[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKE":3,"homepage-market-summary":35,"stock-historical-BKE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BKE","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},"The Buckle, Inc.","NYSE",null,"RETAIL-FAMILY CLOTHING STORES","Buckle Inc is a retailer of casual apparel, footwear, and accessories. The company retails medium to affordable priced casual apparel, footwear, and accessories for fashion-conscious young men and women. It retails under the brand names 'Buckle' and 'The Buckle'. Buckle markets a wide selection of mostly brand-name casual apparel including denim, other casual bottoms, tops, sportswear, outerwear, accessories, and footwear.","8,000","Kearney, NE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.2634,1.4,"Quarterly","2026-10-15",{"close":21,"open":22,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},42.9,43.3,42.535,42.69,0.21,0.49,383259.025802,8739,42.9173,58.67,39.44,480160.98925384064,18,8660,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":26,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,"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":44,"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":44,"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":44,"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":44,"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":44,"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":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"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":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":26,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":186},365,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},61.69,33.85,489292,178591408.302714,23.99,"2025-04-22",[187,188,197,208,219,230,240,251,262,273,284,295,305,316,325,336,345,355,365,376,385,395,406,416,426,435,444,454,463,474,484,492,502,513,523,534,545,554,564,574,584,593,604,615,625,636,647,657,667,675,683,692,701,710,719,726,733,740,746,752,759,766,773,779,788,793,798,805,811,818,826,835,843,851,858,861,870,878,884,891,897,902,908,915,923,929,935,940,948,957,966,974,983,992,999,1007,1014,1023,1031,1040,1047,1055,1063,1071,1080,1086,1094,1101,1109,1117,1123,1131,1140,1146,1152,1160,1168,1176,1184,1192,1200,1206,1213,1219,1227,1235,1243,1251,1259,1267,1275,1284,1292,1300,1307,1312,1319,1326,1333,1339,1346,1353,1361,1366,1370,1377,1384,1391,1395,1401,1409,1416,1423,1430,1437,1446,1454,1460,1466,1471,1477,1483,1489,1497,1502,1510,1518,1523,1527,1534,1540,1547,1553,1560,1567,1573,1582,1591,1600,1606,1614,1620,1627,1633,1639,1645,1651,1656,1662,1668,1675,1681,1687,1693,1697,1703,1708,1714,1721,1729,1736,1741,1748,1754,1759,1766,1773,1777,1784,1791,1796,1802,1809,1815,1823,1828,1834,1838,1843,1849,1853,1857,1862,1867,1875,1882,1890,1894,1902,1909,1915,1921,1928,1932,1936,1942,1947,1950,1957,1963,1969,1973,1978,1983,1990,1995,2002,2008,2015,2021,2028,2035,2041,2049,2056,2062,2068,2075,2081,2088,2095,2101,2108,2114,2121,2128,2135,2143,2152,2157,2165,2172,2178,2183,2189,2195,2199,2205,2212,2217,2221,2226,2230,2233,2238,2243,2249,2255,2261,2268,2274,2280,2288,2296,2304,2308,2313,2318,2325,2332,2337,2343,2347,2353,2358,2366,2371,2378,2386,2394,2400,2407,2413,2419,2425,2429,2433,2440,2445,2452,2459,2465,2471,2476,2478,2484,2488,2496,2502,2507,2513,2519,2523,2530,2538,2543,2548,2554,2559,2563,2567,2573,2580,2587,2591,2596,2600,2604,2610,2617,2623,2631,2638,2645,2652,2659,2666,2674,2681,2688,2694,2700,2706,2714,2721],{"date":5,"open":22,"high":22,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":24,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",43.36,42.3,-0.26,-0.61,435124.822369,10773,42.8128,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",43.61,43.91,42.92,42.95,-0.28,-0.65,618705.484445,11061,43.1233,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",42.99,43.28,42.295,43.23,0.16,0.37,412474.237699,9455,42.9253,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",42.22,43.34,42.145,43.07,0.8,1.89,534131.626246,11671,42.934,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":43,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",41.59,42.35,41.385,42.27,1.76,333577.208061,9571,42.0979,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",41.7,41.9,41.195,41.54,0.1,0.24,449819.35118,9792,41.4971,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",41.53,42.08,41.43,41.44,-0.31,-0.74,432736.73614,10752,41.664,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",41.48,42.095,41.29,41.75,0.96,2.35,414918.064076,11507,41.7856,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",40.88,40.97,40.28,40.79,0.5,1.24,599605.925243,12052,40.7811,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",40.25,40.78,40.01,40.29,-0.03,-0.07,969753.658105,10256,40.3456,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",40.52,39.7,40.32,0.26,0.65,494490.537056,11733,40.2422,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",39.85,40.51,39.65,40.06,0.41,1.03,541815.55378,11103,40.1859,{"date":317,"open":318,"high":319,"low":31,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",40.43,40.76,-0.62,-1.54,609082.13235,13825,39.7806,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",40.57,41.26,40.05,40.27,-0.43,-1.06,506244.389902,13438,40.4619,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":311,"percent_change":93,"volume":342,"transactions":343,"vwap":344},"2026-09-11",40.93,41.4372,40.15,40.7,448328.03209,12966,40.6422,{"date":346,"open":347,"high":348,"low":349,"close":289,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",40.37,40.85,40.18,-0.48,-1.18,470339.835015,11904,40.3314,{"date":356,"open":242,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",42.07,40.74,40.77,-1.22,-2.91,654386.751781,14734,41.2752,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",42.73,42.91,41.83,41.99,-1.16,-2.69,563762.758501,13368,42.1323,{"date":377,"open":213,"high":378,"low":379,"close":380,"change":192,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",43.81,42.76,43.15,-0.6,348911.063686,9152,43.315,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":156,"volume":392,"transactions":393,"vwap":394},"2026-09-03",43.68,44,42.67,43.41,0.15,358673.929134,11001,43.2664,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",42.77,43.67,42.51,43.26,0.79,1.86,562025.739221,13183,43.3297,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":257,"volume":413,"transactions":414,"vwap":415},"2026-09-01",42.21,42.85,42.05,42.47,-0.13,572367.952831,10744,42.4842,{"date":417,"open":418,"high":419,"low":411,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",43.43,43.85,42.6,-0.83,-1.91,438223.066204,8170,42.7222,{"date":427,"open":428,"high":429,"low":430,"close":418,"change":431,"percent_change":64,"volume":432,"transactions":433,"vwap":434},"2026-08-28",43.47,43.73,42.98,0.51,366490.086899,8590,43.5176,{"date":436,"open":398,"high":437,"low":438,"close":201,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",43.71,42.64,-1.25,-2.83,373356.401849,10670,42.991,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":106,"volume":451,"transactions":452,"vwap":453},"2026-08-26",44.39,44.9,44.08,44.17,0.44,393507.745826,10926,44.4631,{"date":455,"open":456,"high":456,"low":457,"close":429,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",44.5,43.0117,-0.68,-1.53,453950.711909,10685,43.7,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",44.22,45.46,43.54,44.41,0.6,1.37,476101.104925,14354,44.279,{"date":475,"open":476,"high":477,"low":478,"close":378,