[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLKB":3,"homepage-market-summary":30,"stock-historical-BLKB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLKB","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},"Blackbaud, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Founded in 1981, Blackbaud provides software solutions designed to serve the \"social good\" community, including nonprofits, foundations, corporations, educational institutions, healthcare institutions, and individual change agents. Through M&A and organic product development efforts, the company has also moved into related areas outside core fundraising, notably into K-12 schools. The firm enables more than $100 billion in donations annually across a customer base in excess of 40,000 customers in over 100 countries.","2,800","Charleston, SC",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.76,42.94,41.56,42.55,-0.79,-1.86,285308.074697,9214,41.9901,70.71,25.58,540050.3362530837,35.9,5583,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},74.88,468409,170969334.399524,-32.02,"2025-04-22",[182,183,193,204,215,225,236,246,256,266,275,286,297,308,319,329,339,350,361,371,382,392,403,413,424,434,444,455,465,476,485,495,504,515,525,535,546,556,567,578,587,597,608,617,628,639,650,661,672,682,693,703,714,724,734,743,751,759,767,776,784,793,802,810,817,824,832,839,847,854,863,872,879,886,893,902,909,915,924,933,941,949,956,964,973,980,988,997,1005,1012,1019,1026,1035,1042,1050,1057,1066,1072,1078,1084,1092,1101,1108,1116,1125,1134,1142,1149,1158,1167,1173,1182,1190,1197,1205,1213,1221,1228,1234,1243,1251,1259,1267,1274,1281,1288,1297,1303,1311,1318,1325,1334,1340,1349,1358,1367,1373,1381,1386,1392,1400,1408,1415,1421,1428,1436,1444,1453,1460,1468,1473,1480,1488,1496,1504,1513,1522,1528,1537,1545,1552,1560,1567,1575,1581,1587,1596,1602,1611,1620,1627,1634,1640,1649,1655,1662,1670,1677,1686,1695,1704,1711,1719,1727,1735,1742,1750,1759,1767,1776,1783,1790,1797,1804,1810,1817,1826,1832,1841,1848,1855,1862,1869,1877,1884,1891,1898,1906,1912,1919,1927,1934,1940,1949,1957,1966,1974,1982,1989,1997,2006,2014,2022,2030,2037,2044,2051,2059,2066,2072,2079,2086,2095,2103,2110,2117,2124,2129,2136,2143,2151,2159,2164,2171,2177,2183,2188,2194,2199,2205,2210,2217,2223,2228,2236,2242,2248,2255,2263,2271,2277,2285,2292,2299,2307,2314,2322,2331,2339,2347,2356,2363,2370,2377,2384,2390,2395,2402,2408,2415,2420,2426,2432,2438,2443,2448,2453,2458,2464,2472,2478,2484,2491,2499,2503,2512,2521,2529,2534,2540,2545,2551,2558,2561,2567,2573,2578,2583,2586,2591,2596,2601,2606,2610,2616,2622,2626,2633,2638,2643,2646,2651,2656,2664,2672,2680,2686,2692,2700,2705,2710,2714,2721,2727,2732,2736,2742,2748,2755,2761,2766,2773,2779,2787,2794,2799,2804,2808,2814,2818,2823,2829,2833,2837,2843,2849,2854,2859,2864,2871,2874,2878,2881,2885,2890],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",42.38,43.31,41.865,0.93,2.23,341638.047908,8697,42.6348,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41.4,42.2,41.055,41.62,0.19,0.46,330416.695471,7750,41.6934,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.28,42.33,40.82,41.43,-0.93,-2.2,380514.973664,8538,41.4463,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.06,41.5,42.36,-0.83,-1.92,321803.194185,7413,42.2469,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",43.17,43.88,43.03,43.19,-0.08,-0.18,277819.54035,6918,43.3478,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":147,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",43,43.555,42.41,43.27,0.89,380876.522248,9805,43.0153,{"date":247,"open":206,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",42.99,42.05,42.89,0.76,1.8,436621.973902,10582,42.6745,{"date":257,"open":258,"high":259,"low":16,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",43.91,44,42.13,-0.91,-2.11,537766.824113,10685,42.2118,{"date":267,"open":238,"high":268,"low":269,"close":270,"change":199,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",43.55,42.76,43.04,0.44,421756.80671,10624,43.0261,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",42.975,43.44,42.57,42.85,-0.49,-1.13,1665598.173937,8370,42.8828,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",44.44,44.705,43.28,43.34,-1.48,-3.3,334814.60841,8775,43.753,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",44.4,45.47,44.11,44.82,-0.26,-0.58,366733.532189,9423,44.8489,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",46.23,46.685,44.86,45.08,-0.59,-1.29,486774.968029,10918,45.4686,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":199,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",46.73,47.43,45.1,45.67,0.42,409391.495396,10479,45.6944,{"date":330,"open":331,"high":332,"low":259,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",44.26,45.61,45.48,1.26,2.85,297838.551416,7337,45.2352,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",44.14,44.81,43.57,44.22,0.15