[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADM":3,"homepage-market-summary":30,"stock-historical-ADM":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ADM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Archer Daniels Midland Company","NYSE",null,"FATS & OILS","Archer-Daniels-Midland is a major processor of oilseeds, corn, wheat, and other agricultural commodities. The company is also one of the largest grain merchandisers through its extensive network of logistical assets to store and transport crops around the globe. ADM also runs a nutrition business that focuses on both human and animal ingredients and is a large producer of corn-based sweeteners, starches, and ethanol.","41,496","Chicago, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},79.52,79.12,79.6,78.1,79.38,0.14,0.18,2231065.707942,38122,79.0393,98.88,1.89293,3072593.9277083958,80,10958,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,157,161,166],{"ticker":154,"name":155,"price":156,"change":21,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},88.75,46.81,3606241,1316278142.828601,65.36,"2025-04-21",[183,184,193,203,214,224,234,245,256,267,278,289,300,310,321,331,340,351,362,373,383,394,405,416,426,437,447,456,467,477,487,498,508,517,528,538,547,556,566,577,588,599,607,617,625,634,644,654,664,674,685,695,705,711,719,727,734,740,749,754,762,770,777,786,793,801,810,819,827,836,842,851,859,866,873,880,886,894,901,908,914,921,928,935,943,951,959,966,972,980,987,995,1003,1010,1018,1024,1030,1038,1047,1053,1061,1068,1075,1081,1089,1096,1103,1110,1118,1127,1136,1145,1152,1160,1168,1176,1185,1193,1201,1208,1215,1223,1232,1239,1247,1253,1259,1267,1273,1282,1290,1298,1306,1314,1322,1329,1337,1344,1351,1357,1366,1374,1383,1389,1398,1405,1414,1423,1430,1438,1446,1453,1461,1467,1472,1480,1485,1492,1500,1506,1512,1520,1527,1534,1543,1550,1556,1563,1570,1578,1586,1594,1597,1605,1610,1617,1624,1630,1638,1646,1654,1662,1669,1677,1684,1692,1700,1707,1716,1724,1731,1738,1745,1750,1758,1767,1774,1781,1787,1796,1803,1811,1819,1826,1832,1840,1846,1851,1859,1866,1874,1880,1887,1894,1900,1908,1912,1920,1927,1932,1940,1947,1953,1961,1968,1975,1982,1991,1998,2003,2010,2018,2024,2029,2036,2043,2049,2056,2063,2070,2076,2083,2089,2096,2103,2109,2116,2122,2129,2136,2143,2150,2156,2162,2167,2172,2178,2186,2192,2198,2205,2211,2219,2224,2229,2235,2241,2249,2256,2265,2271,2275,2282,2287,2293,2301,2308,2312,2319,2326,2331,2336,2341,2347,2353,2359,2366,2372,2378,2382,2390,2397,2404,2412,2419,2427,2435,2441,2448,2456,2461,2468,2475,2480,2487,2495,2503,2510,2517,2524,2530,2536,2543,2550,2554,2560,2568,2575,2583,2591,2598,2605,2611,2617,2622,2626,2634,2642,2649,2656,2664,2672,2677,2683,2690,2697,2703,2708,2713,2719,2726,2730,2737,2744,2751,2758,2764,2771,2778,2786,2794,2801,2807,2814,2821,2827,2833,2839,2846,2853,2858,2864,2872,2879,2886],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":116,"volume":190,"transactions":191,"vwap":192},"2026-09-30",79.19,80.29,79.075,-0.02,3134586.045018,37670,79.6056,{"date":194,"open":195,"high":187,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",78.77,78.52,79.4,-0.98,-1.22,3040431.90011,42823,79.6031,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",81.9,82.09,80.311,80.38,-0.74,-0.91,2882951.224647,45311,80.8778,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":150,"volume":221,"transactions":222,"vwap":223},"2026-09-25",81.39,81.73,80.4,81.12,-0.76,3207520.966003,42702,81.0992,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":121,"volume":231,"transactions":232,"vwap":233},"2026-09-24",82.58,83.04,81.565,81.88,-0.27,2735980.529101,40087,82.1,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",82.33,83,81.54,82.15,-0.19,-0.23,2545549.691201,38145,82.2677,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",82.88,83.83,82.29,82.34,-1.04,-1.25,2553966.76453,38212,82.8195,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",85.05,86.4,83.09,83.38,-1.8,-2.11,2565826.645666,38303,83.8505,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",87.73,87.93,84.32,85.18,-2.91,-3.3,10796437.039568,62924,85.32,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",84.59,88.27,84.2403,88.09,3.09,3.64,3673691.782402,50283,87.5685,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",85.71,86.71,84.52,85,-1.61,-1.86,4164776.330645,50262,85.3903,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",86.01,88.12,86.61,0.17,0.2,3114678.706687,37739,86.8767,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",87.37,88.73,86.0621,86.44,-0.28,-0.32,3076616.184653,51578,86.7501,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":240,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",86.85,88.04,86.07,86.72,-0.22,3630957.811211,52643,86.9024,{"date":332,"open":333,"high":176,"low":334,"close":335,"change":336,"percent_change":170,"volume":337,"transactions":338,"vwap":339},"2026-09-10",88,86.38,86.91,0.36,3721506.767731,51267,87.0797,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",85.64,87.08,84.74,86.55,2.05,2.43,5196766.379286,54192,85.9916,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",85.5,86.96,83.86,84.5,-0.11,-0.13,5140027.885966,63286,84.7819,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",83.67,85.045,83.01,84.61,0.23,0.27,2363065.333454,39540,84.4819,{"date":374,"open":375,"high":342,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",85.3,83.23,84.38,-1,-1.17,2604064.123533,39889,84.0904,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",84.65,86.11,83.0501,85.38,0.83,0.98,3419343.684791,48828,85.2882,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",82.9,84.62,81.66,84.55,3.26,4.01,4010629.204272,55548,83.5867,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",82.27,82.9564,78.97,81.29,-0.25,-0.31,5426468.891276,63971,80.8147,{"date":417,"open":418,"high":419,"low":420,"close":238,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",80.09,81.68,79.22,2.44,3.08,3606473.439148,45425,81.0026,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",79.87,80.91,79.02,79.1,-0.99,-1.24,2726480.772869,43554,79.5654,{"date":438,"open":439,"high":440,"low":441,"close":418,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",78.92,80.515,78.22,0.93,1.17,2551904.036424,36081,79.9176,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":173,"percent_change":453,"volume":454,"transactions":455,"vwap":196},"2026-08-25",77.54,79.64,75.86,79.16,1.28,4226235.153657,51900,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",80.3,80.3323,77.39,78.16,-2.14,-2.67,3496780.39415,56187,78.2972,{"date":468,"open":469,"high":470,"low":471,"close":458,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",82.35,83.39,79.13,-1.4,-1.71,3959387.977721,54225,80.7293,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",80.96,83.835,81.7,0.94,1.16,3308217.265416,45040,82.398,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",82.3,83.05,80.6419,80.76,-1.69,-2.05,2969275.70903,40809,81.4468,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":483,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",82.12,83.265,81.01,82.45,1.43,3498393.739543,49300,82.3623,{"date":509,"open":510,"high":217,"low":511,"close":410,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",80.39,80.275,0.84,1.04,3289943.094013,42555,81.2898,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",80.44,81.055,79.86,80.45,0.3,0.37,1953767.637379