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",43.08,44.875,42.56,1.17,2.74,676342.566395,16950,43.8459,{"date":485,"open":420,"high":379,"low":486,"close":438,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",42,-0.59,-1.36,460693.166116,14553,42.5402,{"date":493,"open":494,"high":495,"low":496,"close":213,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",43.19,43.7337,42.97,0.12,0.28,387113.653388,12745,43.1722,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",43.52,43.705,42.84,43.11,-0.08,-0.19,397632.203687,11263,43.3123,{"date":514,"open":515,"high":516,"low":517,"close":494,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",43.8,43.82,43.055,-0.92,-2.09,433622.663429,11970,43.2475,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",44.67,44.8,43.75,44.11,-0.71,-1.58,299351.908418,11055,44.1306,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",45.72,45.75,44.42,44.82,-0.5,-1.1,322888.55762,10460,44.828,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":320,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",45.97,45.03,45.32,-1.35,408871.358816,11668,45.3259,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":529,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",46.06,46.56,45.372,45.94,-1.52,365528.729523,11339,45.9939,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",46.11,46.65,45.625,0.71,1.55,339534.832786,10568,46.458,{"date":575,"open":576,"high":577,"low":578,"close":559,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",45.49,45.96,45.08,0.22,0.48,331355.353526,9993,45.7567,{"date":585,"open":586,"high":587,"low":588,"close":536,"change":589,"percent_change":141,"volume":590,"transactions":591,"vwap":592},"2026-08-06",45.99,46.425,45.6,0.3,397988.305236,10192,45.8606,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",46.1,46.45,45.335,45.42,-0.17,-0.37,465027.42357,11538,45.6923,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",45.87,45.95,45.36,45.59,-0.51,-1.11,430696.068711,10899,45.6304,{"date":616,"open":617,"high":618,"low":619,"close":595,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",44.66,46.12,44.505,2.33,5.32,394843.084042,10837,45.634,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",43.63,44.1,43.16,43.77,-0.24,-0.55,341234.945688,9032,43.7753,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",44.91,45.13,43.74,44.01,-0.99,-2.2,319871.992543,8843,44.0632,{"date":648,"open":649,"high":650,"low":525,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",45.24,45.5132,45,-0.64,-1.4,535277.429546,13556,45.1229,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":100,"volume":664,"transactions":665,"vwap":666},"2026-07-28",44.14,45.83,44.06,45.64,2.03,518586.956332,11323,45.325,{"date":668,"open":507,"high":669,"low":210,"close":199,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",43.99,1.14,2.68,435615.771583,9140,43.6091,{"date":676,"open":677,"high":678,"low":679,"close":411,"change":580,"percent_change":670,"volume":680,"transactions":681,"vwap":682},"2026-07-24",41.96,42.8,41.8,338474.305482,8350,42.4946,{"date":684,"open":685,"high":686,"low":687,"close":370,"change":439,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",42.37,42.9125,41.875,-2.89,488952.945644,10319,42.1193,{"date":693,"open":202,"high":694,"low":695,"close":696,"change":469,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",43.5,42.43,43.24,1.41,387572.875908,10124,42.9577,{"date":702,"open":703,"high":704,"low":408,"close":438,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",42.87,43.13,-0.34,-0.79,520234.232956,10876,42.5264,{"date":711,"open":712,"high":713,"low":714,"close":430,"change":431,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",42.78,43.02,42.33,1.2,370333.039444,10400,42.7695,{"date":720,"open":721,"high":222,"low":722,"close":411,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":411},"2026-07-17",42.48,42.029999,-0.22,-0.52,460500,{"date":727,"open":728,"high":729,"low":730,"close":24,"change":731,"percent_change":439,"volume":732,"transactions":9,"vwap":24},"2026-07-16",43.37,44.24,42.63,-0.54,536700,{"date":734,"open":735,"high":429,"low":736,"close":213,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":213},"2026-07-15",41.91,41.89,0.75,1.77,512800,{"date":741,"open":742,"high":742,"low":743,"close":721,"change":291,"percent_change":744,"volume":745,"transactions":9,"vwap":721},"2026-07-14",42.93,41.97,-0.16,462100,{"date":747,"open":748,"high":749,"low":743,"close":750,"change":290,"percent_change":291,"volume":751,"transactions":9,"vwap":750},"2026-07-13",42.86,43.0099983,42.55,543500,{"date":753,"open":722,"high":754,"low":755,"close":756,"change":51,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-10",42.65,41.58,42.58,2.41,517300,{"date":760,"open":761,"high":762,"low":763,"close":755,"change":497,"percent_change":764,"volume":765,"transactions":9,"vwap":755},"2026-07-09",41.47,41.63,40.73,0.29,480200,{"date":767,"open":695,"high":399,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",41.4,41.46,-1.23,-2.88,857500,{"date":774,"open":411,"high":390,"low":775,"close":24,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":24},"2026-07-07",42.11,0.83,1.98,616800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",41.95,42.75,41.31,41.86,-0.33,-0.78,535700,{"date":789,"open":243,"high":685,"low":266,"close":790,"change":579,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-02",42.19,0.52,332400,{"date":794,"open":795,"high":703,"low":743,"close":743,"change":796,"percent_change":632,"volume":797,"transactions":9,"vwap":743},"2026-07-01",42.25,-0.23,498200,{"date":799,"open":800,"high":191,"low":338,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",41.36,42.2,0.67,1.61,565600,{"date":806,"open":742,"high":696,"low":807,"close":253,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":253},"2026-06-29",41.080002,-1.71,-3.95,779000,{"date":812,"open":813,"high":400,"low":814,"close":696,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":696},"2026-06-26",42.45,41.94,0.64,1.5,1388800,{"date":819,"open":820,"high":821,"low":822,"close":420,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":420},"2026-06-25",44.36,44.71,42.29,-1.97,-4.42,532000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",44.44,45.31,44.15,44.57,0.42,0.95,546500,{"date":836,"open":837,"high":838,"low":839,"close":830,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":830},"2026-06-23",44.55,44.87,44.099998,-0.67,-1.49,408000,{"date":844,"open":845,"high":846,"low":847,"close":539,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":539},"2026-06-22",45.5,45.86,44.73,-0.35,-0.77,898500,{"date":852,"open":853,"high":598,"low":854,"close":855,"change":51,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",44.62,44.49,45.17,2.26,825300,{"date":859,"open":854,"high":537,"low":640,"close":449,"change":290,"percent_change":291,"volume":860,"transactions":9,"vwap":449},"2026-06-17",477600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",44.32,45.11,43.97,44.2,0.19,0.43,381400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":440,"volume":877,"transactions":9,"vwap":875},"2026-06-15",45.12,45.54,43.9,44.0099983,-1.28,383500,{"date":879,"open":576,"high":880,"low":881,"close":882,"change":867,"percent_change":832,"volume":883,"transactions":9,"vwap":882},"2026-06-12",45.67,44.96,45.29,328300,{"date":885,"open":886,"high":887,"low":839,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",44.52,45.099998,0.77,1.74,411900,{"date":892,"open":893,"high":894,"low":839,"close":895,"change":290,"percent_change":291,"volume":896,"transactions":9,"vwap":895},