[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVT":3,"homepage-market-summary":34,"stock-historical-AVT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AVT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Avnet, Inc.","Nasdaq",null,"WHOLESALE-ELECTRONIC PARTS & EQUIPMENT, NEC","Avnet Inc is an electronic component technology distributor and solutions provider. It serves customers from startups and mid-sized businesses to enterprise-level original equipment manufacturers (OEMs), electronic manufacturing services (EMS) providers, and original design manufacturers (ODMs). The group operates in the Electronic Components segment and supports high and medium-volume customers to markets, sells, and distributes electronic components, and the Farnell segment supports lower-volume customers that need electronic components quickly to develop, prototype, and test their products. Its geographic regions are the Americas, EMEA, and Asia.","14,869","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.384,1.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},106.935,103.92,108.63,103.72,102.24,4.695,4.59,2154963.064585,29693,107.0732,44.25,1146840.8653337888,97.4,13467,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":22,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},1042794,380619857.198781,120.71,"2025-04-22",[185,186,195,205,216,227,238,248,259,269,280,291,302,313,323,332,343,352,363,373,384,395,406,416,425,436,446,457,467,478,489,500,511,521,532,543,553,564,575,583,592,603,613,624,635,645,656,667,677,688,699,709,719,727,735,743,751,760,768,776,784,792,800,809,817,826,835,842,851,860,869,877,884,893,902,910,917,921,929,936,944,953,958,963,972,980,988,995,1002,1010,1016,1021,1030,1038,1045,1054,1063,1071,1080,1086,1094,1103,1108,1116,1123,1132,1139,1145,1153,1161,1170,1179,1188,1196,1204,1210,1219,1228,1237,1246,1253,1262,1270,1278,1286,1294,1301,1309,1317,1325,1334,1342,1351,1360,1369,1377,1386,1394,1400,1408,1414,1422,1431,1437,1444,1453,1461,1467,1474,1483,1491,1499,1506,1511,1519,1527,1535,1542,1550,1558,1566,1575,1583,1592,1599,1608,1613,1619,1626,1634,1642,1650,1658,1666,1674,1682,1690,1699,1708,1715,1723,1730,1737,1743,1751,1757,1763,1772,1780,1788,1795,1803,1809,1816,1822,1830,1837,1845,1851,1856,1861,1868,1873,1880,1887,1893,1901,1908,1915,1924,1933,1940,1947,1955,1962,1971,1979,1986,1994,2001,2010,2016,2022,2029,2035,2042,2048,2054,2058,2065,2072,2080,2085,2091,2097,2102,2109,2117,2126,2134,2139,2146,2155,2164,2172,2178,2185,2192,2197,2205,2213,2221,2227,2233,2240,2247,2252,2259,2266,2274,2281,2288,2297,2302,2309,2315,2321,2327,2334,2339,2346,2352,2357,2364,2369,2377,2384,2392,2398,2405,2412,2418,2422,2428,2434,2440,2444,2450,2455,2462,2468,2472,2479,2486,2490,2496,2504,2512,2520,2528,2531,2538,2544,2550,2555,2560,2567,2573,2579,2585,2591,2598,2605,2612,2620,2627,2635,2641,2647,2651,2658,2662,2667,2674,2680,2687,2694,2701,2706,2713,2719,2724,2728,2732,2737,2743,2749,2753,2759,2765,2772,2778,2783,2788,2793,2796,2803,2808,2814,2819,2822,2828,2833,2837,2842,2851,2858,2862,2869,2877,2881,2885,2890,2897,2902],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",99.78,103.46,98.55,2.29,1203733.776883,19581,102.0962,{"date":196,"open":197,"high":21,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",102.39,99.6,99.95,-2.55,-2.49,1535344.180109,22002,100.6334,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",102.43,103,99.5201,102.5,1.05,1.03,1650069.862376,25551,101.85,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",103.04,103.23,100.21,101.45,-1.625,-1.58,1031799.346936,18534,101.3169,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",102,104.5799,101.55,103.075,2.165,2.15,1202841.527394,20496,103.2172,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",99.22,101.8,97.35,100.91,-0.24,1537743.376955,25697,100.382,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",98.31,102.7,97.63,101.15,2.9,2.95,1765138.727209,25120,101.1099,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":254,"volume":266,"transactions":267,"vwap":268},"2026-09-22",95.35,98.37,95.25,98.25,2.77,924708.31822,17446,97.8438,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",97.005,98.4,95.05,95.48,-0.64,-0.67,1390253.149567,20216,95.6114,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",93.81,96.4,92.67,96.12,3,3.22,2685009.355783,18544,95.6685,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",94.01,95.6899,93.09,93.12,0.39,0.42,1281268.920742,18483,93.7001,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",93.9,94.61,90.9,92.73,0.09,0.1,1316790.192132,23134,92.9344,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":146,"volume":320,"transactions":321,"vwap":322},"2026-09-15",92.34,95.11,91.97,92.64,0.3,1436119.314703,21065,92.728,{"date":324,"open":325,"high":325,"low":326,"close":315,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",96.5,91.56,-7.29,-7.32,1503666.826325,28509,93.2106,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",94.14,99.92,94.0697,99.63,6.66,7.16,2029299.600821,25597,98.4696,{"date":344,"open":345,"high":304,"low":346,"close":347,"change":348,"percent_change":86,"volume":349,"transactions":350,"vwap":351},"2026-09-10",91.32,90.68,92.97,1.23,1135106.676916,21324,92.9647,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",91.86,92.3976,90.71,91.74,-0.68,-0.74,844826.777883,15885,91.7992,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":297,"volume":370,"transactions":371,"vwap":372},"2026-09-08",92.81,93.49,91.805,92.42,0.36,1021597.087058,19910,92.6623,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",91.015,92.8,90.485,92.06,1.24,1.37,1119973.652088,21504,91.7442,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",89.02,90.89,86.71,90.82,0.83,0.92,762343.625262,17009,90.1424,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",89.39,90.9989,88.3406,89.99,0.6,0.67,1033352.187025,16560,90.064,{"date":407,"open":408,"high":409,"low":410,"close":397,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",88.58,89.64,87.15,-0.17,-0.19,730834.628932,15986,88.9352,{"date":417,"open":397,"high":418,"low":419,"close":420,"change":421,"percent_change":211,"volume":422,"transactions":423,"vwap":424},"2026-08-31",90.22,87.7101,89.56,0.93,1954116.443241,20748,89.2605,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",91.49,92.7,88.43,88.63,-2.885,-3.15,860153.087971,18009,89.2867,{"date":437,"open":438,"high":315,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",91.11,90.2,91.515,1.225,1.36,1119748.711262,21499,91.4936,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",87.71,90.61,86.68,90.29,2.72,3.11,1097464.593819,20337,89.8529,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",87.76,85.6694,87.57,1.31,1.52,844029.899036,17269,86.9656,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",87.87,87.95,85.52,86.26,-2.38,-2.69,807898.117044,18120,86.2861,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",88.19,89.23,86.34,88.64,1.75,2.01,1133140.669554,20012,88.0922,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",88.05,88.99,86.63,86.89,-1.45,-1.64,1009339.21983,17959,87.3134,