,34634,80.3995,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":170,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",79.91,81.05,79.66,80.15,0.53,2668195.335962,37562,80.387,{"date":539,"open":28,"high":540,"low":541,"close":542,"change":543,"percent_change":210,"volume":544,"transactions":545,"vwap":546},"2026-08-12",80.78,79.27,79.73,-0.73,3633006.943963,48515,79.8048,{"date":548,"open":549,"high":550,"low":541,"close":551,"change":116,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",80.22,80.905,80.46,-0.04,3521837.751674,44915,80.2127,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",76.22,80.64,80.49,3.9,5.09,4916567.116507,57440,80.0262,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",76.93,77.59,75.77,76.59,-0.92,-1.19,2748059.431038,44586,76.7007,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",78.59,79.37,77.09,77.51,-0.07,-0.09,3601082.319777,52016,77.5613,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",81.85,82.9399,77.53,77.58,-2.29,-2.87,5505671.117396,73713,78.5815,{"date":600,"open":601,"high":549,"low":592,"close":428,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",78.09,1.81,2.32,4830663.461634,69290,79.3923,{"date":608,"open":609,"high":409,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",78.9,77.3,78.06,-1.21,-1.53,4131514.589036,62286,78.1177,{"date":618,"open":458,"high":519,"low":619,"close":541,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",79.17,-1.34,-1.66,6329717.585048,54490,79.6085,{"date":626,"open":627,"high":410,"low":628,"close":629,"change":368,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",80.41,78.93,80.61,0.29,3192673.860702,51443,80.5467,{"date":635,"open":636,"high":637,"low":638,"close":208,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",84.04,84.16,80.07,-2.8,-3.37,5039444.336215,74714,81.0463,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",83.82,84.63,82.115,83.18,-0.01,4208554.966786,64599,83.263,{"date":655,"open":656,"high":356,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",84.43,82.49,83.19,-2.73,-3.18,3414630.322008,55952,83.337,{"date":665,"open":304,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",87.21,85.78,85.92,-0.43,-0.5,2222986.380684,43037,86.2198,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",87.32,88.46,86.085,86.35,-0.97,-1.11,2443752.960201,42166,86.753,{"date":686,"open":687,"high":688,"low":689,"close":676,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",87,87.67,86.21,1.12,1.3,3702088.572848,49551,87.0409,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":534,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",86.39,87.325,85.4615,86.2,0.62,3669939.722644,45630,86.2854,{"date":706,"open":367,"high":700,"low":293,"close":707,"change":241,"percent_change":230,"volume":708,"transactions":709,"vwap":710},"2026-07-20",85.67,3181887.235435,51004,85.5323,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",83.7,86,85.9,2.9,3.49,4330500,{"date":720,"open":721,"high":722,"low":723,"close":237,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":237},"2026-07-16",82.6,83.5,82.24,0.7,0.85,2183500,{"date":728,"open":729,"high":730,"low":731,"close":489,"change":732,"percent_change":732,"volume":733,"transactions":9,"vwap":489},"2026-07-15",82.21,82.72,81.46,0.02,2421600,{"date":735,"open":237,"high":237,"low":736,"close":737,"change":738,"percent_change":630,"volume":739,"transactions":9,"vwap":737},"2026-07-14",81.44,82.28,0.24,2317000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",81.16,82.47,80.73,82.040001,1.63,2.03,2700700,{"date":750,"open":420,"high":751,"low":752,"close":627,"change":504,"percent_change":602,"volume":753,"transactions":9,"vwap":627},"2026-07-10",80.55,79.010002,2970700,{"date":755,"open":756,"high":757,"low":609,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",79.61,80.85,78.98,-1.31,-1.63,3112000,{"date":763,"open":764,"high":765,"low":766,"close":187,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":187},"2026-07-08",79.8,80.57,79.25,2.09,2.67,3526400,{"date":771,"open":772,"high":752,"low":773,"close":774,"change":369,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",78.75,76.73,78.2,0.35,4442400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",76.98,78.17,76.5,77.93,1.14,1.48,3145000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":21,"percent_change":368,"volume":792,"transactions":9,"vwap":791},"2026-07-02",76.7,77.49,76.050003,76.79,2595500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":369,"volume":800,"transactions":9,"vwap":798},"2026-07-01",76.29,76.84,75.28,76.61,0.21,2792500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",77.37,77.79,76.019997,76.4,-0.47,-0.61,2970200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",77.089996,77.8,76.43,76.87,0.08,0.1,3019400,{"date":820,"open":821,"high":822,"low":823,"close":791,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":791},"2026-06-26",76.44,78.13,76.28,0.25,0.33,4072300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",74.8,76.62,74.65,76.54,1.46,1.94,4129500,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":220,"percent_change":378,"volume":841,"transactions":9,"vwap":840},"2026-06-24",75.98,71.62,75.080002,5438800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",76.029999,76.75,75.68,75.84,-0.45,-0.59,3369300,{"date":852,"open":853,"high":854,"low":855,"close":795,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":795},"2026-06-22",75.45,76.52,74.52,1.19,1.58,3567700,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":472,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-18",76.66,74.28,75.099998,-1.83,8293100,{"date":867,"open":868,"high":868,"low":869,"close":781,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":781},"2026-06-17",77.5,75.6,-1.52,-1.95,3450300,{"date":874,"open":875,"high":766,"low":876,"close":877,"change":252,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",79.050003,77.52,78.019997,-1.58,2875500,{"date":881,"open":882,"high":883,"low":884,"close":541,"change":680,"percent_change":612,"volume":885,"transactions":9,"vwap":541},"2026-06-15",79.059998,79.42,77.72,3456600,{"date":887,"open":619,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",80.25,78.18,80.24,1.34,1.7,2033500,{"date":895,"open":896,"high":896,"low":897,"close":609,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":609},"2026-06-11",81.64,78.86,-2.38,-2.93,3379900,{"date":902,"open":560,"high":903,"low":904,"close":905,"change":483,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-10",82.55,80.12,81.28,1.45,3086100,{"date":909,"open":28,"high":208,"low":910,"close":904,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":904},"2026-06-09",79.07,-0.1,-0.12,2951600,{"date":915,"open":916,"high":917,"low":918,"close":549,"change":94,"percent_change":919,"volume":920,"transactions":9,"vwap":549},"2026-06-08",82.010002,82.69,80.19,-0.87,3645900,{"date":922,"open":237,"high":658,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",80.87,80.92,-2.45,-2.94,3512900,{"date":929,"open":930,"high":344,"low":931,"close":932,"change":209,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",83.13,82.56,83.37,-0.88,2689000,{"date":936,"open":396,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",85.37,82.43,84.11,1.65,2,3559600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":240,"volume":950,"transactions":9,"vwap":948