,0.34,326060.945285,8130,44.3685,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",44.89,45.715,43.83,44.07,-1.19,-2.63,401407.231558,9618,44.2494,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",46.45,45.0281,45.26,-1.84,-3.91,308851.471205,11283,45.3407,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",48.22,48.46,46.26,47.1,-1.36,-2.81,276918.520811,7925,47.1373,{"date":383,"open":384,"high":385,"low":386,"close":374,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",48.63,49.47,47.545,0.99,2.09,307734.059773,9141,48.5136,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",47.61,49.195,46.92,47.47,-0.31,-0.65,390332.969171,9782,47.4612,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":304,"volume":410,"transactions":411,"vwap":412},"2026-09-01",47.86,48.25,47.215,47.78,-0.28,371178.494772,8880,47.7707,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",48.02,48.64,47.65,48.06,-0.56,-1.15,349185.963979,7108,48.1886,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",48.1,49.54,48.62,0.05,0.1,294072.580407,9042,48.7971,{"date":435,"open":436,"high":437,"low":322,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",47.79,49.24,48.57,1.48,3.14,376813.425253,10023,48.6572,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",46.695,47.5761,46.35,47.09,-0.33,-0.7,323294.362117,8820,47.028,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":399,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",47.19,48.04,46.1,47.42,-1.35,315205.544962,9306,47.3806,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",47.72,48.67,47.49,48.07,0.55,1.16,394147.928984,9049,48.1793,{"date":477,"open":363,"high":406,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",45.86,47.52,1.07,2.3,340468.134934,8080,47.3181,{"date":486,"open":487,"high":488,"low":489,"close":363,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",46.07,47.27,46,0.29,0.63,538673.358206,10414,46.613,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":252,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",44.54,46.765,46.16,4.06,453720.441944,9753,46.288,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",44.19,45.43,43.42,44.36,0.97,2.24,391978.4901,9473,44.6843,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":21,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",44.57,45.02,43.135,43.39,-4.11,547619.538935,10373,43.5948,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",46.75,45.16,45.25,-0.96,-2.08,401849.938237,8608,45.5622,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",44.42,46.44,43.97,46.21,1.54,3.45,464688.068445,8894,45.3582,{"date":547,"open":548,"high":549,"low":268,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",44.7,45.22,44.67,-0.78,-1.72,484884.14351,10009,44.3145,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",45.2,46.71,44.84,45.45,-0.51,-1.11,405232.818996,11467,45.567,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",45.03,46.91,44.1,45.96,0.09,0.2,721174.946238,13095,46.1323,{"date":579,"open":580,"high":581,"low":333,"close":582,"change":281,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",46.31,47.77,45.87,-1.06,486539.883256,11388,46.0241,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":89,"volume":594,"transactions":595,"vwap":596},"2026-08-06",45.69,46.61,44.6,46.36,0.47,615088.460194,13053,45.8272,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",45.57,46.19,45.04,45.89,0.39,0.86,673188.743367,12104,45.6853,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":117,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",42.63,45.65,45.5,2.55,565006.961053,13974,45.0649,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",44.24,46.04,43.92,44.37,1.57,3.67,783353.790914,16202,44.5794,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",39.27,43.13,38.74,42.8,2.72,6.79,919167.575673,16177,42.032,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",42.11,42.7575,39.2,40.08,-2.1,-4.98,1081492.72599,20345,40.3221,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",36.97,44.34,36.61,42.18,6.25,17.39,1782117.649844,29801,42.5796,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",35,36.53,34.87,35.93,1.38,3.99,1175616.52522,20479,35.9857,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",33.03,35.5899,34.55,1.84,5.63,786652.064599,15061,34.7787,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",31.75,33.25,31.275,32.71,1.46,4.67,630618.320234,11768,32.777,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":480,"volume":700,"transactions":701,"vwap":702},"2026-07-23",30.97,32.17,30.87,31.25,0.33,652305.446079,13835,31.249,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",31.58,31.7,30.19,30.92,-0.61,-1.93,664815.838953,13208,30.7422,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":420,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",31.47,32.77,31.0901,31.53,-3.52,525140.153498,10893,31.5347,