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",94,94.8,87.9001,88.34,-5.06,-5.42,1598923.178553,25419,89.22,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",96.93,91.5626,93.4,-5.23,-5.3,1421066.374495,26262,93.066,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",96.2,99.01,95.73,98.63,2.92,3.05,1235220.711429,26482,97.682,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",95.31,97.307304,93.41,95.71,-0.28,-0.29,883938.643362,19499,95.7215,{"date":544,"open":32,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",98,95.55,95.99,-1.32,-1.36,783860.108115,15390,96.4458,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",98.16,99.25,97.24,97.31,1.35,1.41,1522787.607881,24578,98.0858,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",99,99.44,95.79,95.96,-1.44,-1.48,1154308.021442,24038,96.7069,{"date":576,"open":577,"high":567,"low":578,"close":32,"change":579,"percent_change":71,"volume":580,"transactions":581,"vwap":582},"2026-08-10",97.5,95.57,0.87,1467870.230256,27675,97.5705,{"date":584,"open":577,"high":585,"low":586,"close":587,"change":588,"percent_change":538,"volume":589,"transactions":590,"vwap":591},"2026-08-07",97.77,93.01,96.53,-0.27,1577766.641864,27947,95.8902,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",98.3,100,96.45,96.8,-0.42,-0.43,1884053.92697,33077,97.7709,{"date":604,"open":318,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",98.6681,87.1,97.22,4.69,5.07,2721017.857922,43992,94.485,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",91.24,93.72,90.2701,92.53,3.65,4.11,1498968.334588,28794,92.7521,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",88.915,90.24,87.54,88.88,0.04,0.05,770806.884849,18141,88.7983,{"date":636,"open":637,"high":409,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",89.31,86.795,88.84,2.04,2.35,1181248.702591,20905,88.4907,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",86.45,88.04,85.54,86.8,3.21,3.84,812749.745567,16057,87.1347,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",86.22,86.625,83.48,83.59,-2.63,-3.05,1025268.469273,19872,84.2859,{"date":668,"open":669,"high":670,"low":671,"close":658,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",86.75,87.09,84.665,-2.16,-2.44,1027058.046138,17322,86.1899,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",89.48,90.01,85.4692,88.38,-1.04,-1.16,751183.357661,16542,87.6137,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",89.37,90.515,88.54,89.42,-0.5,-0.56,701486.636174,14860,89.4618,{"date":700,"open":701,"high":345,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",89.85,89.34,89.92,-0.21,-0.23,1065703.526106,16965,89.9398,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",89.11,91.3,90.13,0.28,0.31,1082661.15804,19168,90.4486,{"date":720,"open":494,"high":721,"low":647,"close":701,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",89.9,4.83,5.68,784584.377266,15386,89.1067,{"date":728,"open":450,"high":606,"low":729,"close":730,"change":731,"percent_change":359,"volume":732,"transactions":733,"vwap":734},"2026-07-20",84.64,85.02,-0.63,681849.740578,14745,85.2662,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":211,"volume":742,"transactions":9,"vwap":740},"2026-07-17",83.11,86.16,82.5,85.65,0.89,911900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":495,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-16",84.5,85.83,84.099998,84.76,-1.68,1221200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",86.55,87.27,84.75,86.21,0.16,0.19,1357300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":71,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",87.56,87.9,85.62,86.050003,1.06,539700,{"date":769,"open":764,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",86.86,84.79,85.15,-1.98,-2.27,1098600,{"date":777,"open":746,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",88.32,85.72,87.13,0.85,0.99,588200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":619,"volume":791,"transactions":9,"vwap":789},"2026-07-09",85.45,88.87,85.35,86.28,3.04,1833300,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",81.14,83.41,83.24,1.76,2.16,831800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",80.86,81.66,80.13,81.48,-0.98,-1.19,946500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":714,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",83.36,84.48,81.72,82.46,0.34,1003900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",86.81,87.050003,81.099998,82.18,-5.1,-5.84,1148700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",87.39,88.71,85.6,87.28,-1.54,-1.73,1027800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":64,"percent_change":442,"volume":841,"transactions":9,"vwap":840},"2026-06-30",87.92,88.86,87.14,88.82,1032800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",86.44,87.85,85.37,87.63,1.26,1.46,1315900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",89.3,89.44,85.96,86.37,-4.44,-4.89,1762400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",89.84,91.77,88.6,90.81,2.57,2.91,1667400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":549,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-24",89.6,90.56,87.7,88.24,-1.52,2036500,{"date":878,"open":879,"high":427,"low":880,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-06-23",89.43,89,-2.85,-3.08,1013300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",92.27,93.37,91.65,92.45,0.98,1.07,1793200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",91.78,92.080002,90.31,91.47,1.66,1.85,2569200,{"date":903,"open":904,"high":905,"low":409,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",91.25,92.17,89.81,-1.18,-1.3,1857600,{"date":911,"open":895,"high":912,"low":389,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",93.21,90.99,-0.79,-0.86,1077600,{"date":918,"open":887,"high":887,"low":919,"close":895,"change":64,"percent_change":462,"volume":920,"transactions":9,"vwap":895},"2026-06-15",91.4,942200,{"date":922,"open":923,"high":865,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",88.49,87.91,90.59,2.1,2.37,1271200,{"date":930,"open":931,"high":838,"low":932,"close":923,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":923},"2026-06-11",86.65,86.089996,3.1,3.63,1549700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":832,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-10",85.87,88.22,84.92,85.39,-1.77,644700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",87.84,88.94,82.76,86.93,-0.12,-0.14,2295100,{"date":954,"open":955,"high":955,"low":932,"close":820,"change":956,"percent_change":714,"volume":957,"transactions":9,"vwap":820},"2026-06-08",88.35,0.24,1291000,{"date":959,"open":470,"high":960,"low":961,"close":819,"change":908,"percent_change":571,"volume":962,"transactions":9,"vwap":819},"2026-06-05",88.97,85.94,1708200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",90.74,91.96,88.059998,88.11,-4.82,-5.19,2259900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-03",92.87,94.099998,91.22,92.93,0,1082300,{"date":981,"open":982,"high":983,"low":984,"close":977,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":977},"2026-06-02",89.12,95.26,88.46,5.98,6.