},"2026-06-02",82.86,83.6,81.65,82.46,-0.16,4174200,{"date":952,"open":953,"high":954,"low":875,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",79.72,82.83,82.62,2.84,3.56,2983000,{"date":960,"open":530,"high":961,"low":962,"close":963,"change":964,"percent_change":317,"volume":965,"transactions":9,"vwap":963},"2026-05-29",80.79,79.54,79.78,-0.26,5862500,{"date":967,"open":875,"high":968,"low":875,"close":969,"change":970,"percent_change":701,"volume":971,"transactions":9,"vwap":969},"2026-05-28",81.059998,80.040001,0.49,3683600,{"date":973,"open":974,"high":208,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",77.85,77.26,79.55,1.54,1.97,3953200,{"date":981,"open":974,"high":982,"low":983,"close":984,"change":970,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-26",79.23,76.85,78.010002,0.63,3308100,{"date":988,"open":989,"high":990,"low":991,"close":876,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":876},"2026-05-22",77.28,78.61,77.059998,0.4,0.52,2468300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":669,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",77.87,78.81,77.029999,77.12,-0.55,3411800,{"date":1004,"open":752,"high":1005,"low":991,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",79.2,77.55,-1.84,-2.32,3654800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":870,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",80.8,80.9,78.26,79.39,-1.88,4489600,{"date":1019,"open":1020,"high":1021,"low":186,"close":429,"change":1022,"percent_change":985,"volume":1023,"transactions":9,"vwap":429},"2026-05-18",80.88,81.38,0.51,3087600,{"date":1025,"open":1026,"high":229,"low":1027,"close":218,"change":1028,"percent_change":433,"volume":1029,"transactions":9,"vwap":218},"2026-05-15",81.019997,79.43,-1.01,4574600,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",82.79,81,81.41,-1.48,-1.79,2717600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",81.27,83.099998,80.66,82.89,2.16,2.68,4140000,{"date":1048,"open":28,"high":1049,"low":1015,"close":744,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":744},"2026-05-12",81.87,0.89,1.11,4293800,{"date":1054,"open":1055,"high":530,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",78.089996,78,79.84,2.18,2.81,3377600,{"date":1062,"open":1063,"high":1064,"low":991,"close":1065,"change":1066,"percent_change":305,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",77.57,78.29,77.66,0.13,2916900,{"date":1069,"open":1070,"high":953,"low":1071,"close":592,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":592},"2026-05-07",78.4,76.64,-0.49,-0.63,4879600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":877,"change":379,"percent_change":1035,"volume":1080,"transactions":9,"vwap":877},"2026-05-06",79.11,79.5,76,5584500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":186,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":186},"2026-05-05",76.27,81.75,75.63,2.92,3.83,9815200,{"date":1090,"open":1091,"high":803,"low":1092,"close":1083,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1083},"2026-05-04",75,74.62,1.33,1.77,5003400,{"date":1097,"open":1098,"high":853,"low":1099,"close":1100,"change":992,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",74.64,74.059998,74.94,0.54,3823700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":369,"percent_change":336,"volume":1109,"transactions":9,"vwap":1108},"2026-04-30",73.92,75.78,73.39,74.54,5001700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-29",73.15,74.89,74.27,1.47,2.02,5136000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",71.58,72.92,70.66,72.8,2.26,3.2,3823800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",69.51,70.74,69.26,70.54,1.31,1.89,4208800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-24",70.029999,70.27,68.67,69.23,-0.8,-1.14,1934100,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1138,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1138},"2026-04-23",69.45,70.52,0.6,0.86,2075800,{"date":1153,"open":1154,"high":1148,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-22",70.11,69.16,69.43,-0.4,-0.57,2182200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":833,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-21",68.68,69.92,68.029999,69.83,2.14,2906800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1093,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",67.67,68.47,67.3,68.37,1.98,3488500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",66.95,67.25,66.059998,67.040001,-1.64,-2.39,4257200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1162,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1162},"2026-04-16",67.17,68.72,66.71,1.73,2.58,3033000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1178,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1178},"2026-04-15",68.35,68.64,66.86,-1.89,-2.75,3245000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":198,"percent_change":472,"volume":1207,"transactions":9,"vwap":1206},"2026-04-14",69.65,69.9,68.58,68.84,2831500,{"date":1209,"open":1132,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1066,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",70.99,69.099998,69.82,0.09,2663600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":933,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",70.53,71.14,69.49,69.73,-0.62,2918500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-09",71.63,72.66,69.85,70.35,-1.37,-1.91,3170900,{"date":1233,"open":1234,"high":1235,"low":1170,"close":1236,"change":669,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-08",68.82,71.76,71.72,-0.6,3824800,{"date":1240,"open":1241,"high":1242,"low":839,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-07",73.38,73.69,72.15,-1.23,-1.68,2679500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1241,"change":848,"percent_change":808,"volume":1252,"transactions":9,"vwap":1241},"2026-04-06",73.51,73.83,72.61,1772700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1250,"change":833,"percent_change":1116,"volume":1258,"transactions":9,"vwap":1250},"2026-04-02",72.76,73.99,72.07,3406600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":317,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",73.32,73.84,71.68,72.37,-0.44,3825000,{"date":1268,"open":1269,"high":1270,"low":1225,"close":1271,"change":482,"percent_change":1133,"volume":1272,"transactions":9,"vwap":1271},"2026-03-31",72.13,73.35,72.69,4043400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-30",73.17,74.089996,71.57,71.75,-0.48,-0.66,4062400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":911,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",72,74.19,71.71,72.23,-0.14,6175600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":442,"volume":1297,"transactions":9,"vwap":1295},"2026-03-26",71.49,73.68,71.23,72.33,0.67,3464700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":46,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",70.9,71.89,70.49,71.66,0.22,2905800,{"date":1307,"open":1173,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",71.6,68.11,71.44,3.45,5.07,2921900,{"date":1315,"open":1316,"high":1171,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",66.24,65.94,67.99,1.82,2.75,3416900,{"date":1323,"open":1234,"high":1234,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",65.07,66.17,-2.47,-3.6,16669000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