"2026-06-10",44.53,45.27,44.33,424400,{"date":898,"open":899,"high":537,"low":900,"close":820,"change":631,"percent_change":731,"volume":901,"transactions":9,"vwap":820},"2026-06-09",44.95,44.18,466000,{"date":903,"open":853,"high":904,"low":468,"close":905,"change":723,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",45.3,44.6,-0.49,401800,{"date":909,"open":528,"high":910,"low":911,"close":539,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":539},"2026-06-05",44.84,43.57,1.26,2.89,632100,{"date":916,"open":905,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",44.83,43.14,43.56,0.04,0.09,475200,{"date":924,"open":925,"high":900,"low":213,"close":504,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":504},"2026-06-03",43.96,-0.63,-1.43,504200,{"date":930,"open":931,"high":821,"low":516,"close":830,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":830},"2026-06-02",43.92,0.47,1.08,649600,{"date":936,"open":638,"high":649,"low":754,"close":387,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":387},"2026-06-01",-2.19,-4.77,854600,{"date":941,"open":942,"high":943,"low":944,"close":606,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":606},"2026-05-29",48,50.64,45.48,-4.61,-9.13,931400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",49.39,50.82,49.13,50.48,0.72,1.45,577900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",49.69,51.060001,49.48,49.76,0.81,1.65,530800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":849,"volume":973,"transactions":9,"vwap":971},"2026-05-26",49.92,50.02,48.080002,48.95,-0.38,582600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-22",48.99,49.41,48.51,49.33,0.31,0.63,332800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-21",47.51,49.12,47.049999,49.02,0.92,1.91,452400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":25,"percent_change":450,"volume":998,"transactions":9,"vwap":997},"2026-05-20",47.45,48.66,47.060001,48.099998,399300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":509,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-19",47.82,48.49,47.0099983,47.89,-0.4,393700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":970,"change":1012,"percent_change":257,"volume":1013,"transactions":9,"vwap":970},"2026-05-18",48.0099983,48.67,47.44,-0.15,465200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-15",49.17,49.3,48.2,48.23,-1.02,-2.07,323100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":401,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",49.049999,49.95,48.56,49.25,1.63,348100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",48.76,48.93,47.93,48.46,-0.8,-1.62,476400,{"date":1041,"open":959,"high":1042,"low":1043,"close":1044,"change":518,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",49.73,48.47,49.26,-1.83,375600,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",52.39,49.93,50.18,-2.23,-4.25,494800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":246,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",52.49,52.89,51.59,52.41,0.05,758100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":937,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-07",54.42,54.59,51.91,52.36,-4.01,509900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-06",54.37,55.15,54.36,54.55,0.94,1.75,209300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":832,"percent_change":401,"volume":1085,"transactions":9,"vwap":1084},"2026-05-05",53.45,54.58,53.61,268700,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",54.97,52.46,53.19,-2.08,-3.76,296700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":705,"percent_change":193,"volume":1100,"transactions":9,"vwap":1099},"2026-05-01",55.68,55.91,55.060001,55.27,204700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":589,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-30",55.3,56.2,54.25,55.61,0.54,357100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":360,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-29",56.18,56.66,54.87,55.31,-2.16,232300,{"date":1118,"open":1119,"high":1119,"low":1099,"close":1120,"change":1121,"percent_change":1061,"volume":1122,"transactions":9,"vwap":1120},"2026-04-28",56.78,56.53,0.03,244900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":156,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-27",56.26,56.73,55.73,56.5,0.62,308900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",56.49,56.76,55.4,56.15,-0.25,-0.44,219100,{"date":1141,"open":1104,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":225,"volume":1116,"transactions":9,"vwap":1144},"2026-04-23",56.54,55.69,56.4,0.45,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":247,"percent_change":868,"volume":1151,"transactions":9,"vwap":1150},"2026-04-22",56.040001,55.45,55.95,309400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":796,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",56.22,57.099998,55.2,55.71,-0.41,393500,{"date":1161,"open":1162,"high":1163,"low":1065,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",54.65,56.19,55.94,1.32,2.42,435200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":964,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",53.68,55.49,53.66,54.62,3.11,528200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":431,"volume":1183,"transactions":9,"vwap":1181},"2026-04-16",52.63,53.37,52.47,52.97,0.27,458500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":193,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-15",52.73,53.34,52.33,52.7,-1.14,692700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":351,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",54.45,55.25,53.18,53.31,-2.17,579000,{"date":1201,"open":1173,"high":1202,"low":1203,"close":1204,"change":705,"percent_change":320,"volume":1205,"transactions":9,"vwap":1204},"2026-04-13",54.71,53.44,54.49,408500,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":530,"volume":1212,"transactions":9,"vwap":1210},"2026-04-10",55.74,54.19,54.83,-0.88,378400,{"date":1214,"open":1215,"high":1104,"low":1197,"close":1157,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1157},"2026-04-09",53.58,1.95,3.63,395800,{"date":1220,"open":1221,"high":1222,"low":1186,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",53,53.81,53.76,2.46,4.8,446600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":301,"volume":1234,"transactions":9,"vwap":1232},"2026-04-07",50.76,51.79,49.88,51.3,0.33,418500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":776,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-06",50.35,50.98,49.7,50.97,1.66,272800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":488,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",50.39,51.0099983,49.4,50.14,-0.69,291000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":932,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",50.42,51.13,50.049999,50.83,0.93,343500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":106,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-31",50.0099983,51.080002,49.35,50.36,2.05,451900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1263,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1263},"2026-03-30",49.89,49.94,49.0099983,0.07,0.14,500100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",49.38,49.75,49.15,49.28,-0.36,-0.73,384600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":371,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-26",50.45,50.85,49.63,49.64,-2.28,396900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":43,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",50.49,50.86,49.78,50.8,1.46,312