88,2169400,{"date":989,"open":856,"high":990,"low":991,"close":992,"change":993,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-01",87.080002,85,86.95,0.02,1437300,{"date":996,"open":997,"high":998,"low":999,"close":949,"change":412,"percent_change":1000,"volume":1001,"transactions":9,"vwap":949},"2026-05-29",88.48,88.76,86.3,-0.22,1922500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":111,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-28",87.11,87.42,85.68,87.12,0.07,1626100,{"date":1011,"open":439,"high":439,"low":844,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",87.059998,-2.06,-2.31,1166700,{"date":1017,"open":494,"high":1018,"low":786,"close":982,"change":651,"percent_change":1019,"volume":1020,"transactions":9,"vwap":982},"2026-05-26",89.24,3.74,1611700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",84.16,86.74,83.88,85.91,2.51,3.01,1141800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":548,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",84.53,84.88,82.71,83.4,-1.56,806700,{"date":1039,"open":1035,"high":1033,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",82.87,84.72,2.41,2.93,919600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",82.27,83.12,80.66,82.31,-1.02,-1.22,866200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",84.69,85.050003,82.62,83.33,-0.73,-0.87,1490500,{"date":1064,"open":1065,"high":746,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",85.55,83.68,84.059998,-2.61,-3.01,1050700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",86.98,87.46,85.099998,86.67,0.45,0.52,1293200,{"date":1081,"open":1082,"high":856,"low":1083,"close":658,"change":620,"percent_change":1084,"volume":1085,"transactions":9,"vwap":658},"2026-05-13",84.7,83.26,5.01,1815700,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",82.85,80.17,82.11,-0.75,-0.91,1076300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",82.64,83.63,82.26,82.86,0.77,0.94,729400,{"date":1104,"open":813,"high":1105,"low":794,"close":1106,"change":348,"percent_change":463,"volume":1107,"transactions":9,"vwap":1106},"2026-05-08",83.07,82.089996,1210900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":802,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":802},"2026-05-07",83.7,84.17,80.07,-2.84,-3.39,1122700,{"date":1117,"open":1118,"high":755,"low":1119,"close":1110,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1110},"2026-05-06",83.35,82.2,1.3,1.58,2008400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",81.71,83.43,81.050003,82.4,1.98,2.46,1064700,{"date":1133,"open":1134,"high":813,"low":1135,"close":1136,"change":1137,"percent_change":951,"volume":1138,"transactions":9,"vwap":1136},"2026-05-04",80.92,80.029999,80.42,-0.11,1840300,{"date":1140,"open":1047,"high":1141,"low":1142,"close":127,"change":773,"percent_change":1143,"volume":1144,"transactions":9,"vwap":127},"2026-05-01",82.92,80.059998,-2.4,1201600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":890,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",82.44,84.07,81.59,82.51,1.2,2335200,{"date":1154,"open":1155,"high":1150,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",82.45,77.31,81.53,3.25,4.15,3075700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-28",77.54,78.8,76.73,78.28,-0.32,-0.41,2275700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-27",79.33,79.88,76.96,78.6,-0.05,-0.06,1692500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-24",79.15,79.17,77.81,78.65,0.54,0.69,1427100,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",75.87,79.11,78.11,2.48,3.28,1253900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":57,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",76.15,76.2,74.95,75.63,0.37,1068900,{"date":1205,"open":1206,"high":1190,"low":1207,"close":1208,"change":1101,"percent_change":848,"volume":1209,"transactions":9,"vwap":1208},"2026-04-21",74.55,74.27,75.26,986600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-20",73.99,74.94,73.93,74.32,0.47,0.64,1321100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",73.15,74.44,72.82,73.85,1.55,2.14,888100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",70.18,72.56,69.86,72.3,2.08,2.96,1127400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-15",71.75,72.27,69.66,70.22,-1.53,-2.13,1352900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1239,"change":833,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1239},"2026-04-14",73.6,73.94,71.66,-2.35,1516800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",68.86,73.56,68.010002,73.48,6.45,9.62,1989600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":308,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-10",67.47,67.58,66.63,67.029999,0.13,476400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1101,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-09",66,67.35,65.94,66.94,1.42,998600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1272,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1272},"2026-04-08",64.57,66.050003,63.92,3.47,5.55,1159000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":758,"volume":1293,"transactions":9,"vwap":1291},"2026-04-07",62.23,63.35,62.11,62.53,0.12,953700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1185,"percent_change":579,"volume":1300,"transactions":9,"vwap":1299},"2026-04-06",61.98,62.43,61.099998,62.41,690700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":683,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-02",61.46,63.049999,61.34,61.87,-1.65,612300,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-01",61.9,63.040001,62.91,1.29,2.09,625000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":790,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-31",59.27,61.84,59.19,61.62,5.19,1238300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-30",60.47,60.49,58.47,58.58,-1.15,-1.93,959100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1143,"volume":1341,"transactions":9,"vwap":1339},"2026-03-27",60.28,61.25,59.55,59.73,-1.47,548100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",61.39,61.93,60.89,61.2,-1.06,-1.7,562500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-25",61.83,62.36,61.36,62.26,1.04,1.7,647300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-24",59.6,61.89,59.35,61.22,1.49,2.49,702000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1339,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1339},"2026-03-23",60.029999,60.51,59.25,1.28,2.19,1057500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",59.41,59.51,58.040001,58.45,-1.51,-2.52,1420200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":714,"volume":1393,"transactions":9,"vwap":1391},"2026-03-19",59.09,60.09,59.049999,59.96,0.17,768200,{"date":1395,"open":1339,"high":1396,"low":1388,"close":1397,"change":1000,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-18",60.83,59.79,-0.37,712200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":588,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-17",60.76,61.24,59.57,60.0099983,-0.45,669900,{"date":1409,"open":1410,"high":1402,"low":1411,"close":1336,"change":