1196,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1196},"2026-03-19",70.42,70.62,68.13,-2.23,-3.15,5365700,{"date":1338,"open":1284,"high":1339,"low":1340,"close":1341,"change":252,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-18",72.19,70.86,70.87,-1.73,3812500,{"date":1345,"open":1346,"high":1347,"low":1210,"close":1348,"change":1349,"percent_change":834,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",71.37,73.13,72.12,1.37,3915800,{"date":1352,"open":1353,"high":1243,"low":1354,"close":1355,"change":1244,"percent_change":473,"volume":1356,"transactions":9,"vwap":1355},"2026-03-16",71.9,70.36,70.75,4235500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-13",73.5,73.7,71.4,71.98,-0.52,-0.72,4379200,{"date":1367,"open":1368,"high":1369,"low":1148,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-12",71.5,73.72,72.5,1.67,2.36,5544300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-11",68.93,71.43,68.91,70.83,1.44,2.08,5839200,{"date":1384,"open":1385,"high":1227,"low":1386,"close":1387,"change":1115,"percent_change":1044,"volume":1388,"transactions":9,"vwap":1387},"2026-03-10",68.49,67.089996,69.39,5133600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-09",67.51,68.74,66.31,67.92,0.48,0.71,3646300,{"date":1399,"open":1400,"high":1164,"low":1401,"close":1402,"change":1403,"percent_change":1349,"volume":1404,"transactions":9,"vwap":1402},"2026-03-06",66.94,65.5,67.44,0.91,3399100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",67.019997,67.07,65.96,66.53,-0.69,-1.03,2873900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-04",68.3,68.5,66.72,67.22,-0.77,-1.13,2453500,{"date":1424,"open":1425,"high":1426,"low":1187,"close":1318,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1318},"2026-03-03",68.44,68.65,-1.62,-2.33,3012000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":389,"volume":1437,"transactions":9,"vwap":1435},"2026-03-02",69.5,70.48,68.27,69.61,0.57,3032700,{"date":1439,"open":1440,"high":1211,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-27",67.43,66.83,69.040001,1.62,2.4,5021100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":116,"percent_change":552,"volume":1452,"transactions":9,"vwap":1451},"2026-02-26",67.41,68.26,66.81,67.42,2729900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1158,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",68.07,68.57,65.88,67.45,-0.84,2677600,{"date":1462,"open":1463,"high":1188,"low":1464,"close":1465,"change":825,"percent_change":970,"volume":1466,"transactions":9,"vwap":1465},"2026-02-24",67.65,66.88,68.019997,2350700,{"date":1468,"open":1469,"high":1387,"low":1440,"close":1470,"change":240,"percent_change":316,"volume":1471,"transactions":9,"vwap":1470},"2026-02-23",67.86,67.69,2177000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":198,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-20",69,69.2,67.6,67.88,-1.42,2697800,{"date":1481,"open":1470,"high":1482,"low":1419,"close":1483,"change":891,"percent_change":1174,"volume":1484,"transactions":9,"vwap":1483},"2026-02-19",68.98,68.86,2748700,{"date":1486,"open":1487,"high":1483,"low":1488,"close":1489,"change":1490,"percent_change":613,"volume":1491,"transactions":9,"vwap":1489},"2026-02-18",68.23,67.2,67.52,-1.05,3578600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1456,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1456},"2026-02-17",68.77,69.15,66.55,-0.94,-1.35,3993600,{"date":1501,"open":1502,"high":1503,"low":1173,"close":1129,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1129},"2026-02-13",69.13,70.059998,0.01,3063800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1432,"change":306,"percent_change":630,"volume":1511,"transactions":9,"vwap":1432},"2026-02-12",69.27,70.089996,68.59,3508100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":131,"volume":1519,"transactions":9,"vwap":1517},"2026-02-11",68.9,69.94,68.45,69.3,0.68,6428800,{"date":1521,"open":1522,"high":1162,"low":1523,"close":1524,"change":1525,"percent_change":1134,"volume":1526,"transactions":9,"vwap":1524},"2026-02-10",67.59,67.26,68.62,1.27,3194600,{"date":1528,"open":1529,"high":1530,"low":1401,"close":1531,"change":1532,"percent_change":977,"volume":1533,"transactions":9,"vwap":1531},"2026-02-09",66.34,67.57,67.35,1.02,3274900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-06",65.37,67.81,65.22,66.33,0.9,1.38,2761900,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1230,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-05",67.56,64.86,65.43,-2.84,3169900,{"date":1551,"open":1552,"high":1477,"low":1410,"close":1553,"change":1554,"percent_change":583,"volume":1555,"transactions":9,"vwap":1553},"2026-02-04",67.12,67.34,-0.05,5968600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1411,"percent_change":1028,"volume":1562,"transactions":9,"vwap":1561},"2026-02-03",62.42,68.24,62.4,67.39,7404700,{"date":1564,"open":1565,"high":1173,"low":1566,"close":1567,"change":1568,"percent_change":783,"volume":1569,"transactions":9,"vwap":1567},"2026-02-02",67.18,66.77,68.080002,0.77,5608000,{"date":1571,"open":1572,"high":1553,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-30",66.52,66.16,67.31,0.39,0.58,5377200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1279,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-29",67.97,69.059998,66.85,66.92,-0.71,5621200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":199,"volume":1593,"transactions":9,"vwap":1591},"2026-01-28",68.83,69.75,67.050003,67.4,-0.83,3237700,{"date":1595,"open":1523,"high":1516,"low":1582,"close":1487,"change":1150,"percent_change":453,"volume":1596,"transactions":9,"vwap":1487},"2026-01-27",2586200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1288,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-26",67.82,67.89,67.010002,67.37,-0.21,2752100,{"date":1606,"open":1522,"high":1607,"low":1608,"close":1391,"change":1575,"percent_change":1576,"volume":1609,"transactions":9,"vwap":1391},"2026-01-23",68.059998,66.69,3013600,{"date":1611,"open":1612,"high":1613,"low":1464,"close":1552,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1552},"2026-01-22",67.84,68.050003,-0.58,-0.86,3993800,{"date":1618,"open":1619,"high":1612,"low":1620,"close":1621,"change":1319,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-21",66.07,65.42,67.7,2.76,3769800,{"date":1625,"open":1626,"high":1325,"low":1627,"close":1457,"change":724,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1457},"2026-01-20",64.9,63.94,1.07,4052000,{"date":1631,"open":1632,"high":1410,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-16",66,64.96,65.18,-1.39,-2.09,3660600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":978,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-15",64.42,66.63,64.36,66.57,3.05,5085300,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-14",63.64,65.71,64.6,1.22,1.92,5476100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1037,"transactions":9,"vwap":1659},"2026-01-13",62.2,63.42,62.0099983,63.38,1.18,1.9,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1656,"change":1667,"percent_change":170,"volume":1668,"transactions":9,"vwap":1656},"2026-01-12",62.22,62.75,61.84,0.26,2758800,{"date":1670,"open":1671,"high":1558,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-09",61.77,60.94,61.94,0.75,1.23,3568000,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