-07-08",41.0099983,41.58,40.99,41.3,37100,{"date":2417,"open":2311,"high":2418,"low":2419,"close":2420,"change":223,"percent_change":596,"volume":2105,"transactions":9,"vwap":2420},"2025-07-07",41.33,40.77,41.060001,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":966,"percent_change":168,"volume":2427,"transactions":9,"vwap":2426},"2025-07-03",41.37,41.41,41.15,41.28,22900,{"date":2429,"open":2430,"high":2426,"low":2430,"close":2431,"change":1655,"percent_change":2432,"volume":950,"transactions":9,"vwap":2431},"2025-07-02",40.9,41.23,1.15,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":616,"percent_change":718,"volume":2438,"transactions":9,"vwap":2437},"2025-07-01",40.38,41.42,40.76,33200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":67,"percent_change":504,"volume":2341,"transactions":9,"vwap":2444},"2025-06-30",40.78,40.89,40.5,40.58,{"date":2446,"open":2447,"high":2425,"low":2448,"close":2449,"change":606,"percent_change":1351,"volume":2450,"transactions":9,"vwap":2449},"2025-06-27",41.040001,40.49,40.63,22600,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2447,"change":173,"percent_change":2236,"volume":2455,"transactions":9,"vwap":2447},"2025-06-26",41.2,40.82,12600,{"date":2457,"open":2295,"high":2295,"low":2458,"close":147,"change":681,"percent_change":2459,"volume":1099,"transactions":9,"vwap":147},"2025-06-25",40.94,-1.04,{"date":2461,"open":2431,"high":2462,"low":2463,"close":2464,"change":1602,"percent_change":2465,"volume":1099,"transactions":9,"vwap":2464},"2025-06-24",41.53,41.029999,41.5,1.32,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":785,"percent_change":935,"volume":2388,"transactions":9,"vwap":2469},"2025-06-23",40.62,40.96,40.26,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2468,"change":1891,"percent_change":728,"volume":2475,"transactions":9,"vwap":2468},"2025-06-20",41.13,40.41,53200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1956,"percent_change":363,"volume":2482,"transactions":9,"vwap":2481},"2025-06-18",40.74,41.16,40.65,40.91,12900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-17",41.36,41.4,40.75,-0.9,-2.16,46800,{"date":2492,"open":2303,"high":2493,"low":2494,"close":2495,"change":633,"percent_change":1372,"volume":2496,"transactions":9,"vwap":2495},"2025-06-16",41.75,41.49,41.65,42300,{"date":2498,"open":2494,"high":2286,"low":2499,"close":2295,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2295},"2025-06-13",41.39,-0.63,-1.5,74800,{"date":2504,"open":2505,"high":2369,"low":2506,"close":2320,"change":586,"percent_change":285,"volume":2000,"transactions":9,"vwap":2320},"2025-06-12",41.91,41.88,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1515,"percent_change":393,"volume":2513,"transactions":9,"vwap":2512},"2025-06-11",42.59,42.72,41.98,41.99,30700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":1769,"percent_change":1144,"volume":2519,"transactions":9,"vwap":2518},"2025-06-10",42.07,42.69,42.44,9100,{"date":2521,"open":2365,"high":2522,"low":2386,"close":2516,"change":1761,"percent_change":117,"volume":1727,"transactions":9,"vwap":2516},"2025-06-09",42.29,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":905,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-06",41.68,41.94,41.67,1.85,324800,{"date":2531,"open":2431,"high":2431,"low":2481,"close":2311,"change":928,"percent_change":53,"volume":2532,"transactions":9,"vwap":2311},"2025-06-05",12100,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":211,"volume":1217,"transactions":9,"vwap":2536},"2025-06-04",41.48,41.14,0.01,{"date":2539,"open":2540,"high":2423,"low":2541,"close":2473,"change":168,"percent_change":1037,"volume":2542,"transactions":9,"vwap":2473},"2025-06-03",41.080002,40.66,10900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2411,"change":2216,"percent_change":992,"volume":2548,"transactions":9,"vwap":2411},"2025-06-02",40.73,41.26