700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1061,"percent_change":246,"volume":1306,"transactions":9,"vwap":1305},"2026-03-24",49.47,50.75,49.27,50.07,413700,{"date":1308,"open":943,"high":1238,"low":1309,"close":969,"change":776,"percent_change":1310,"volume":1311,"transactions":9,"vwap":969},"2026-03-23",49.83,1.69,601200,{"date":1313,"open":977,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":193,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",49.55,48.71,49.19,-0.3,1454300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":131,"percent_change":963,"volume":1325,"transactions":9,"vwap":1324},"2026-03-19",48.75,50,48.32,49.49,498100,{"date":1327,"open":968,"high":1328,"low":976,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-18",50.77,49.09,-1.42,-2.81,533300,{"date":1334,"open":1335,"high":1229,"low":1336,"close":1337,"change":64,"percent_change":757,"volume":1338,"transactions":9,"vwap":1337},"2026-03-17",49.58,49.2,50.51,650000,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":422,"volume":1345,"transactions":9,"vwap":1343},"2026-03-16",51.029999,49.16,49.32,-0.96,705300,{"date":1347,"open":1348,"high":1178,"low":1349,"close":1350,"change":972,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-13",51.71,48.83,50.28,-0.75,669300,{"date":1354,"open":1042,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",51.14,49.67,50.66,0.18,0.36,439100,{"date":1362,"open":1363,"high":1303,"low":1309,"close":953,"change":1364,"percent_change":300,"volume":1365,"transactions":9,"vwap":953},"2026-03-11",50.2,0.13,399800,{"date":1367,"open":1231,"high":1368,"low":1231,"close":1237,"change":867,"percent_change":151,"volume":1369,"transactions":9,"vwap":1237},"2026-03-10",51.7,361700,{"date":1371,"open":1280,"high":1372,"low":1373,"close":1374,"change":1351,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-09",50.26,48.36,50.16,-1.47,463300,{"date":1378,"open":1379,"high":1379,"low":1050,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-06",51.78,50.91,-1.7,-3.23,440700,{"date":1385,"open":1180,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":258,"volume":1390,"transactions":9,"vwap":1388},"2026-03-05",52.71,51.46,52.61,-0.39,398500,{"date":1392,"open":1181,"high":1393,"low":1060,"close":1221,"change":832,"percent_change":225,"volume":1394,"transactions":9,"vwap":1221},"2026-03-04",53.48,308400,{"date":1396,"open":1254,"high":1397,"low":1372,"close":1398,"change":1399,"percent_change":301,"volume":1400,"transactions":9,"vwap":1398},"2026-03-03",52.76,52.58,0.34,313700,{"date":1402,"open":1398,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-02",52.72,51.53,52.24,-1.31,-2.45,387300,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":518,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-27",54.16,52.8,53.55,-1.69,343800,{"date":1417,"open":1418,"high":1195,"low":1419,"close":1420,"change":469,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-26",54.33,53.79,54.47,1.11,350000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1182,"percent_change":279,"volume":1429,"transactions":9,"vwap":1428},"2026-02-25",53.060001,53.98,52.62,53.87,275700,{"date":1431,"open":1432,"high":1433,"low":1186,"close":1434,"change":815,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-24",53.049999,53.8,53.6,1.21,228100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-23",53.65,53.78,51.58,52.96,-0.98,-1.82,362800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":43,"volume":1453,"transactions":9,"vwap":1451},"2026-02-20",53.39,54.82,52.81,53.94,0.39,380100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1413,"change":764,"percent_change":1107,"volume":1459,"transactions":9,"vwap":1413},"2026-02-19",52.98,53.85,52.44,319000,{"date":1461,"open":1434,"high":1462,"low":1196,"close":1463,"change":193,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-18",54.23,53.26,-1.13,333500,{"date":1467,"open":1462,"high":1468,"low":1469,"close":1428,"change":832,"percent_change":401,"volume":1470,"transactions":9,"vwap":1428},"2026-02-17",54.3,53.35,400000,{"date":1472,"open":1473,"high":1474,"low":1068,"close":1082,"change":225,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1082},"2026-02-13",52.82,53.72,1.52,363300,{"date":1478,"open":1397,"high":1479,"low":1480,"close":1481,"change":279,"percent_change":268,"volume":1482,"transactions":9,"vwap":1481},"2026-02-12",54.14,52.32,52.65,363700,{"date":1484,"open":1057,"high":1485,"low":1486,"close":1487,"change":1061,"percent_change":246,"volume":1488,"transactions":9,"vwap":1487},"2026-02-11",52.79,51.81,52.15,271300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":723,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-10",51.97,52.9,51.61,52.099998,-0.42,313300,{"date":1498,"open":1049,"high":1499,"low":1232,"close":1480,"change":1500,"percent_change":450,"volume":1501,"transactions":9,"vwap":1480},"2026-02-09",52.4,0.23,392400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1435,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-06",51.23,52.54,51.16,52.09,2.38,549900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":868,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-05",50.68,51.29,49.43,50.88,0.85,556900,{"date":1519,"open":1520,"high":1512,"low":952,"close":1286,"change":1298,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1286},"2026-02-04",49.23,2.98,695600,{"date":1524,"open":997,"high":1289,"low":997,"close":976,"change":1525,"percent_change":889,"volume":1526,"transactions":9,"vwap":976},"2026-02-03",0.84,680200,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1516,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-02",47.3,48.48,48.15,1.8,522300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1529,"change":497,"percent_change":126,"volume":1539,"transactions":9,"vwap":1529},"2026-01-30",47.080002,47.72,46.59,613400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1282,"percent_change":560,"volume":1546,"transactions":9,"vwap":1545},"2026-01-29",47.7,48.35,46.98,47.18,722600,{"date":1548,"open":1549,"high":1324,"low":1550,"close":1551,"change":332,"percent_change":1115,"volume":1552,"transactions":9,"vwap":1551},"2026-01-28",49.099998,47.88,47.91,470400,{"date":1554,"open":1342,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1158,"volume":1559,"transactions":9,"vwap":1557},"2026-01-27",49.36,48.7,48.97,-0.2,375400,{"date":1561,"open":1512,"high":1562,"low":1563,"close":1016,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1016},"2026-01-26",51.37,48.96,-1.8,-3.53,573300,{"date":1568,"open":1569,"high":1456,"low":1512,"close":1240,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1240},"2026-01-23",52.75,-1.87,-3.54,391700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-22",55.51,55.89,52.2,52.84,-2.57,-4.64,551800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-21",54.35,55.58,54.32,55.41,1.38,2.55,523600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-20",52.16,54.09,51.77,54.029999,1.31,2.48,736000,{"date":1601,"open":1388,"high":1602,"low":1603,"close":1403,"change":1137,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1403},"2026-01-16",53.56,51.87,-0.47,552400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1181,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1181},"2026-01-15",51.63,53.040001,50.7,-2.41,-4.35,605700,{"date":1615,"open":1616,"high":1127,"low":1066,"close":1617,"change":1618,"percent_change":291,"volume":1619,"transactions":9,"vwap":1617},"2026-01-14",55.080002,55.38,-0.04,672500,{"date":1621,"open":1622,"high":1623,"low":1156,"close":1624,"change":744,