":768,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-08",58.16,62.38,61.19,4.56,4790200,{"date":1685,"open":1686,"high":1687,"low":1679,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-07",60.26,60.38,58.52,-1.97,-3.26,3181700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1403,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-06",59.91,61.060001,59.099998,60.49,1.53,4020400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":534,"percent_change":1540,"volume":1706,"transactions":9,"vwap":1705},"2026-01-05",58.48,59.66,57.81,59.58,3684400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-02",57.44,59.35,57.21,59.049999,1.56,2.71,2972200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":379,"volume":1723,"transactions":9,"vwap":1721},"2025-12-31",58.099998,58.26,57.46,57.49,-0.68,1589500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1554,"percent_change":584,"volume":1730,"transactions":9,"vwap":1729},"2025-12-30",58.25,58.71,58.029999,58.17,2017400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":46,"percent_change":1101,"volume":1737,"transactions":9,"vwap":1736},"2025-12-29",57.9,58.44,57.72,58.22,1764800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1066,"percent_change":1304,"volume":1744,"transactions":9,"vwap":1743},"2025-12-26",57.71,57.95,57.54,57.91,1172200,{"date":1746,"open":1704,"high":1718,"low":1747,"close":1748,"change":46,"percent_change":1101,"volume":1749,"transactions":9,"vwap":1748},"2025-12-24",57.65,57.78,767800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1280,"volume":1757,"transactions":9,"vwap":1755},"2025-12-23",57.84,58.02,57.29,57.47,-0.38,2073100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-22",57.86,58.33,57.48,57.85,-0.39,-0.67,2329000,{"date":1768,"open":1769,"high":1770,"low":1747,"close":1771,"change":1772,"percent_change":911,"volume":1773,"transactions":9,"vwap":1771},"2025-12-19",58.18,58.74,58.24,-0.06,7828800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":964,"percent_change":1265,"volume":1780,"transactions":9,"vwap":1779},"2025-12-18",58.46,59.09,58.29,58.3,2871200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1783,"change":1576,"percent_change":173,"volume":1786,"transactions":9,"vwap":1783},"2025-12-17",58.56,59.36,58.12,2901100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-16",58.78,59.62,57.89,57.98,-2.22,-3.69,3847900,{"date":1797,"open":1798,"high":1799,"low":1712,"close":1800,"change":38,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-15",59.69,60.37,60.2,0.32,2645900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1213,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-12",60.16,60.59,59.12,60.0099983,0.15,2996600,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-11",58.42,59.96,59.92,1.71,2.94,2427400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":20,"percent_change":738,"volume":1825,"transactions":9,"vwap":1824},"2025-12-10",58.28,58.99,57.17,58.21,2961900,{"date":1827,"open":1760,"high":1828,"low":1829,"close":1830,"change":1066,"percent_change":1304,"volume":1831,"transactions":9,"vwap":1830},"2025-12-09",59.11,57.8,58.07,2543500,{"date":1833,"open":1834,"high":1835,"low":1760,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-08",58.9,58.97,57.94,-1.07,-1.81,2428400,{"date":1841,"open":1807,"high":1842,"low":1835,"close":1843,"change":1844,"percent_change":849,"volume":1845,"transactions":9,"vwap":1843},"2025-12-05",59.59,59.0099983,-0.35,1925500,{"date":1847,"open":1848,"high":1849,"low":1741,"close":1784,"change":1265,"percent_change":209,"volume":1850,"transactions":9,"vwap":1784},"2025-12-04",59.98,60.07,2924700,{"date":1852,"open":1853,"high":1854,"low":1703,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-03",60.68,61.17,59.8,-0.51,-0.85,2239200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1603,"percent_change":1844,"volume":1865,"transactions":9,"vwap":1864},"2025-12-02",60.47,60.66,59.97,60.31,1800900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":327,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-01",60.87,61.37,60.43,60.52,-0.36,2450000,{"date":1875,"open":1870,"high":1876,"low":1877,"close":1878,"change":38,"percent_change":46,"volume":1879,"transactions":9,"vwap":1878},"2025-11-28",61.080002,60.41,60.74,1139800,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":725,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-26",59.55,61.049999,60.55,1.42,2159200,{"date":1888,"open":1889,"high":1890,"low":1770,"close":1891,"change":101,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-25",58.95,59.81,59.7,1.79,2315700,{"date":1895,"open":1896,"high":1897,"low":1836,"close":1898,"change":732,"percent_change":165,"volume":1899,"transactions":9,"vwap":1898},"2025-11-24",58.41,58.94,58.65,5782000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1133,"volume":1907,"transactions":9,"vwap":1905},"2025-11-21",57.97,59.29,57.74,58.63,0.76,3103700,{"date":1909,"open":1771,"high":1822,"low":1763,"close":1910,"change":1872,"percent_change":1221,"volume":1911,"transactions":9,"vwap":1910},"2025-11-20",57.87,2997400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":639,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-19",60.3,60.57,56.8,58.23,-4.59,5265200,{"date":1921,"open":1922,"high":1923,"low":1726,"close":1924,"change":1925,"percent_change":561,"volume":1926,"transactions":9,"vwap":1924},"2025-11-18",58.98,61.13,61.029999,2.29,3312200,{"date":1928,"open":1929,"high":1891,"low":1930,"close":1770,"change":1066,"percent_change":1304,"volume":1931,"transactions":9,"vwap":1770},"2025-11-17",58.62,58.43,2404600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":327,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-14",58.75,59.78,58.060001,58.61,-0.37,3103300,{"date":1941,"open":1791,"high":1942,"low":1763,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-13",59.72,58.83,1.08,1.87,3691400,{"date":1948,"open":1823,"high":1679,"low":1949,"close":1950,"change":1951,"percent_change":799,"volume":1952,"transactions":9,"vwap":1950},"2025-11-12",57.02,57.75,0.12,3130700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":746,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-11",56.37,57.69,56.02,57.63,2.91,3394100,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":198,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-10",57.060001,55.58,56,-1.72,4063200,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1667,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-07",56.99,56.22,56.98,0.46,3739900,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1906,"volume":1981,"transactions":9,"vwap":1979},"2025-11-06",56.13,57.39,56.72,0.43,4019000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-05",58.67,58.79,56.12,56.29,-3.83,-6.37,5743600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":165,"percent_change":72,"volume":1997,"transactions":9,"vwap":1996},"2025-11-04",56.15,61.9,55.6,60.12,8265200,{"date":1999,"open":2000,"high":1924,"low":1882,"close":2001,"change":1265,"percent_change":543,"volume":2002,"transactions":9,"vwap":2001},"2025-11-03",60.099998,60.09,3877300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":949,"percent_change":964,"volume":2009,"transactions":9,"vwap":2008},"2025-10-31",60.36,60.84,59.6,60.53,4037500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":305,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