1412,"percent_change":391,"volume":1413,"transactions":9,"vwap":1336},"2026-03-16",60.25,60.14,0.55,710800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1339,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1339},"2026-03-13",61.029999,61.28,59.4,-0.51,-0.85,874800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-12",59.83,60.61,59.29,60.24,-0.84,-1.38,1145100,{"date":1432,"open":1433,"high":1337,"low":1434,"close":1435,"change":298,"percent_change":1186,"volume":1436,"transactions":9,"vwap":1435},"2026-03-11",60.71,60.48,61.080002,531300,{"date":1438,"open":1439,"high":1440,"low":1425,"close":1441,"change":1442,"percent_change":495,"volume":1443,"transactions":9,"vwap":1441},"2026-03-10",61.57,62.18,60.66,-0.89,754400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-09",59.65,61.85,58.6,61.55,1.5,2.5,1363500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":473,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-06",61.41,61.78,59.87,60.049999,-3.81,831300,{"date":1462,"open":1463,"high":1464,"low":1456,"close":1297,"change":1442,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1297},"2026-03-05",62.7,63.32,-1.41,962700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1464,"change":1406,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1464},"2026-03-04",63.83,64.14,63.080002,-0.71,501500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-03",63.37,64.050003,62.2,63.77,-1.21,-1.86,886700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":915,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-02",65.07,65.85,63.91,64.98,-1.31,803800,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",65.88,64.96,65.84,-0.31,-0.47,833700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":807,"percent_change":942,"volume":1505,"transactions":9,"vwap":1504},"2026-02-26",67.34,67.49,65.47,66.15,807200,{"date":1507,"open":1273,"high":1508,"low":1509,"close":1501,"change":131,"percent_change":401,"volume":1510,"transactions":9,"vwap":1501},"2026-02-25",67.51,66.18,621500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1275,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1275},"2026-02-24",67.18,68.29,66.8,-0.33,-0.49,842800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1176,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-23",67.53,68,66.68,67.27,-0.07,764100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1314,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-20",65.9,67.72,65.55,67.32,1.95,1032500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1186,"percent_change":766,"volume":1541,"transactions":9,"vwap":1540},"2026-02-19",65.22,66.099998,63.6,66.029999,1148900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1077,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",65.080002,66.22,64.79,65.34,0.29,1180000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":359,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-17",65.28,65.65,64.36,65.050003,-1.12,1379300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":411,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-13",65.76,66.33,64.64,65.79,-0.26,1188800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-12",66.7,67.57,65,65.96,-0.38,-0.57,1136700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1185,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-11",66.58,67.39,65.64,66.34,0.82,1100000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-10",66.25,66.85,65.73,65.8,-0.55,-0.83,1212500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":588,"percent_change":1168,"volume":1598,"transactions":9,"vwap":1597},"2026-02-09",66.3,66.61,65.35,66.35,1649600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-06",64.38,66.89,64.18,66.62,2.33,3.62,1861800,{"date":1609,"open":1539,"high":1610,"low":1304,"close":1611,"change":319,"percent_change":1216,"volume":1612,"transactions":9,"vwap":1611},"2026-02-05",64.46,64.29,1135000,{"date":1614,"open":1615,"high":1546,"low":1463,"close":1616,"change":50,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-04",63.46,63.99,1.59,1569200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1167,"percent_change":1419,"volume":1625,"transactions":9,"vwap":1624},"2026-02-03",63.52,64.22,62.13,62.99,2210000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":391,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-02",61.79,63.8,60.59,63.31,1.47,2339200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":695,"volume":1641,"transactions":9,"vwap":1639},"2026-01-30",62.099998,63.099998,60.88,62.39,-0.35,2106200,{"date":1643,"open":1644,"high":1645,"low":1446,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-29",60.75,62.89,62.74,2.78,4.64,3590600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1391,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1391},"2026-01-28",54.0099983,60.52,54,7.28,13.82,4476900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1120,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-27",51.42,52.96,50.99,52.68,2.53,1799500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1412,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-26",50.82,51.48,50.29,51.38,1.08,1260900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1398,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-23",51.12,51.35,50.28,50.83,-0.72,1408200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1548,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",51.21,51.58,50.96,51.2,0.57,1195300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-21",49.64,51.07,49.47,50.91,1.77,3.6,924300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-20",49.97,50.54,49,49.14,-1.67,-3.29,1086600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1640,"percent_change":358,"volume":1714,"transactions":9,"vwap":1713},"2026-01-16",51.23,51.33,50.65,50.81,800000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":121,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-15",50.52,51.65,50.35,51.16,2.26,1031900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":111,"percent_change":1292,"volume":1729,"transactions":9,"vwap":1728},"2026-01-14",50.09,50.53,49.89,50.029999,859900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1701,"change":1735,"percent_change":1078,"volume":1736,"transactions":9,"vwap":1701},"2026-01-13",49.92,50.31,49.71,0.26,745100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1734,"change":951,"percent_change":538,"volume":1742,"transactions":9,"vwap":1734},"2026-01-12",49.86,50.049999,49.26,593400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1176,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-09",49.9,50.17,49.09,49.85,-0.1,647700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1745,"change":579,"percent_change":1696,"volume":1756,"transactions":9,"vwap":1745},"2026-01-08",48.7,50.19,48.64,1043900,{"date":1758,"open":1759,"high":1692,"low":1760,"close":1761,"change":1000,"percent_change":1406,"volume":1762,"transactions":9,"vwap":1761},"2026-01-07",48.99,48.29,49.029999,885500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-06",48.53,49.53,48.22,49.25,0.41,0.84,1083900