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-13",55.8,56.17,55.42,-0.29,501100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1585,"change":920,"percent_change":1272,"volume":1632,"transactions":9,"vwap":1585},"2026-01-12",54.76,56.21,53.91,649200,{"date":1634,"open":1635,"high":1636,"low":1076,"close":1637,"change":291,"percent_change":412,"volume":1638,"transactions":9,"vwap":1637},"2026-01-09",55.62,56.12,55.54,658800,{"date":1640,"open":1641,"high":1164,"low":112,"close":1106,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1106},"2026-01-08",53.71,1.72,3.19,784100,{"date":1646,"open":1647,"high":1096,"low":1440,"close":1648,"change":1414,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-07",55.55,53.89,-3.04,691500,{"date":1652,"open":1653,"high":1150,"low":1426,"close":1585,"change":1654,"percent_change":480,"volume":1655,"transactions":9,"vwap":1585},"2026-01-06",54.099998,1.48,541700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1653,"change":247,"percent_change":1145,"volume":1661,"transactions":9,"vwap":1653},"2026-01-05",53.88,54.8,53.86,640500,{"date":1663,"open":1664,"high":1665,"low":1084,"close":1660,"change":450,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1660},"2026-01-02",53.75,54.5,0.82,521800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":203,"percent_change":724,"volume":1674,"transactions":9,"vwap":1673},"2025-12-31",53.93,53.95,53.33,53.42,325000,{"date":1676,"open":1641,"high":1462,"low":1677,"close":1678,"change":599,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-30",53.4,53.7,-0.32,356900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1428,"change":331,"percent_change":706,"volume":1686,"transactions":9,"vwap":1428},"2025-12-29",54,54.53,53.46,427500,{"date":1688,"open":1689,"high":1690,"low":1426,"close":1468,"change":1625,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1468},"2025-12-26",54.68,55.17,-0.53,330100,{"date":1694,"open":1204,"high":1695,"low":1411,"close":1066,"change":1399,"percent_change":981,"volume":1696,"transactions":9,"vwap":1066},"2025-12-24",55,222900,{"date":1698,"open":1699,"high":1699,"low":1683,"close":1105,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1105},"2025-12-23",55.7,-1.29,-2.32,489400,{"date":1704,"open":1705,"high":1706,"low":1195,"close":1637,"change":320,"percent_change":541,"volume":1707,"transactions":9,"vwap":1637},"2025-12-22",56.099998,57.25,632500,{"date":1709,"open":1630,"high":1710,"low":1711,"close":1712,"change":599,"percent_change":1317,"volume":1713,"transactions":9,"vwap":1712},"2025-12-19",56.42,55.19,56.16,1053800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1061,"percent_change":921,"volume":1720,"transactions":9,"vwap":1719},"2025-12-18",56.47,56.84,56,56.33,577500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":560,"volume":1728,"transactions":9,"vwap":1726},"2025-12-17",57.13,57.39,55.97,56.28,-0.87,488000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1061,"percent_change":921,"volume":1735,"transactions":9,"vwap":1734},"2025-12-16",57.12,58.060001,56.65,57.15,499800,{"date":1737,"open":1706,"high":1738,"low":1739,"close":1155,"change":1061,"percent_change":921,"volume":1740,"transactions":9,"vwap":1155},"2025-12-15",58.27,56.87,831600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":214,"percent_change":498,"volume":1747,"transactions":9,"vwap":1746},"2025-12-12",57.26,58.52,56.56,57.049999,826100,{"date":1749,"open":1750,"high":1743,"low":1751,"close":1752,"change":156,"percent_change":1129,"volume":1753,"transactions":9,"vwap":1752},"2025-12-11",56.77,56.32,56.89,427700,{"date":1755,"open":1739,"high":1756,"low":1757,"close":1142,"change":320,"percent_change":77,"volume":1758,"transactions":9,"vwap":1142},"2025-12-10",57.2,55.6,1048400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":888,"percent_change":470,"volume":1765,"transactions":9,"vwap":1764},"2025-12-09",56.82,58.25,56.64,57.16,410000,{"date":1767,"open":1768,"high":1126,"low":1769,"close":1770,"change":1771,"percent_change":51,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",56.14,55.83,56.39,0.56,313900,{"date":1774,"open":1144,"high":1775,"low":1757,"close":1769,"change":193,"percent_change":77,"volume":1776,"transactions":9,"vwap":1769},"2025-12-05",56.79,631200,{"date":1778,"open":1779,"high":1780,"low":1705,"close":1781,"change":1782,"percent_change":1414,"volume":1783,"transactions":9,"vwap":1781},"2025-12-04",57.3,57.8,56.44,-0.97,435600,{"date":1785,"open":1128,"high":1786,"low":1719,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-03",57.69,57.41,1.15,2.04,422700,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1125,"change":1282,"percent_change":876,"volume":1795,"transactions":9,"vwap":1125},"2025-12-02",57.080002,56.080002,339400,{"date":1797,"open":1798,"high":1764,"low":1799,"close":1800,"change":431,"percent_change":71,"volume":1801,"transactions":9,"vwap":1800},"2025-12-01",56.060001,55.86,56.99,363500,{"date":1803,"open":1804,"high":1805,"low":1770,"close":1806,"change":421,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-28",57.31,57.63,56.48,-1.45,191100,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1804,"change":71,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1804},"2025-11-26",56.25,57.89,1.6,482900,{"date":1816,"open":1817,"high":1818,"low":1653,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-25",54.44,56.92,56.41,2.62,4.87,540300,{"date":1824,"open":1641,"high":1825,"low":1826,"close":1419,"change":724,"percent_change":1344,"volume":1827,"transactions":9,"vwap":1419},"2025-11-24",54.96,53.41,754400,{"date":1829,"open":1073,"high":1830,"low":1831,"close":1832,"change":529,"percent_change":1700,"volume":1833,"transactions":9,"vwap":1832},"2025-11-21",55.44,52.080002,54.31,727900,{"date":1835,"open":1799,"high":1761,"low":1695,"close":1836,"change":906,"percent_change":1211,"volume":1837,"transactions":9,"vwap":1836},"2025-11-20",55.02,528100,{"date":1839,"open":1840,"high":1630,"low":1841,"close":1575,"change":412,"percent_change":796,"volume":1842,"transactions":9,"vwap":1575},"2025-11-19",55.98,55.07,302200,{"date":1844,"open":1845,"high":1725,"low":1846,"close":1847,"change":1500,"percent_change":832,"volume":1848,"transactions":9,"vwap":1847},"2025-11-18",55.21,55.029999,55.64,346400,{"date":1850,"open":1798,"high":1630,"low":1616,"close":1587,"change":706,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1587},"2025-11-17",-1.41,276200,{"date":1854,"open":1855,"high":1144,"low":1647,"close":1104,"change":1061,"percent_change":921,"volume":1856,"transactions":9,"vwap":1104},"2025-11-14",55.76,285900,{"date":1858,"open":1710,"high":1859,"low":1860,"close":1136,"change":631,"percent_change":331,"volume":1861,"transactions":9,"vwap":1136},"2025-11-13",57,55.63,334000,{"date":1863,"open":1864,"high":1865,"low":1770,"close":1770,"change":1625,"percent_change":610,"volume":1866,"transactions":9,"vwap":1770},"2025-11-12",57.14,57.84,374400,{"date":1868,"open":1869,"high":1870,"low":1133,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-11",58.029999,58.39,56.68,-1.57,-2.7,288200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1762,"change":1257,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1762},"2025-11-10",58.26,58.43,57.66,1.62,544500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":141,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-07",56.9,57.56,56.55,57.32,1.16,356400,{"date":1891,"open":1706,"high":1892,"low":1622,"close":1112,"change":77,"percent_change":1570,"volume":1893,"transactions":9,"vwap":1112},"2025-11-06",57.72,533700