-30",61,61.36,60.62,60.69,0.28,2521000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1871,"change":1857,"percent_change":1635,"volume":2023,"transactions":9,"vwap":1871},"2025-10-29",60.97,61.33,60.39,3183200,{"date":2025,"open":2026,"high":2027,"low":1876,"close":1869,"change":1158,"percent_change":572,"volume":2028,"transactions":9,"vwap":1869},"2025-10-28",61.52,62.18,2104200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1673,"change":1635,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1673},"2025-10-27",64.76,65,61.51,-2.19,3409400,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":1133,"volume":2042,"transactions":9,"vwap":2040},"2025-10-24",62.5,63.88,63.33,0.82,1916900,{"date":2044,"open":2038,"high":2045,"low":1994,"close":2046,"change":1149,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-23",63,62.51,0.97,2047800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":38,"percent_change":46,"volume":2055,"transactions":9,"vwap":2054},"2025-10-22",61.74,62.81,61.18,61.91,2193200,{"date":2057,"open":2058,"high":2040,"low":2059,"close":2060,"change":2061,"percent_change":1428,"volume":2062,"transactions":9,"vwap":2060},"2025-10-21",63.099998,61.07,61.72,-1.47,2822600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1288,"percent_change":327,"volume":2069,"transactions":9,"vwap":2068},"2025-10-20",63.72,63.99,62.92,63.19,2124500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2040,"change":1980,"percent_change":1518,"volume":2075,"transactions":9,"vwap":2040},"2025-10-17",62.35,63.36,61.86,3048600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1279,"percent_change":220,"volume":2082,"transactions":9,"vwap":2081},"2025-10-16",63.54,64.18,62.8,62.9,3638000,{"date":2084,"open":2085,"high":2086,"low":1664,"close":1659,"change":1698,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1659},"2025-10-15",63.040001,64.57,2.47,5344100,{"date":2090,"open":2091,"high":2092,"low":1813,"close":2093,"change":799,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-14",60.75,62.39,61.85,0.34,6127600,{"date":2097,"open":2098,"high":2099,"low":1862,"close":2100,"change":2101,"percent_change":1133,"volume":2102,"transactions":9,"vwap":2100},"2025-10-13",61.040001,62.44,61.64,0.8,3609400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2006,"change":807,"percent_change":1420,"volume":2108,"transactions":9,"vwap":2006},"2025-10-10",61.26,62.040001,60.8,4527500,{"date":2110,"open":2111,"high":2112,"low":1883,"close":2113,"change":210,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-09",62.28,63.11,61.31,-1.46,3706600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1664,"change":1765,"percent_change":1837,"volume":2121,"transactions":9,"vwap":1664},"2025-10-08",62.97,63.56,60.81,4711300,{"date":2123,"open":2124,"high":1657,"low":2125,"close":2126,"change":2127,"percent_change":724,"volume":2128,"transactions":9,"vwap":2126},"2025-10-07",62.33,62.07,62.89,0.44,3486700,{"date":2130,"open":1883,"high":2068,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-06",60.61,62.45,1.41,2.31,4057800,{"date":2137,"open":2138,"high":2139,"low":1943,"close":2098,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2098},"2025-10-03",58.91,61.25,1.93,3.27,4260900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1828,"change":1288,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1828},"2025-10-02",59.07,59.51,58.89,-0.24,2725200,{"date":2151,"open":1849,"high":2152,"low":1729,"close":2153,"change":1072,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-01",60.32,59.25,-0.82,3650700,{"date":2157,"open":1800,"high":2158,"low":1798,"close":2159,"change":1158,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-30",60.58,59.74,-0.95,3233600,{"date":2163,"open":2164,"high":1853,"low":1710,"close":1864,"change":2165,"percent_change":1279,"volume":2166,"transactions":9,"vwap":1864},"2025-09-29",60.64,-0.29,4268100,{"date":2168,"open":2113,"high":2169,"low":1784,"close":2170,"change":807,"percent_change":1420,"volume":2171,"transactions":9,"vwap":2170},"2025-09-26",61.54,60.6,5878800,{"date":2173,"open":2174,"high":2111,"low":2175,"close":2059,"change":2176,"percent_change":1765,"volume":2177,"transactions":9,"vwap":2059},"2025-09-25",61.99,61.02,-0.41,2939400,{"date":2179,"open":1924,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-24",62.049999,60.91,61.48,0.78,1.29,2537600,{"date":2187,"open":1694,"high":2188,"low":1694,"close":2189,"change":512,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-23",61.6,60.7,1.4,3624600,{"date":2193,"open":2194,"high":2021,"low":1776,"close":2195,"change":1036,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-22",61.23,59.86,-2.9,4342500,{"date":2199,"open":2200,"high":2201,"low":1878,"close":2202,"change":2041,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-19",60.9,61.88,61.65,1.35,11658500,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":964,"percent_change":669,"volume":2210,"transactions":9,"vwap":2209},"2025-09-18",61.27,60.63,60.83,2837700,{"date":2212,"open":2213,"high":2214,"low":1695,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-17",62.15,62.63,61.09,-1.26,-2.02,3084000,{"date":2220,"open":2221,"high":2067,"low":1815,"close":2072,"change":1319,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2072},"2025-09-16",60.77,3.01,4665400,{"date":2225,"open":2226,"high":2188,"low":2227,"close":2008,"change":251,"percent_change":493,"volume":2228,"transactions":9,"vwap":2008},"2025-09-15",61.4,60.51,3085800,{"date":2230,"open":2231,"high":1671,"low":2232,"close":2233,"change":1809,"percent_change":738,"volume":2234,"transactions":9,"vwap":2233},"2025-09-12",61.3,61.16,61.57,2289900,{"date":2236,"open":1869,"high":2237,"low":2238,"close":2239,"change":1504,"percent_change":732,"volume":2240,"transactions":9,"vwap":2239},"2025-09-11",61.68,60.79,61.42,2909300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":252,"volume":2248,"transactions":9,"vwap":2246},"2025-09-10",62.02,62.24,59.57,61.41,-0.78,3606200,{"date":2250,"open":2072,"high":2251,"low":2252,"close":2253,"change":357,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-09",62.72,62.060001,62.19,-0.18,2316900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-08",62.84,63.25,61.39,62.3,-0.64,-1.02,4161500,{"date":2266,"open":1673,"high":2267,"low":2202,"close":2268,"change":173,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-05",63.029999,62.94,1.61,2656400,{"date":2272,"open":2201,"high":2253,"low":2273,"close":1673,"change":1304,"percent_change":336,"volume":2274,"transactions":9,"vwap":1673},"2025-09-04",61.34,2691200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2060,"change":121,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2060},"2025-09-03",61.76,61.78,61.12,-0.53,3028500,{"date":2283,"open":2284,"high":2052,"low":2285,"close":2180,"change":849,"percent_change":1497,"volume":2286,"transactions":9,"vwap":2180},"2025-09-02",62.55,61.62,3837800,{"date":2288,"open":2284,"high":2289,"low":2290,"close":2291,"change":189,"percent_change":116,"volume":2292,"transactions":9,"vwap":2291},"2025-08-29",63.060001,62.21,62.64,2760600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1554,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-28",62.82,62.91,61.96,62.66,-0.08,3506900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":357,"percent_change":2254,"volume":2307,"transactions":9,"vwap":2306},"2025-08-27",62.6,63.18,62.17,62.71,2896100,{"date":2309,"open":1627,"high":1627,"low":2214,"close":2295,"change":1635,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2295},"2025-08-26",-2.16,4715200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2184,"percent_change":346,"volume":2318,"transactions":9,"vwap":2317},"2025-08-25",62.93,64.38,62.67,64.21,3365300,{"date":2320,"open":2321,"high":2322,"low":2020,"close":2067,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2067},"2025-08-22",61.35,63.4,1.8,2.95,5237100,{"date":2327,"open":2328,"high":2060,"low":1686,"close":2279,"change":1575,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2279},"2025-08-21",60.71,0.64,4190200,{"date":2332,"open":1935,"high":2091,"low":2333,"close":2334,"change":1568,"percent_change":453,"volume":2335,"transactions":9,"vwap":2334},"2025-08-20",59.65,60.73,4485500,{"date":2337,"open":1891,"high":2338,"low":2339,"close":1814,"change":630,"percent_change":970,"volume":2340,"transactions":9,"vwap":1814},"2025-08-19",60.02,58.96,3475500,{"date":2342,"open":1842,"high":2343,"low":2344,"close":2345,"change":2299,"percent_change":358,"volume":2346,"transactions":9,"vwap":2345},"2025-08-18",59.82,59.27,59.67,3654500,{"date":2348,"open":2349,"high":1935,"low":1835,"close":2350,"change":1980,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-15",59.5,59.75,0.72,2935700,{"date":2354,"open":2355,"high":1849,"low":2356,"close":2357,"change":670,"percent_change":1459,"volume":2358,"transactions":9,"vwap":2357},"2025-08-14",60,58.82,59.32,3571600,{"date":2360,"open":2361,"high":2362,"low":1721,"close":2343,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2343},"2025-08-13",58.5,59.83,1.26,2.15,4223900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":1783,"change":2016,"percent_change":1395,"volume":2371,"transactions":9,"vwap":1783},"2025-08-12",58.47,59.68,58.15,3844500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1821,"change":2127,"percent_change":1906,"volume":2377,"transactions":9,"vwap":1821},"2025-08-11",58.4,58.88,57.83,3063300,{"date":2379,"open":1896,"high":1727,"low":2380,"close":1752,"change":189,"percent_change":116,"volume":2381,"transactions":9,"vwap":1752},"2025-08-08",57.68,2694300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":1760,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1760},"2025-08-07",57.41,58.040001,56.56,1.13,1.99,3943600,{"date":2391,"open":1771,"high":1789,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-06",56.69,56.73,-0.89,-1.54,4889800,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":400,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-05",54.55,57.73,57.62,6,5761300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1022,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-04",54.24,54.52,53.56,54.36,0.95,2530900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":121,"percent_change":808,"volume":2418,"transactions":9,"vwap":2417},"2025-08-01",54.15,54.5,52.96,53.85,2583100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2263,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-31",54.77,55.02,53.97,54.18,-1.85,3986300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":173,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-30",54.38,55.9,54.27,55.2,1.85,3352600,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":140,"percent_change":2263,"volume":2440,"transactions":9,"vwap":2439},"2025-07-29",54.97,53.81,54.2,3370700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":849,"percent_change":1837,"volume":2447,"transactions":9,"vwap":2446},"2025-07-28",54.93,55,54.31,54.76,1751300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":230,"volume":2455,"transactions":9,"vwap":2453},"2025-07-25",55.26,55.43,54.07,55.35,-0.15,2684300,{"date":2457,"open":1977,"high":1971,"low":2451,"close":2458,"change":1364,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-24",55.5,-1.28,2346800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":1971,"change":2466,"percent_change":833,"volume":2467,"transactions":9,"vwap":1971},"2025-07-23",55.53,56.39,55.41,0.81,2589600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2465,"change":2363,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2465},"2025-07-22",54.13,55.47,54.099998,2.33,2365600,{"date":2476,"open":2477,"high":2478,"low":2470,"close":2414,"change":2148,"percent_change":1265,"volume":2479,"transactions":9,"vwap":2414},"2025-07-21",54.6,55.049999,2069900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":725,"percent_change":2486,"volume":958,"transactions":9,"vwap":2485},"2025-07-18",53.63,54.44,53.44,54.39,1.59,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1857,"volume":2494,"transactions":9,"vwap":2492},"2025-07-17",53.07,53.75,52.23,53.54,-0.46,4503700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":369,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-16",53.58,54.12,53.3,54,0.5,3487300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1158,"percent_change":1490,"volume":2509,"transactions":9,"vwap":2508},"2025-07-15",54.09,54.25,53.52,53.73,3548800,{"date":2511,"open":2421,"high":2512,"low":2513,"close":2514,"change":2262,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-14",54.98,53.95,54.3,-1.16,2313600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":72,"percent_change":1213,"volume":2523,"transactions":9,"vwap":2522},"2025-07-11",54.58,55.14,54.11,54.94,2190000,{"date":2525,"open":2526,"high":1964,"low":2527,"close":2528,"change":1050,"percent_change":940,"volume":2529,"transactions":9,"vwap":2528},"2025-07-10",54.029999,53.51,54.89,3013500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2500,"change":1001,"percent_change":1028,"volume":2535,"transactions":9,"vwap":2500},"2025-07-09",54.54,54.68,53.21,3184500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2399,"change":165,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2399},"2025-07-08",54.61,55.31,54.41,0.06,3015300,{"date":2544,"open":2545,"high":2471,"low":2546,"close":2407,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2407},"2025-07-07",54.88,54.47,-0.79,-1.43,2761100,{"date":2551,"open":1965,"high":1955,"low":2545,"close":2539,"change":849,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2539},"2025-07-03",-1.06,2259900,{"date":2555,"open":2556,"high":2557,"low":2514,"close":2430,"change":906,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2430},"2025-07-02",54.9,55.98,2.66,4662400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1371,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-01",52.68,54.62,52.57,54.45,3.16,5012100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2101,"percent_change":977,"volume":2574,"transactions":9,"vwap":2573},"2025-06-30",52,53.13,51.65,52.78,4198800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":573,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-27",53.18,53.28,51.34,51.98,-2.24,4770100,{"date":2584,"open":2564,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-26",53.55,52.48,53.17,0.87,1.66,3598200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1073,"percent_change":573,"volume":2597,"transactions":9,"vwap":2596},"2025-06-25",52.65,52.91,51.71,52.3,4524700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":106,"percent_change":799,"volume":2604,"transactions":9,"vwap":2603},"2025-06-24",52.4,53.33,52.35,52.