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":694,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-05",49.66,50.3,48.45,48.84,-1.01,805300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":848,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-02",48.6,49.5,48.58,49.34,2.62,582000,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":915,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-31",48.97,47.98,48.080002,-1.76,517300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1177,"volume":1802,"transactions":9,"vwap":1800},"2025-12-30",49.0099983,49.22,48.76,48.94,-0.03,566000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1790,"change":1496,"percent_change":731,"volume":1808,"transactions":9,"vwap":1790},"2025-12-29",49.13,49.43,48.78,521800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":111,"percent_change":1292,"volume":1815,"transactions":9,"vwap":1814},"2025-12-26",49.36,49.41,48.88,49.28,420300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1798,"change":1292,"percent_change":956,"volume":1821,"transactions":9,"vwap":1798},"2025-12-24",49.23,49.33,48.87,239600,{"date":1823,"open":1819,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-23",49.38,48.89,49.099998,-0.3,-0.61,574200,{"date":1831,"open":1832,"high":1833,"low":1741,"close":1834,"change":1835,"percent_change":1680,"volume":1836,"transactions":9,"vwap":1834},"2025-12-22",50.24,50.45,49.4,-0.36,719600,{"date":1838,"open":1839,"high":1725,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-19",48.47,48.36,49.76,1.18,2.43,2485200,{"date":1846,"open":1847,"high":1797,"low":1848,"close":1784,"change":1849,"percent_change":588,"volume":1850,"transactions":9,"vwap":1784},"2025-12-18",48.71,48.24,-0.13,710900,{"date":1852,"open":1853,"high":1805,"low":1854,"close":1847,"change":1849,"percent_change":588,"volume":1855,"transactions":9,"vwap":1847},"2025-12-17",48.95,48.11,754600,{"date":1857,"open":1858,"high":1859,"low":1782,"close":1777,"change":598,"percent_change":1420,"volume":1860,"transactions":9,"vwap":1777},"2025-12-16",49.45,49.65,868000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1741,"change":1866,"percent_change":548,"volume":1867,"transactions":9,"vwap":1741},"2025-12-15",50.080002,50.44,49.060001,-0.66,793800,{"date":1869,"open":1870,"high":1870,"low":1834,"close":1732,"change":1573,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1732},"2025-12-12",50.73,-1.13,895000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":111,"percent_change":1292,"volume":1879,"transactions":9,"vwap":1878},"2025-12-11",50.22,50.85,49.83,50.49,800600,{"date":1881,"open":1882,"high":1712,"low":1883,"close":1884,"change":1842,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-10",49.049999,48.74,50.43,2.4,1021100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1768,"change":950,"percent_change":244,"volume":1892,"transactions":9,"vwap":1768},"2025-12-09",49.19,49.68,48.85,621700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1827,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-08",50,50.38,49.2,49.37,-0.6,738900,{"date":1902,"open":1805,"high":1903,"low":1904,"close":1905,"change":1185,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-05",49.72,49.02,49.67,1.1,760200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1805,"change":1913,"percent_change":1398,"volume":1914,"transactions":9,"vwap":1805},"2025-12-04",49.17,49.61,48.98,-0.18,812700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-03",48,49.51,47.65,49.31,1.11,2.3,1003800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-02",47.63,48.32,47.3,48.2,0.79,1.67,1116200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1749,"percent_change":704,"volume":1939,"transactions":9,"vwap":1938},"2025-12-01",47.39,47.76,47.040001,47.41,1056700,{"date":1941,"open":1942,"high":1943,"low":1937,"close":1944,"change":714,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-28",47.28,47.59,47.51,0.59,195100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":630,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-26",47.19,47.64,46.89,47.23,0.08,536100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1949,"change":390,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1949},"2025-11-25",46.45,47.24,46.39,1.79,611700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-24",46.040001,46.53,45.7,46.36,0.44,0.96,607200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1225,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-21",44.59,46.68,44.56,45.92,3.49,1156600,{"date":1980,"open":1981,"high":1982,"low":30,"close":1983,"change":915,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-20",45.97,46,44.37,-1.9,895700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":631,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-19",45.15,45.58,44.88,45.23,0.11,559400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":758,"percent_change":298,"volume":2000,"transactions":9,"vwap":1999},"2025-11-18",44.84,45.79,44.68,45.18,836000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-17",46.32,46.38,44.82,44.99,-1.46,-3.14,759000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1957,"change":1827,"percent_change":275,"volume":2015,"transactions":9,"vwap":1957},"2025-11-14",46.6,47.36,46.27,988900,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":599,"percent_change":1092,"volume":2021,"transactions":9,"vwap":2020},"2025-11-13",46.69,47.62,46.75,918500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1078,"percent_change":1921,"volume":2028,"transactions":9,"vwap":2027},"2025-11-12",47.099998,47.53,46.62,47.18,756500,{"date":2030,"open":2031,"high":2032,"low":2026,"close":2033,"change":598,"percent_change":1442,"volume":2034,"transactions":9,"vwap":2033},"2025-11-11",47.21,47.27,46.66,757600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1913,"percent_change":1572,"volume":2041,"transactions":9,"vwap":2040},"2025-11-10",47.89,48.41,46.91,47.080002,1193400,{"date":2043,"open":2044,"high":2045,"low":1959,"close":2046,"change":308,"percent_change":758,"volume":2047,"transactions":9,"vwap":2046},"2025-11-07",46.8,47.34,47.26,793100,{"date":2049,"open":2050,"high":1760,"low":2051,"close":2052,"change":1590,"percent_change":833,"volume":2053,"transactions":9,"vwap":2052},"2025-11-06",48.029999,47.13,47.17,665500,{"date":2055,"open":2045,"high":2056,"low":1942,"close":1917,"change":1186,"percent_change":849,"volume":2057,"transactions":9,"vwap":1917},"2025-11-05",48.13,885300,{"date":2059,"open":2060,"high":2061,"low":2032,"close":2062,"change":1428,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-04",47.75,47.87,47.31,-1.74,849200,{"date":2066,"open":1854,"high":2067,"low":2068,"close":2069,"change":1827,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-03",48.54,47.29,48.15,-0.62,980800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1776,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1776},"2025-10-31",48.18,48.72,47.74,0.23,0.48,1104100,{"date":2081,"open":2082,"high":1841,"low":2083,"close":1767,"change":598,"percent_change":915,"volume":2084,"transactions":9,"vwap":1767},"2025-10-30",48.93,48