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1820,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-05",55.11,58.33,55.0099983,57.74,4.75,760200,{"date":1903,"open":1904,"high":1905,"low":1670,"close":1906,"change":1907,"percent_change":1618,"volume":1908,"transactions":9,"vwap":1906},"2025-11-04",54.39,55.37,55.12,-0.02,444600,{"date":1910,"open":1911,"high":1726,"low":1912,"close":1913,"change":1399,"percent_change":1129,"volume":1914,"transactions":9,"vwap":1913},"2025-11-03",54.85,54.040001,55.14,666700,{"date":1916,"open":1917,"high":1918,"low":1677,"close":1659,"change":1919,"percent_change":1029,"volume":1920,"transactions":9,"vwap":1659},"2025-10-31",53.99,54.99,0.88,555200,{"date":1922,"open":1923,"high":1924,"low":1673,"close":1925,"change":1926,"percent_change":540,"volume":1927,"transactions":9,"vwap":1925},"2025-10-30",54.38,54.41,53.92,-0.27,576000,{"date":1929,"open":1162,"high":1098,"low":1215,"close":1209,"change":421,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1209},"2025-10-29",-1.51,469600,{"date":1933,"open":1617,"high":1143,"low":1934,"close":1836,"change":705,"percent_change":193,"volume":1935,"transactions":9,"vwap":1836},"2025-10-28",54.61,326700,{"date":1937,"open":1623,"high":1938,"low":1939,"close":1940,"change":705,"percent_change":193,"volume":1941,"transactions":9,"vwap":1940},"2025-10-27",56.61,55.29,55.36,414300,{"date":1943,"open":1726,"high":1781,"low":1944,"close":1699,"change":1945,"percent_change":972,"volume":1946,"transactions":9,"vwap":1699},"2025-10-24",55.56,-0.21,301700,{"date":1948,"open":1103,"high":1097,"low":1103,"close":1097,"change":43,"percent_change":1165,"volume":1949,"transactions":9,"vwap":1097},"2025-10-23",447600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1364,"percent_change":247,"volume":1956,"transactions":9,"vwap":1955},"2025-10-22",55.16,55.59,54.78,55.18,326100,{"date":1958,"open":1587,"high":1959,"low":1960,"close":1960,"change":257,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-21",55.93,55.049999,-0.56,370300,{"date":1964,"open":1965,"high":1966,"low":1173,"close":1940,"change":312,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1940},"2025-10-20",54.81,55.53,1.9,312100,{"date":1970,"open":1457,"high":1204,"low":1971,"close":1418,"change":1972,"percent_change":1516,"volume":1572,"transactions":9,"vwap":1418},"2025-10-17",53.5,0.46,{"date":1974,"open":1975,"high":1658,"low":1976,"close":1428,"change":764,"percent_change":1107,"volume":1977,"transactions":9,"vwap":1428},"2025-10-16",53.32,52.67,411500,{"date":1979,"open":1683,"high":1653,"low":1980,"close":1215,"change":1981,"percent_change":1558,"volume":1982,"transactions":9,"vwap":1215},"2025-10-15",53.080002,-0.11,520600,{"date":1984,"open":1985,"high":1664,"low":1986,"close":1987,"change":257,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-14",53.57,52.83,53.69,-0.57,629300,{"date":1991,"open":1457,"high":1194,"low":1992,"close":1683,"change":1993,"percent_change":757,"volume":1994,"transactions":9,"vwap":1683},"2025-10-13",53.64,1.27,672000,{"date":1996,"open":1997,"high":1998,"low":1057,"close":1186,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1186},"2025-10-10",54.21,54.22,-1.21,-2.24,623500,{"date":2003,"open":1136,"high":2004,"low":1641,"close":1451,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1451},"2025-10-09",56.63,-3.29,-5.75,597400,{"date":2009,"open":1884,"high":2010,"low":2011,"close":2012,"change":1452,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-08",57.51,56.85,57.23,0.69,363100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1717,"change":1414,"percent_change":688,"volume":2020,"transactions":9,"vwap":1717},"2025-10-07",58.29,58.38,56.6,396300,{"date":2022,"open":2023,"high":30,"low":2024,"close":2025,"change":312,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-06",57.42,57.0099983,58.53,1.79,575200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1618,"percent_change":291,"volume":2034,"transactions":9,"vwap":2033},"2025-10-03",57.85,58.23,57.49,57.5,335800,{"date":2036,"open":2010,"high":2037,"low":1763,"close":2038,"change":2039,"percent_change":631,"volume":2040,"transactions":9,"vwap":2038},"2025-10-02",57.75,57.54,-0.14,415700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1443,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-01",58.51,58.68,57.47,57.68,-1.67,494000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":972,"percent_change":652,"volume":2055,"transactions":9,"vwap":2054},"2025-09-30",59.02,59.39,58.36,58.66,501400,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":1351,"percent_change":439,"volume":2061,"transactions":9,"vwap":2060},"2025-09-29",60.080002,58.65,59.040001,690600,{"date":2063,"open":2064,"high":2065,"low":1870,"close":2066,"change":93,"percent_change":889,"volume":2067,"transactions":9,"vwap":2066},"2025-09-26",58.56,59.88,59.79,440000,{"date":2069,"open":2018,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":599,"volume":2074,"transactions":9,"vwap":2072},"2025-09-25",58.86,58.16,58.77,-0.1,388000,{"date":2076,"open":2058,"high":2077,"low":2078,"close":2079,"change":439,"percent_change":1091,"volume":2080,"transactions":9,"vwap":2079},"2025-09-24",60.55,58.75,58.87,471500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":25,"percent_change":156,"volume":2087,"transactions":9,"vwap":2086},"2025-09-23",60.24,60.51,59.99,60.12,454200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":786,"percent_change":1700,"volume":2094,"transactions":9,"vwap":2093},"2025-09-22",60.88,61.16,59.82,59.91,513700,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":350,"percent_change":786,"volume":2100,"transactions":9,"vwap":2099},"2025-09-19",61.45,60.44,60.69,1573400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2013,"percent_change":670,"volume":2107,"transactions":9,"vwap":2106},"2025-09-18",60.47,61.46,60.29,61.17,496200,{"date":2109,"open":2103,"high":2110,"low":2111,"close":2112,"change":785,"percent_change":731,"volume":2113,"transactions":9,"vwap":2112},"2025-09-17",61.3,59.97,60.48,497900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":652,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-16",61.5,60.25,60.81,-1.04,558700,{"date":2122,"open":2123,"high":180,"low":2124,"close":2097,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2097},"2025-09-15",59.48,59.35,1.97,3.31,583500,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2123,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2123},"2025-09-12",61.39,59.43,-2.1,-3.41,423200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1521,"volume":2142,"transactions":9,"vwap":2140},"2025-09-11",60.15,61.62,59.68,61.58,1.78,484800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-10",58.49,59.93,58.31,59.8,0.76,1.29,455200,{"date":2153,"open":2154,"high":2155,"low":1762,"close":2060,"change":785,"percent_change":1961,"volume":2156,"transactions":9,"vwap":2060},"2025-09-09",59.23,59.36,466900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":246,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-08",59.099998,59.76,58.099998,59.37,0.17,551400,{"date":2166,"open":2167,"high":2077,"low":2168,"close":2169,"change":1443,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-05",60.060001,59.13,59.27,-1.63,771300,{"date":2173,"open":2174,"high":2103,"low":1877,"close":2117,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2117},"2025-09-04",58.45,2.47,4.27,642200,{"date":2179,"open":2010,"high":1732,"low":2180,"close":2181,"change":498,"percent_change":26,"volume":2182,"transactions":9,"vwap":2181},"2025-09-03",57.36,57.78,603400,{"date":2184,"open