93,4966100,{"date":2606,"open":2607,"high":2608,"low":2562,"close":2609,"change":2547,"percent_change":2061,"volume":2610,"transactions":9,"vwap":2609},"2025-06-23",53.34,53.88,52.82,3640900,{"date":2612,"open":2613,"high":2565,"low":2614,"close":2615,"change":1756,"percent_change":94,"volume":2616,"transactions":9,"vwap":2615},"2025-06-20",54.29,53.32,53.61,8469900,{"date":2618,"open":2452,"high":2478,"low":2619,"close":2620,"change":357,"percent_change":95,"volume":2621,"transactions":9,"vwap":2620},"2025-06-18",53.92,53.99,4620900,{"date":2623,"open":2624,"high":2545,"low":2508,"close":2472,"change":1772,"percent_change":357,"volume":2625,"transactions":9,"vwap":2472},"2025-06-17",53.98,5309400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1044,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-16",52.29,54.64,52.25,54.16,4.15,8322300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2570,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2570},"2025-06-13",49.75,52.41,49.58,2.34,4.71,7556200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":131,"percent_change":747,"volume":2648,"transactions":9,"vwap":2647},"2025-06-12",48.36,49.71,48.2,49.66,3330000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":583,"percent_change":1288,"volume":2655,"transactions":9,"vwap":2654},"2025-06-11",48.89,48.91,48.37,48.67,3330200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":512,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-10",48,48.93,47.98,48.74,1.75,2819600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1395,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-09",47.49,48.060001,47.42,47.9,1.01,2332200,{"date":2673,"open":2668,"high":2674,"low":2675,"close":2668,"change":2127,"percent_change":482,"volume":2676,"transactions":9,"vwap":2668},"2025-06-06",47.77,47.25,2169600,{"date":2678,"open":2679,"high":2680,"low":177,"close":2681,"change":964,"percent_change":1001,"volume":2682,"transactions":9,"vwap":2681},"2025-06-05",47.37,47.45,46.98,2287600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":552,"percent_change":2299,"volume":2689,"transactions":9,"vwap":2688},"2025-06-04",47.18,47.47,46.85,47.24,3223400,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2154,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-03",47.94,46.82,47.28,-1.7,3690300,{"date":2698,"open":2699,"high":2699,"low":2694,"close":2700,"change":2701,"percent_change":1844,"volume":2702,"transactions":9,"vwap":2700},"2025-06-02",48.27,48.099998,-0.17,2648100,{"date":2704,"open":2705,"high":2653,"low":2706,"close":2699,"change":911,"percent_change":1603,"volume":2707,"transactions":9,"vwap":2699},"2025-05-30",48.09,47.57,4963000,{"date":2709,"open":2710,"high":2711,"low":2692,"close":2653,"change":732,"percent_change":53,"volume":2712,"transactions":9,"vwap":2653},"2025-05-29",48.38,48.65,1812900,{"date":2714,"open":2715,"high":2661,"low":2716,"close":2717,"change":316,"percent_change":1614,"volume":2718,"transactions":9,"vwap":2717},"2025-05-28",48.64,48.21,48.35,2229400,{"date":2720,"open":2721,"high":2722,"low":2669,"close":2723,"change":2724,"percent_change":1380,"volume":2725,"transactions":9,"vwap":2723},"2025-05-27",48.31,48.72,48.63,0.69,2011600,{"date":2727,"open":2728,"high":2667,"low":2675,"close":2692,"change":189,"percent_change":552,"volume":2729,"transactions":9,"vwap":2692},"2025-05-23",47.6,1674700,{"date":2731,"open":2732,"high":2733,"low":2679,"close":2734,"change":2735,"percent_change":94,"volume":2736,"transactions":9,"vwap":2734},"2025-05-22",47.84,48.16,47.96,-0.34,2573600,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":296,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-21",49.68,48.19,48.3,-3.71,2805000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1809,"percent_change":523,"volume":2750,"transactions":9,"vwap":2749},"2025-05-20",50,50.54,49.69,50.16,2467900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":912,"percent_change":2148,"volume":2757,"transactions":9,"vwap":2756},"2025-05-19",50.73,50.89,49.78,50.0099983,3395100,{"date":2759,"open":2652,"high":2749,"low":2760,"close":2761,"change":1525,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-16",48.73,50.13,2.6,3227600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1001,"percent_change":681,"volume":2770,"transactions":9,"vwap":2769},"2025-05-15",49.11,49.2,47.61,48.86,4177700,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":2459,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-14",50.7,49.4,49.41,-2.53,2896800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":857,"volume":2785,"transactions":9,"vwap":2783},"2025-05-13",49.7,51.38,49.51,50.69,0.79,4538700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1349,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-12",49.42,50.37,49.15,49.9,2.82,4470100,{"date":2795,"open":2796,"high":2723,"low":2797,"close":2798,"change":389,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-09",47.63,47.4,48.53,1.74,3079700,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":2254,"percent_change":1756,"volume":2806,"transactions":9,"vwap":2805},"2025-05-08",47.099998,47.97,47.7,3126500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1265,"percent_change":210,"volume":2813,"transactions":9,"vwap":2812},"2025-05-07",48.24,48.43,47.41,47.88,4618300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2041,"percent_change":1190,"volume":2820,"transactions":9,"vwap":2819},"2025-05-06",48.33,49.8,47.71,48.32,4916900,{"date":2822,"open":2797,"high":2823,"low":2824,"close":2825,"change":1844,"percent_change":543,"volume":2826,"transactions":9,"vwap":2825},"2025-05-05",47.8,47.26,47.5,3168800,{"date":2828,"open":2700,"high":2829,"low":2830,"close":2831,"change":369,"percent_change":1436,"volume":2832,"transactions":9,"vwap":2831},"2025-05-02",48.15,47.33,47.85,2691000,{"date":2834,"open":2686,"high":2835,"low":2836,"close":2837,"change":2701,"percent_change":1872,"volume":2838,"transactions":9,"vwap":2837},"2025-05-01",48.22,47.22,47.58,2246800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":116,"percent_change":1772,"volume":2845,"transactions":9,"vwap":2844},"2025-04-30",47.79,47.89,47.13,47.75,4366900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":230,"percent_change":140,"volume":2852,"transactions":9,"vwap":2851},"2025-04-29",47.92,48.11,47.56,47.78,1903200,{"date":2854,"open":2855,"high":2711,"low":2728,"close":2856,"change":95,"percent_change":2176,"volume":2857,"transactions":9,"vwap":2856},"2025-04-28",48.25,48.049999,2095200,{"date":2859,"open":2860,"high":2860,"low":2861,"close":2855,"change":2280,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2855},"2025-04-25",48.75,47.87,-1.09,2261700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1349,"volume":2871,"transactions":9,"vwap":2869},"2025-04-24",47.99,48.84,47.65,48.78,0.66,2151900,{"date":2873,"open":2874,"high":2875,"low":2851,"close":2876,"change":2877,"percent_change":919,"volume":2878,"transactions":9,"vwap":2876},"2025-04-23",48.56,49.040001,48.12,-0.42,2202900,{"date":2880,"open":2881,"high":2882,"low":2883,"close":136,"change":2884,"percent_change":482,"volume":2885,"transactions":9,"vwap":136},"2025-04-22",48.48,49.13,48.23,0.45,3166700,{"date":181,"open":2887,"high":2876,"low":2888,"close":2705,"change":1667,"percent_change":1101,"volume":2889,"transactions":9,"vwap":2705},47.83,47.21,3130300]