,40.32,27000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":921,"percent_change":595,"volume":2555,"transactions":9,"vwap":2554},"2025-05-30",40.53,40.84,40.25,40.56,46200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2559,"change":136,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-29",40.19,40.71,40.12,1.47,11100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2560,"change":67,"percent_change":504,"volume":1025,"transactions":9,"vwap":2560},"2025-05-28",40.2,40.21,40.0099983,{"date":2569,"open":2474,"high":2570,"low":2571,"close":2572,"change":2141,"percent_change":1842,"volume":2573,"transactions":9,"vwap":2572},"2025-05-27",40.45,40.13,40.17,44800,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":1415,"percent_change":1237,"volume":2579,"transactions":9,"vwap":2578},"2025-05-23",39.21,39.9,39.87,29200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":372,"volume":2587,"transactions":9,"vwap":2585},"2025-05-22",39.69,39.85,39.45,39.6,-0.2,26600,{"date":2589,"open":2468,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-21",40.7,39.8,-1.1,-2.69,50500,{"date":2596,"open":2454,"high":2479,"low":2597,"close":2430,"change":1834,"percent_change":2153,"volume":2598,"transactions":9,"vwap":2430},"2025-05-20",40.67,63000,{"date":2600,"open":2553,"high":2552,"low":2601,"close":2552,"change":286,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2552},"2025-05-19",40.24,0.64,18200,{"date":2605,"open":2606,"high":2480,"low":2606,"close":2444,"change":22,"percent_change":1878,"volume":1250,"transactions":9,"vwap":2444},"2025-05-16",39.92,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":107,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-15",39.13,39.88,39.099998,39.86,2.28,28800,{"date":2616,"open":2617,"high":2582,"low":179,"close":2618,"change":556,"percent_change":1906,"volume":2619,"transactions":9,"vwap":2618},"2025-05-14",39.54,38.97,32500,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2623,"change":405,"percent_change":1826,"volume":2624,"transactions":9,"vwap":2623},"2025-05-13",40.18,39.53,99100,{"date":2626,"open":2627,"high":2437,"low":2628,"close":2629,"change":515,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-12",39.96,39.84,40.31,1.79,47400,{"date":2633,"open":2558,"high":2547,"low":2585,"close":2585,"change":556,"percent_change":46,"volume":2634,"transactions":9,"vwap":2585},"2025-05-09",28600,{"date":2636,"open":2610,"high":2448,"low":2578,"close":2637,"change":624,"percent_change":265,"volume":2638,"transactions":9,"vwap":2637},"2025-05-08",40.16,28400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2628,"change":2644,"percent_change":2645,"volume":2482,"transactions":9,"vwap":2628},"2025-05-07",39.49,39.97,39.4,0.61,1.55,{"date":2647,"open":2553,"high":2648,"low":2609,"close":2649,"change":1110,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-06",40.42,39.23,-3.54,78700,{"date":2653,"open":142,"high":2654,"low":2655,"close":2597,"change":1913,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2597},"2025-05-05",40.88,40.54,-0.88,21000,{"date":2659,"open":2660,"high":2473,"low":2541,"close":2463,"change":515,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2463},"2025-05-02",40.87,1.76,26200,{"date":2664,"open":2570,"high":2665,"low":2577,"close":2547,"change":2666,"percent_change":2489,"volume":2667,"transactions":9,"vwap":2547},"2025-05-01",40.59,-0.89,52500,{"date":2669,"open":2670,"high":2485,"low":2478,"close":2671,"change":168,"percent_change":1037,"volume":2672,"transactions":9,"vwap":2671},"2025-04-30",40.81,41.21,44700,{"date":2674,"open":2547,"high":2418,"low":2572,"close":2675,"change":719,"percent_change":534,"volume":1970,"transactions":9,"vwap":2675},"2025-04-29",41.09,{"date":183,"open":2565,"high":2545,"low":2677,"close":2678,"change":577,"percent_change":914,"volume":2679,"transactions":9,"vwap":2678},40.099998,40.44,28300]