":1150,"high":2185,"low":2186,"close":2033,"change":2187,"percent_change":803,"volume":2188,"transactions":9,"vwap":2033},"2025-09-02",57.62,55.9,0.91,526600,{"date":2190,"open":2191,"high":2191,"low":1819,"close":2192,"change":2193,"percent_change":530,"volume":2194,"transactions":9,"vwap":2192},"2025-08-29",57.83,56.59,-0.91,516800,{"date":2196,"open":1793,"high":1885,"low":2197,"close":2033,"change":301,"percent_change":670,"volume":2198,"transactions":9,"vwap":2033},"2025-08-28",56.72,765000,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2011,"change":1642,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2011},"2025-08-27",55.24,56.94,3.12,638800,{"date":2206,"open":2207,"high":2208,"low":1836,"close":2209,"change":849,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-26",55.65,56.049999,55.13,-1.38,554000,{"date":2213,"open":2214,"high":2215,"low":1208,"close":2186,"change":203,"percent_change":540,"volume":2216,"transactions":9,"vwap":2186},"2025-08-25",56.13,56.93,611400,{"date":2218,"open":1204,"high":1938,"low":1463,"close":1111,"change":2219,"percent_change":1166,"volume":2220,"transactions":9,"vwap":1111},"2025-08-22",1.33,1035400,{"date":2222,"open":2223,"high":2224,"low":1904,"close":1911,"change":509,"percent_change":848,"volume":2225,"transactions":9,"vwap":1911},"2025-08-21",54.57,55.099998,664500,{"date":2227,"open":1836,"high":1171,"low":1066,"close":2228,"change":744,"percent_change":1625,"volume":2229,"transactions":9,"vwap":2228},"2025-08-20",55.040001,321600,{"date":2231,"open":1799,"high":1798,"low":1918,"close":1156,"change":785,"percent_change":487,"volume":2232,"transactions":9,"vwap":1156},"2025-08-19",264500,{"date":2234,"open":2235,"high":2236,"low":1825,"close":1966,"change":116,"percent_change":1907,"volume":2237,"transactions":9,"vwap":1966},"2025-08-18",55.39,55.75,321400,{"date":2239,"open":1164,"high":2240,"low":1846,"close":1637,"change":1691,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1637},"2025-08-15",56.02,-0.95,444500,{"date":2244,"open":2245,"high":1750,"low":1847,"close":2246,"change":2247,"percent_change":1091,"volume":2248,"transactions":9,"vwap":2246},"2025-08-14",56.45,56.07,-1.19,625700,{"date":2250,"open":1840,"high":2251,"low":1840,"close":1743,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1743},"2025-08-13",57.53,1.58,2.84,624800,{"date":2256,"open":1689,"high":2257,"low":2258,"close":1096,"change":2259,"percent_change":856,"volume":2260,"transactions":9,"vwap":1096},"2025-08-12",56.029999,54.2,1.23,869900,{"date":2262,"open":2263,"high":2264,"low":1057,"close":1194,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1194},"2025-08-11",53.0099983,54.6,1.87,3.56,1116000,{"date":2269,"open":2270,"high":1425,"low":2271,"close":1398,"change":2272,"percent_change":796,"volume":2273,"transactions":9,"vwap":1398},"2025-08-08",53.029999,52.27,-0.12,301300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1189,"change":268,"percent_change":402,"volume":2279,"transactions":9,"vwap":1189},"2025-08-07",52.66,54.049999,52.31,543800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":86,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-06",50.41,51.75,50.33,51.74,2.66,381300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":841,"volume":2295,"transactions":9,"vwap":2293},"2025-08-05",51.049999,51.2,50.099998,50.4,-0.76,541100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1506,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1506},"2025-08-04",49.62,51.34,49.6,1.93,3.92,451300,{"date":2305,"open":2306,"high":1044,"low":1542,"close":1520,"change":2039,"percent_change":203,"volume":2307,"transactions":9,"vwap":1520},"2025-08-01",48.78,397200,{"date":2309,"open":976,"high":1042,"low":2310,"close":2311,"change":116,"percent_change":1907,"volume":2312,"transactions":9,"vwap":2311},"2025-07-31",48.91,49.37,478100,{"date":2314,"open":2315,"high":2315,"low":2316,"close":1277,"change":291,"percent_change":2039,"volume":2317,"transactions":9,"vwap":1277},"2025-07-30",49.91,48.92,422800,{"date":2319,"open":2320,"high":2321,"low":1343,"close":2322,"change":926,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-29",50.27,50.31,49.45,-1.26,544300,{"date":2326,"open":2327,"high":2321,"low":2328,"close":2329,"change":106,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-28",49.42,49.29,50.080002,2.06,570200,{"date":2333,"open":2300,"high":2300,"low":2334,"close":2335,"change":1907,"percent_change":1618,"volume":2336,"transactions":9,"vwap":2335},"2025-07-25",48.98,49.07,268600,{"date":2338,"open":2339,"high":2340,"low":1271,"close":1329,"change":2341,"percent_change":519,"volume":2342,"transactions":9,"vwap":1329},"2025-07-24",50.029999,50.3,-1.05,298900,{"date":2344,"open":2345,"high":2321,"low":1356,"close":1248,"change":932,"percent_change":833,"volume":2346,"transactions":9,"vwap":1248},"2025-07-23",49.68,366300,{"date":2348,"open":1280,"high":2349,"low":2350,"close":1356,"change":954,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1356},"2025-07-22",49.97,48.79,1.47,388300,{"date":2354,"open":2355,"high":959,"low":2356,"close":971,"change":2187,"percent_change":226,"volume":2357,"transactions":9,"vwap":971},"2025-07-21",48.34,48.12,502700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2272,"volume":2365,"transactions":9,"vwap":2363},"2025-07-18",48.39,48.4,47.78,48.040001,-0.06,411400,{"date":2367,"open":2368,"high":2356,"low":2368,"close":997,"change":932,"percent_change":2369,"volume":2370,"transactions":9,"vwap":997},"2025-07-17",47.48,0.99,536600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1359,"percent_change":2149,"volume":2377,"transactions":9,"vwap":2376},"2025-07-16",47.57,47.81,46.89,47.63,477100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":519,"volume":2385,"transactions":9,"vwap":2383},"2025-07-15",47.95,48.25,47.17,47.27,-1.01,412500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1257,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-14",47.56,48.38,47.12,48.28,1.96,514800,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":247,"percent_change":431,"volume":2399,"transactions":9,"vwap":2398},"2025-07-11",46.77,47.73,47.35,261000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":391,"percent_change":146,"volume":2406,"transactions":9,"vwap":2405},"2025-07-10",46.52,47.85,46.43,47.11,351700,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":1981,"percent_change":796,"volume":2412,"transactions":9,"vwap":2411},"2025-07-09",47.2,46.47,46.96,247000,{"date":2414,"open":1003,"high":2415,"low":2416,"close":2417,"change":497,"percent_change":300,"volume":2418,"transactions":9,"vwap":2417},"2025-07-08",47.24,46.39,47.07,450600,{"date":2420,"open":994,"high":2421,"low":2422,"close":2423,"change":529,"percent_change":841,"volume":2424,"transactions":9,"vwap":2423},"2025-07-07",47.66,46.75,46.95,595400,{"date":2426,"open":2376,"high":2427,"low":2368,"close":2421,"change":1121,"percent_change":111,"volume":2428,"transactions":9,"vwap":2421},"2025-07-03",47.96,157900,{"date":2430,"open":1529,"high":2374,"low":2431,"close":2376,"change":932,"percent_change":51,"volume":2432,"transactions":9,"vwap":2376},"2025-07-02",46.74,394100,{"date":2434,"open":904,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1783,"transactions":9,"vwap":2437},"2025-07-01",47.58,44.92,47.16,1.81,3.99,{"date":2441,"open":588,"high":537,"low":2442,"close":2443,"change":723,"percent_change":350,"volume":2444,"transactions":9,"vwap":2443},"2025-06-30",44.99,45.35,433900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":279,"percent_change":1421,"volume":2451,"transactions":9,"vwap":2450},"2025-06-27",45.38,45.78,44.98,45.57,919200,{"date":2453,"open":837,"high":2454,"low":2455,"close":2456,"change":163,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-26",45.09,44.16,45.07,1.67,391200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":895,"change":920,"percent_change":921,"volume":2464,"transactions":9,"vwap":895},"2025-06-25",44.3,44.69,44.02,476900,{"date":2466,"open":2467,"high":651,"low":2468,"close":2469,"change":1981,"percent_change":1137,"volume":2470,"transactions":9,"vwap":2469},"2025-06-24",44.77,43.95,44.29,622200,{"date":2472,"open":917,"high":899,"low":462,"close":2473,"change":2474,"percent_change":823,"volume":2475,"transactions":9,"vwap":2473},"2025-06-23",44.4,-0.89,384300,{"date":2477,"open":855,"high":882,"low":917,"close":882,"change":868,"percent_change":268,"volume":1758,"transactions":9,"vwap":882},"2025-06-20",{"date":2479,"open":2480,"high":2481,"low":388,"close":2482,"change":156,"percent_change":401,"volume":2483,"transactions":9,"vwap":2482},"2025-06-18",44.21,45.2,44.86,492500,{"date":2485,"open":866,"high":917,"low":866,"close":2486,"change":2272,"percent_change":1926,"volume":2487,"transactions":9,"vwap":2486},"2025-06-17",44.51,427200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":402,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-16",43.45,44.64,43.080002,44.63,4.35,456300,{"date":2497,"open":494,"high":2498,"low":2499,"close":397,"change":1211,"percent_change":2500,"volume":2501,"transactions":9,"vwap":397},"2025-06-13",43.62,42.39,-2.02,420400,{"date":2503,"open":704,"high":2504,"low":712,"close":2505,"change":116,"percent_change":1907,"volume":2506,"transactions":9,"vwap":2505},"2025-06-12",43.72,43.65,272600,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":290,"percent_change":291,"volume":2512,"transactions":9,"vwap":2511},"2025-06-11",43.89,43.29,43.66,373500,{"date":2514,"open":419,"high":659,"low":2515,"close":2516,"change":2517,"percent_change":1158,"volume":2518,"transactions":9,"vwap":2516},"2025-06-10",43.55,43.69,-0.18,347600,{"date":2520,"open":516,"high":528,"low":2521,"close":2522,"change":1771,"percent_change":2150,"volume":877,"transactions":9,"vwap":2522},"2025-06-09",43.18,43.87,{"date":2524,"open":713,"high":2525,"low":420,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-06",43.33,43.31,0.61,1.43,467000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":17,"volume":2537,"transactions":9,"vwap":2535},"2025-06-05",43,43.44,42.41,42.7,0.59,483700,{"date":2539,"open":21,"high":713,"low":2540,"close":775,"change":421,"percent_change":2541,"volume":2542,"transactions":9,"vwap":775},"2025-06-04",42.09,-1.93,457500,{"date":2544,"open":703,"high":224,"low":2545,"close":2546,"change":980,"percent_change":43,"volume":2547,"transactions":9,"vwap":2546},"2025-06-03",42.31,42.94,456900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":730,"change":2553,"percent_change":1061,"volume":1893,"transactions":9,"vwap":730},"2025-06-02",42.61,42.74,42.16,0.02,{"date":2555,"open":506,"high":2556,"low":2557,"close":2550,"change":258,"percent_change":808,"volume":2558,"transactions":9,"vwap":2550},"2025-05-30",43.4,42.49,497600,{"date":2560,"open":211,"high":911,"low":712,"close":2561,"change":867,"percent_change":450,"volume":2562,"transactions":9,"vwap":2561},"2025-05-29",43.35,553200,{"date":2564,"open":504,"high":2565,"low":714,"close":629,"change":599,"percent_change":1389,"volume":2566,"transactions":9,"vwap":629},"2025-05-28",43.64,898100,{"date":2568,"open":2569,"high":2525,"low":761,"close":2525,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2525},"2025-05-27",41.73,2.17,5.27,1068600,{"date":2574,"open":2575,"high":677,"low":2576,"close":2577,"change":631,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-23",39.67,39.060001,41.16,-0.58,1015500,{"date":2581,"open":2582,"high":264,"low":2583,"close":768,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":768},"2025-05-22",40.45,40.39,0.97,2.4,600600,{"date":2588,"open":2589,"high":2590,"low":286,"close":318,"change":2193,"percent_change":643,"volume":739,"transactions":9,"vwap":318},"2025-05-21",40.48,40.98,{"date":2592,"open":264,"high":736,"low":2593,"close":2594,"change":2364,"percent_change":2039,"volume":2595,"transactions":9,"vwap":2594},"2025-05-20",41.099998,41.34,384400,{"date":2597,"open":2598,"high":256,"low":297,"close":768,"change":290,"percent_change":291,"volume":2599,"transactions":9,"vwap":768},"2025-05-19",40.65,293100,{"date":2601,"open":287,"high":755,"low":289,"close":255,"change":2536,"percent_change":2602,"volume":2603,"transactions":9,"vwap":255},"2025-05-16",1.44,424200,{"date":2605,"open":2606,"high":2607,"low":298,"close":2607,"change":106,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-15",39.87,40.84,2.54,473100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":152,"change":2615,"percent_change":17,"volume":2616,"transactions":9,"vwap":152},"2025-05-14",39.24,40.17,38.99,0.55,657800,{"date":2618,"open":2619,"high":2575,"low":2620,"close":2621,"change":2553,"percent_change":1061,"volume":2622,"transactions":9,"vwap":2621},"2025-05-13",39.3,38.89,39.28,419800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":269,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-12",40.12,41.0099983,38.65,39.26,6.37,647700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":508,"percent_change":723,"volume":2637,"transactions":9,"vwap":2636},"2025-05-09",36.73,37.25,36.57,36.91,328900,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":1077,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-08",36.48,37.24,36.99,2.61,393400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":868,"percent_change":1435,"volume":2651,"transactions":9,"vwap":2650},"2025-05-07",36.029999,36.37,35.6,36.049999,368000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":290,"percent_change":508,"volume":2658,"transactions":9,"vwap":2657},"2025-05-06",35.14,35.74,34.95,35.62,344400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1926,"percent_change":1351,"volume":2665,"transactions":9,"vwap":2664},"2025-05-05",35.7,36.11,35.37,35.65,346000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2149,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-02",35.66,36.21,35.47,35.92,2.16,250000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":131,"percent_change":1788,"volume":2680,"transactions":9,"vwap":2679},"2025-05-01",34.98,35.44,34.64,35.16,425600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":203,"percent_change":1037,"volume":2687,"transactions":9,"vwap":2686},"2025-04-30",34.42,34.81,34.040001,34.76,306200,{"date":2689,"open":2690,"high":2679,"low":2691,"close":2692,"change":1500,"percent_change":141,"volume":2693,"transactions":9,"vwap":2692},"2025-04-29",34.57,34.33,35.040001,369700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2684,"change":508,"percent_change":796,"volume":2699,"transactions":9,"vwap":2684},"2025-04-28",34.89,35.34,34.4,586300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2696,"change":1558,"percent_change":1988,"volume":2705,"transactions":9,"vwap":2696},"2025-04-25",34.94,35.13,34.46,354300,{"date":2707,"open":2704,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-04-24",35.54,34.34,35.09,0.53,1.53,814500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1618,"percent_change":2272,"volume":2720,"transactions":9,"vwap":2719},"2025-04-23",35.82,36.8,34.44,34.56,432500,{"date":185,"open":2722,"high":2723,"low":181,"close":2724,"change":126,"percent_change":43,"volume":2725,"transactions":9,"vwap":2724},34.35,34.88,34.6,376200]