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":604,"volume":731,"transactions":732,"vwap":733},"2026-07-20",32.07,32.895,31.2,32.68,0.28,567062.900203,11658,32.5068,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",32.66,33.77,31.76,32.4,-0.63,-1.91,836500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":439,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-16",32.22,33.97,31.61,33.029999,4.69,738500,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",30.33,32.040001,31.55,1.65,5.52,532700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":282,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",30.040001,30.22,29.45,29.9,-3.64,499200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",30.31,31.49,30.2,31.030001,1.44,4.87,454700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":152,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",29.29,30.11,28.8,29.59,1.2,482100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",27.51,29.27,27.1,29.24,0.61,2.13,638100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",29.82,30.23,28.56,28.63,-1.51,-5.01,610900,{"date":803,"open":804,"high":708,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",30.15,30.02,30.14,0.87,2.97,520800,{"date":811,"open":812,"high":795,"low":813,"close":787,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":787},"2026-07-06",29.5,28.78,-0.82,-2.73,534100,{"date":818,"open":819,"high":820,"low":805,"close":821,"change":112,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-02",30.13,31.3,30.09,-0.03,706300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",30.049999,31.27,30.1,0.48,1.62,700800,{"date":833,"open":834,"high":795,"low":835,"close":836,"change":122,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",28.97,28.7,29.62,0.85,788400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":829,"volume":846,"transactions":9,"vwap":844},"2026-06-29",29.76,29.93,28.67,29.37,0.14,790900,{"date":848,"open":849,"high":763,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",26.57,29.23,2.65,9.97,1491800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",27.18,28.16,26.54,26.58,-1.03,-3.73,615200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",26.82,28.38,26.44,27.61,0.64,2.37,696900,{"date":873,"open":874,"high":875,"low":849,"close":876,"change":877,"percent_change":830,"volume":878,"transactions":9,"vwap":876},"2026-06-23",27.07,27.84,26.97,0.43,656300,{"date":880,"open":881,"high":882,"low":26,"close":858,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":858},"2026-06-22",26.38,26.92,-0.5,-1.85,1277200,{"date":887,"open":849,"high":888,"low":889,"close":890,"change":891,"percent_change":102,"volume":892,"transactions":9,"vwap":890},"2026-06-18",27.39,26.14,27.040001,0.27,6877900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",27.48,28.3,26.52,26.77,-1.24,-4.43,768100,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":127,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-16",27.34,28.52,28.01,1.45,514800,{"date":910,"open":906,"high":911,"low":856,"close":868,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":868},"2026-06-15",28.5,-0.29,-1.04,512200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",27.22,28.08,26.59,27.9,0.54,1.97,596700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",27.81,27.95,26.84,27.36,-0.98,-3.46,673900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":829,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-10",27.44,28.82,27.19,28.34,1.72,606200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":574,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-09",27.24,27.98,26.66,27.86,0.72,869200,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":399,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-08",28.4,27.25,27.66,-2.3,747400,{"date":957,"open":797,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",29.22,27.54,28.31,-0.06,-0.21,566600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",29.33,29.66,28.33,28.37,0.26,0.92,755700,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":954,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-03",29.84,27.6,28.11,-7.56,773800,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",32.23,29.21,30.41,-2.33,-7.12,769900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",31.31,32.93,30.95,32.74,2.05,6.68,931500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":490,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-29",30.62,31.36,30.29,30.69,0.95,1408900,{"date":1006,"open":1007,"high":1008,"low":795,"close":1009,"change":1010,"percent_change":782,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",30.54,31,30.4,0.36,640800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":761,"change":152,"percent_change":1017,"volume":1018,"transactions":9,"vwap":761},"2026-05-27",29.68,30.61,29.4,1.18,638200,{"date":1020,"open":983,"high":764,