.060001,1211400,{"date":2086,"open":2060,"high":2087,"low":2088,"close":1755,"change":1984,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1755},"2025-10-29",50.69,46.73,-3.76,1709200,{"date":2092,"open":2093,"high":2094,"low":1884,"close":1702,"change":1899,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1702},"2025-10-28",51.11,51.14,-1.17,937300,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2094,"change":1640,"percent_change":358,"volume":2101,"transactions":9,"vwap":2094},"2025-10-27",52.0099983,51.0099983,1095900,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1368,"transactions":9,"vwap":2106},"2025-10-24",52.81,51.37,51.49,-0.65,-1.25,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":391,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-23",51.39,52.24,50.95,52.14,1.8,1035500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-22",52.19,52.53,51.13,51.22,-0.93,-1.78,845800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":833,"volume":2133,"transactions":9,"vwap":2131},"2025-10-21",53.07,53.41,51.88,52.15,-0.92,728300,{"date":2135,"open":2112,"high":2136,"low":2114,"close":2128,"change":782,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2128},"2025-10-20",53.4,1.9,799400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1516,"percent_change":731,"volume":2145,"transactions":9,"vwap":2144},"2025-10-17",52.34,52.59,51.68,52.080002,706200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-16",52.54,52.76,52.13,52.41,-0.08,-0.15,679300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-15",52.040001,52.56,51.57,52.49,0.97,1.88,691800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":390,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-14",50.16,52.02,49.69,51.52,1.64,1296900,{"date":2173,"open":1717,"high":2094,"low":2174,"close":2087,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2087},"2025-10-13",50.13,1.17,2.36,829900,{"date":2179,"open":2100,"high":2180,"low":1824,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-10",51.26,49.52,-1.42,-2.79,876100,{"date":2186,"open":2187,"high":2119,"low":1717,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-09",51.85,50.94,-0.8,-1.55,819000,{"date":2193,"open":1671,"high":2114,"low":2194,"close":2195,"change":131,"percent_change":136,"volume":2196,"transactions":9,"vwap":2195},"2025-10-08",51.29,51.74,564800,{"date":2198,"open":2199,"high":2200,"low":2180,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-07",52.71,52.99,51.34,-1.05,-2,587800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":93,"volume":2212,"transactions":9,"vwap":2210},"2025-10-06",52.44,52.79,52.17,52.39,0.53,568500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1849,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-03",52,52.7,51.28,51.86,-0.25,697200,{"date":2222,"open":2223,"high":2149,"low":2224,"close":2225,"change":1000,"percent_change":598,"volume":2226,"transactions":9,"vwap":2225},"2025-10-02",52.42,51.95,51.99,546600,{"date":2228,"open":2112,"high":2229,"low":2230,"close":2231,"change":1525,"percent_change":1849,"volume":2232,"transactions":9,"vwap":2231},"2025-10-01",52.46,51.94,52.21,573000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1412,"percent_change":766,"volume":2239,"transactions":9,"vwap":2238},"2025-09-30",51.78,52.35,51.36,52.28,552800,{"date":2241,"open":2144,"high":2242,"low":2243,"close":2244,"change":704,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-29",52.31,51.43,51.73,-0.4,429900,{"date":2248,"open":2249,"high":2215,"low":1687,"close":2230,"change":1202,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2230},"2025-09-26",51.55,0.72,483200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2159,"change":2257,"percent_change":1143,"volume":2258,"transactions":9,"vwap":2159},"2025-09-25",52.16,52.3,51.44,-1.27,698800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":411,"percent_change":1167,"volume":2265,"transactions":9,"vwap":2264},"2025-09-24",53.13,53.33,52.51,52.84,413200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1168,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-23",53.59,54.13,52.92,53.0099983,-0.77,794200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":815,"percent_change":1217,"volume":2280,"transactions":9,"vwap":2279},"2025-09-22",53.17,53.62,53.02,53.42,450600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":695,"percent_change":683,"volume":2287,"transactions":9,"vwap":2286},"2025-09-19",53.68,53.7,52.73,53.080002,2118000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-18",52.97,53.88,52.37,53.64,1.33,2.54,1301300,{"date":2298,"open":2128,"high":2128,"low":2299,"close":2242,"change":1480,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2242},"2025-09-17",51.9,-2.26,1052200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1392,"percent_change":146,"volume":2308,"transactions":9,"vwap":2307},"2025-09-16",53.58,53.79,52.89,53.52,703600,{"date":2310,"open":2277,"high":2311,"low":2312,"close":2313,"change":1749,"percent_change":412,"volume":2314,"transactions":9,"vwap":2313},"2025-09-15",54.15,53.19,53.35,640000,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":1866,"percent_change":1052,"volume":2320,"transactions":9,"vwap":2319},"2025-09-12",54.07,53.37,53.45,571100,{"date":2322,"open":2323,"high":2324,"low":2293,"close":2325,"change":1392,"percent_change":146,"volume":2326,"transactions":9,"vwap":2325},"2025-09-11",53.94,54.47,54.11,942800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2323,"change":2332,"percent_change":463,"volume":2333,"transactions":9,"vwap":2323},"2025-09-10",53.54,53.99,53.31,0.81,920900,{"date":2335,"open":2336,"high":2337,"low":2263,"close":2261,"change":705,"percent_change":599,"volume":2338,"transactions":9,"vwap":2261},"2025-09-09",53.23,53.53,772800,{"date":2340,"open":2307,"high":2341,"low":2342,"close":2343,"change":1168,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-08",53.69,52.95,53.36,-0.76,738300,{"date":2347,"open":2305,"high":2311,"low":2348,"close":2349,"change":2077,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-05",52.63,53.77,0.43,1228200,{"date":2353,"open":2348,"high":2354,"low":2355,"close":2329,"change":1921,"percent_change":2356,"volume":1618,"transactions":9,"vwap":2329},"2025-09-04",53.57,52.23,2.12,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":151,"percent_change":42,"volume":2363,"transactions":9,"vwap":2362},"2025-09-03",52.049999,52.62,51.83,52.43,5784200,{"date":2365,"open":2160,"high":2271,"low":2366,"close":2359,"change":1384,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2359},"2025-09-02",51.6,-4.62,1871800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2219,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-29",54.81,55.21,54.28,54.57,-0.46,598500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":412,"percent_change":1640,"volume":2383,"transactions":9,"vwap":2382},"2025-08-28",55.28,55.51,54.41,54.82,471100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":131,"volume":2391,"transactions":9,"vwap":2389},"2025-08-27",54.55,55.12,54.17,55.0099983,0.22,559100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1496,"percent_change":695,"volume":808,"transactions":9,"vwap":2397},"2025-08-26",55.17,55.83,54.6,54.79,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":695,"percent_change":1778,"volume":2404,"transactions":9,"vwap":2403},"2025-08-25",55.66,55.85,55.060001,55.099998,566400,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2400,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2400},"2025-08-22",53.3,55.92,2.84,5.38,912800,{"date":2413,"open":2199,"high":2414,"low":2415,"close":2416,"change":2375,"percent_change":915,"volume":2417,"transactions":9,"vwap":2416},"2025-08-21",53.18,52.6,52.82,430400,{"date":2419,"open":2279,"high":2279,"low":2263,"close":2420,"change":705,"percent_change":599,"volume":2421,"transactions":9,"vwap":2420},"2025-08-20",53.28,580900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":631,"percent_change":308,"volume":1815,"transactions":9,"vwap":2427},"2025-08-19",53.66,54.099998,53.44,53.51,{"date":2429,"open":2286,"high":2430,"low":2208,"close":2431,"change":116,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-18",53.75,53.46,-0.02,374000,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":275,"percent_change":907,"volume":2439,"transactions":9,"vwap":2438},"2025-08-15",54.22,52.98,53.47,811300,{"date":2441,"open":2442,"high":2442,"low":2279,"close":2325,"change":2107,"percent_change":807,"volume":2443,"transactions":9,"vwap":2325},"2025-08-14",54.23,412700,{"date":2445,"open":2329,"high":2446,"low":2342,"close":2447,"change":1276,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-13",54.92,54.76,2.66,584000,{"date":2451,"open":2144,"high":2129,"low":2159,"close":2452,"change":2453,"percent_change":85,"volume":2454,"transactions":9,"vwap":2452},"2025-08-12",53.34,1.6,571700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2195,"change":705,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2195},"2025-08-11",51.97,52.72,51.4,-0.44,737000,{"date":2463,"open":2464,"high":2150,"low":2465,"close":2457,"change":163,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2457},"2025-08-08",51.27,50.86,1.44,555300,{"date":2469,"open":1833,"high":1710,"low":1740,"close":1710,"change":1696,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1710},"2025-08-07",3.58,1229100,{"date":2473,"open":1896,"high":1896,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-06",45.67,49.46,-2.43,-4.68,2710800,{"date":2480,"open":2306,"high":2481,"low":2482,"close":2483,"change":2107,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-05",53.24,51.82,51.89,-1.24,1025400,{"date":2487,"open":2488,"high":2158,"low":2195,"close":2148,"change":402,"percent_change":1314,"volume":2489,"transactions":9,"vwap":2148},"2025-08-04",52.029999,724500,{"date":2491,"open":2131,"high":2210,"low":2237,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-01",51.87,-1.07,-2.02,907200,{"date":2497,"open":2498,"high":2499,"low":2142,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-31",54.71,55.41,52.94,-2.21,-4.01,1032300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":369,"volume":2511,"transactions":9,"vwap":2509},"2025-07-30",55,55.57,54.73,55.15,0.2,1108600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":390,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-29",54.5,54.99,54.25,54.95,1.53,722400,{"date":2521,"open":2522,"high":2523,"low":2262,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-28",53.5,54.19,54.12,0.62,1.16,737700,{"date":2529,"open":2431,"high":2277,"low":2271,"close":2522,"change":757,"percent_change":319,"volume":2530,"transactions":9,"vwap":2522},"2025-07-25",579700,{"date":2532,"open":2396,"high":2533,"low":2534,"close":2452,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2452},"2025-07-24",54.67,53.2,-1.69,-3.07,958500,{"date":2539,"open":2540,"high":2541,"low":2389,"close":2542,"change":978,"percent_change":978,"volume":2543,"transactions":9,"vwap":2542},"2025-07-23",55.29,55.68,55.029999,918000,{"date":2545,"open":2517,"high":2546,"low":2547,"close":2542,"change":2432,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2542},"2025-07-22",55.45,54.83,-0.04,668700,{"date":2551,"open":2542,"high":2552,"low":2389,"close":2553,"change":631,"percent_change":308,"volume":2554,"transactions":9,"vwap":2553},"2025-07-21",55.75,55.049999,448900,{"date":2556,"open":2380,"high":2380,"low":2557,"close":2506,"change":412,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2506},"2025-07-18",54.69,-0.34,469700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2562,"change":2565,"percent_change":151,"volume":2566,"transactions":9,"vwap":2562},"2025-07-17",55.19,55.48,54.88,0.21,654200,{"date":2568,"open":2569,"high":2570,"low":2514,"close":2571,"change":2152,"percent_change":2153,"volume":2572,"transactions":9,"vwap":2571},"2025-07-16",55.07,55.27,54.98,490500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2402,"change":2272,"percent_change":1429,"volume":2578,"transactions":9,"vwap":2402},"2025-07-15",56,56.24,55.040001,412800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2395,"change":1913,"percent_change":1167,"volume":2584,"transactions":9,"vwap":2395},"2025-07-14",55.87,56.0099983,55.32,490800,{"date":2586,"open":2587,"high":2588,"low":2506,"close":2582,"change":539,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2582},"2025-07-11",55.82,56.44,-0.52,435000,{"date":2592,"open":2593,"high":2594,"low":2575,"close":2595,"change":2596,"percent_change":146,"volume":2597,"transactions":9,"vwap":2595},"2025-07-10",56.34,57.24,56.3,0.18,536600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":951,"percent_change":2219,"volume":2604,"transactions":9,"vwap":2603},"2025-07-09",56.6,56.77,55.63,56.12,430800,{"date":2606,"open":2509,"high":2607,"low":2397,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-08",56.63,56.26,1.12,2.03,920100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1871,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-07",55.67,56.28,54.97,55.14,-2.01,767100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":41,"change":2625,"percent_change":126,"volume":2626,"transactions":9,"vwap":41},"2025-07-03",56.060001,56.78,55.96,0.14,467500,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-02",53.98,56.16,56.13,2.2,4.08,1143700,{"date":2636,"open":2200,"high":2637,"low":2638,"close":2639,"change":781,"percent_change":2453,"volume":2640,"transactions":9,"vwap":2639},"2025-07-01",54.72,52.83,53.93,1885500,{"date":2642,"open":2264,"high":2643,"low":2644,"close":2286,"change":298,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2286},"2025-06-30",53.14,52.33,0.8,822700,{"date":2648,"open":2638,"high":2500,"low":2209,"close":2649,"change":1801,"percent_change":1177,"volume":2650,"transactions":9,"vwap":2649},"2025-06-27",52.66,880800,{"date":2652,"open":2649,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2175,"volume":2657,"transactions":9,"vwap":2655},"2025-06-26",52.9,52.32,52.69,0.61,558800,{"date":2659,"open":2644,"high":2292,"low":2099,"close":2144,"change":2219,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2144},"2025-06-25",-0.48,501800,{"date":2663,"open":2664,"high":2415,"low":2665,"close":2644,"change":2656,"percent_change":1842,"volume":2666,"transactions":9,"vwap":2644},"2025-06-24",52.12,51.51,691300,{"date":2668,"open":2669,"high":2670,"low":2465,"close":2671,"change":2672,"percent_change":2294,"volume":2673,"transactions":9,"vwap":2671},"2025-06-23",51.029999,51.8,51.72,0.68,679200,{"date":2675,"open":1710,"high":2676,"low":2677,"close":2678,"change":308,"percent_change":2596,"volume":2679,"transactions":9,"vwap":2678},"2025-06-20",51.32,50.4,51.040001,1459300,{"date":2681,"open":2682,"high":2209,"low":2683,"close":2113,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2113},"2025-06-18",51.15,50.9,-0.2,-0.39,552900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2682,"change":1835,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2682},"2025-06-17",51.09,51.79,51.049999,-0.7,609300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2665,"change":93,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2665},"2025-06-16",50.89,51.61,50.67,2.02,452700,{"date":2702,"open":2703,"high":1684,"low":2704,"close":1878,"change":683,"percent_change":2494,"volume":2705,"transactions":9,"vwap":1878},"2025-06-13",50.92,50.32,439700,{"date":2707,"open":2708,"high":2709,"low":2669,"close":2710,"change":2152,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-12",51.25,51.64,51.53,-0.16,466800,{"date":2714,"open":2209,"high":2715,"low":2716,"close":2697,"change":694,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2697},"2025-06-11",52.38,51.47,-0.96,604100,{"date":2720,"open":2721,"high":2355,"low":2710,"close":2722,"change":1412,"percent_change":891,"volume":2723,"transactions":9,"vwap":2722},"2025-06-10",51.84,52.11,533000,{"date":2725,"open":2237,"high":2457,"low":2682,"close":2726,"change":1688,"percent_change":2609,"volume":2727,"transactions":9,"vwap":2726},"2025-06-09",51.56,485700,{"date":2729,"open":2691,"high":1671,"low":2730,"close":1662,"change":1077,"percent_change":741,"volume":2731,"transactions":9,"vwap":1662},"2025-06-06",50.77,453200,{"date":2733,"open":1668,"high":2734,"low":2735,"close":1702,"change":2152,"percent_change":2711,"volume":2736,"transactions":9,"vwap":1702},"2025-06-05",50.87,50.18,399100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1572,"percent_change":1091,"volume":2314,"transactions":9,"vwap":2742},"2025-06-04",50.98,51.31,50.59,50.62,{"date":2744,"open":2745,"high":2746,"low":2168,"close":2747,"change":379,"percent_change":1367,"volume":2748,"transactions":9,"vwap":2747},"2025-06-03",49.87,51.060001,51,525300,{"date":2750,"open":1727,"high":2751,"low":1798,"close":1841,"change":2219,"percent_change":694,"volume":2752,"transactions":9,"vwap":1841},"2025-06-02",50.07,547200,{"date":2754,"open":1670,"high":1670,"low":2755,"close":2756,"change":2107,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-30",49.62,50.0099983,-1.28,598100,{"date":2760,"open":2761,"high":2762,"low":1863,"close":2763,"change":319,"percent_change":401,"volume":2764,"transactions":9,"vwap":2763},"2025-05-29",50.72,50.76,50.66,493100,{"date":2766,"open":2767,"high":2689,"low":1733,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-28",50.97,50.36,-0.58,-1.14,466500,{"date":2773,"open":1884,"high":1693,"low":2774,"close":2188,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2188},"2025-05-27",50.14,1.22,2.45,469400,{"date":2779,"open":1741,"high":2780,"low":1805,"close":1903,"change":1406,"percent_change":2781,"volume":2782,"transactions":9,"vwap":1903},"2025-05-23",49.96,-0.9,452200,{"date":2784,"open":1701,"high":2785,"low":2786,"close":1746,"change":1268,"percent_change":1735,"volume":2787,"transactions":9,"vwap":1746},"2025-05-22",50.63,49.7,559800,{"date":2789,"open":1693,"high":1693,"low":2780,"close":2790,"change":1061,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-21",50.040001,-1.71,458700,{"date":2794,"open":2113,"high":2159,"low":1702,"close":1695,"change":2432,"percent_change":2548,"volume":2795,"transactions":9,"vwap":1695},"2025-05-20",503800,{"date":2797,"open":1684,"high":2798,"low":2696,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-19",51.46,50.93,-0.95,-1.83,515900,{"date":2804,"open":2805,"high":2157,"low":2740,"close":2130,"change":1548,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2130},"2025-05-16",51.63,0.56,527400,{"date":2809,"open":2143,"high":2114,"low":2810,"close":2811,"change":538,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-15",51.24,51.59,-0.54,718300,{"date":2815,"open":2816,"high":2817,"low":2670,"close":2492,"change":694,"percent_change":2800,"volume":2818,"transactions":9,"vwap":2492},"2025-05-14",52.27,52.4,1023700,{"date":2820,"open":2715,"high":1661,"low":2726,"close":2292,"change":630,"percent_change":1953,"volume":2821,"transactions":9,"vwap":2292},"2025-05-13",1033100,{"date":2823,"open":2654,"high":2824,"low":2805,"close":2644,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2644},"2025-05-12",52.88,1.91,3.79,786200,{"date":2829,"open":2113,"high":2691,"low":2830,"close":2831,"change":2684,"percent_change":2245,"volume":2832,"transactions":9,"vwap":2831},"2025-05-09",50.33,50.42,587600,{"date":2834,"open":2774,"high":2100,"low":1877,"close":2742,"change":1969,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2742},"2025-05-08",1.93,606700,{"date":2838,"open":1920,"high":2839,"low":2840,"close":1774,"change":1185,"percent_change":1906,"volume":2841,"transactions":9,"vwap":1774},"2025-05-07",49.94,49.040001,584200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-05-06",49.42,49.56,48.77,49.12,-0.94,-1.88,905200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":815,"percent_change":2672,"volume":2857,"transactions":9,"vwap":2856},"2025-05-05",49.35,50.41,49.07,50.060001,832600,{"date":2859,"open":1741,"high":1895,"low":1759,"close":1903,"change":71,"percent_change":2860,"volume":2861,"transactions":9,"vwap":1903},"2025-05-02",1.84,762600,{"date":2863,"open":2062,"high":1797,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-01",47.049999,48.82,1.83,3.89,1586500,{"date":2870,"open":1889,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-04-30",49.88,45.8,46.99,-4.25,-8.29,2354800,{"date":2878,"open":1684,"high":2879,"low":1713,"close":2810,"change":2375,"percent_change":1442,"volume":2880,"transactions":9,"vwap":2810},"2025-04-29",51.81,788700,{"date":2882,"open":2215,"high":2149,"low":2217,"close":2883,"change":244,"percent_change":2375,"volume":2884,"transactions":9,"vwap":2883},"2025-04-28",51.7,1297300,{"date":2886,"open":1718,"high":2215,"low":2887,"close":2230,"change":956,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2230},"2025-04-25",51.080002,0.46,717100,{"date":2891,"open":2892,"high":2244,"low":2893,"close":2883,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2883},"2025-04-24",50.11,49.44,1.87,3.75,786000,{"date":2898,"open":2844,"high":2734,"low":1703,"close":1877,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":1877},"2025-04-23",1.38,2.85,1313200,{"date":183,"open":2903,"high":2904,"low":2046,"close":1776,"change":1672,"percent_change":2905,"volume":2906,"transactions":9,"vwap":1776},47.37,48.5,2.28,1166400]