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",28.88,29.69,0.12,0.41,587100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",29.7,30.74,29.42,29.57,-0.05,-0.17,584100,{"date":1036,"open":1037,"high":1038,"low":966,"close":836,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":836},"2026-05-21",30.53,30.68,-1.44,-4.64,595800,{"date":1043,"open":1044,"high":716,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",30.76,29.71,31.059999,-0.38,-1.21,598400,{"date":1051,"open":1052,"high":1053,"low":1046,"close":1054,"change":419,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",32.76,33.080002,31.44,-1.75,715700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",30.8,32.48,30.6,32,1.15,3.73,1077600,{"date":1067,"open":706,"high":1068,"low":1002,"close":1069,"change":1070,"percent_change":420,"volume":1071,"transactions":9,"vwap":1069},"2026-05-15",32.33,30.85,-0.36,685700,{"date":1073,"open":755,"high":684,"low":1069,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",31.21,-0.13,-0.41,631800,{"date":1079,"open":1062,"high":1062,"low":695,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",31.34,-1.14,-3.51,558000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1060,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1060},"2026-05-12",34.78,34.85,32.2,-1.88,-5.47,645800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",36.99,37.27,33.98,34.36,-3.14,-8.37,695900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":398,"percent_change":814,"volume":1107,"transactions":9,"vwap":1106},"2026-05-08",37.29,38.07,35.97,37.5,518200,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",36.060001,38.18,37.81,2.49,7.05,800000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",36.32,36.38,34.5,35.32,-1.43,-3.89,748500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",37.48,37.74,36.47,36.75,-0.84,-2.23,564000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":429,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-04",37.54,39.19,37.040001,37.59,0.13,497600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1136,"change":1147,"percent_change":46,"volume":1148,"transactions":9,"vwap":1136},"2026-05-01",37.9,39.72,37.0099983,0.37,577600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",39.57,39.59,36.31,37.17,-1.87,-4.79,883000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",38,40.15,36.79,39.040001,1.53,4.08,956100,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":142,"percent_change":604,"volume":1172,"transactions":9,"vwap":1171},"2026-04-28",36.96,38.47,37.51,634500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",37.49,37.75,36.48,37.19,-0.3,-0.8,588100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1175,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1175},"2026-04-24",36.19,37.58,35.85,1.3,3.59,527100,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1184,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1184},"2026-04-23",39.31,35.35,-3.06,-7.8,580100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":491,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-22",38.83,40.040001,37.98,39.25,1.63,572900,{"date":1206,"open":643,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",40,38.4,38.62,-0.46,-1.18,455800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":142,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-20",38.63,39.61,38.5,39.080002,0.83,494300,{"date":1222,"open":1223,"high":1152,"low":1224,"close":1225,"change":122,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-17",39.48,38.48,38.76,0.65,388900,{"date":1229,"open":1215,"high":1230,"low":1231,"close":1232,"change":471,"percent_change":907,"volume":1233,"transactions":9,"vwap":1232},"2026-04-16",39.049999,37.87,38.51,443500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-15",36.36,38.66,36,37.96,2.08,5.8,629900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":409,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-14",36.46,37.080002,35.56,35.88,-0.77,542500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":757,"volume":1258,"transactions":9,"vwap":1256},"2026-04-13",34.3,36.22,33.95,36.16,1.89,787700,{"date":1260,"open":1261,"high":1256,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-10",35.98,34.07,34.27,-1.89,-5.23,582600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1256,"change":282,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1256},"2026-04-09",36.8,36.88,35.6,-3.03,598600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1103,"change":1039,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1103},"2026-04-08",39.71,40.6,37.02,-3.72,548800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1070,"volume":1212,"transactions":9,"vwap":1286},"2026-04-07",38.72,39.87,38.099998,38.73,-0.14,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-06",37.83,38.94,37.26,38.87,0.84,2.21,609300,{"date":1298,"open":1103,"high":1111,"low":1299,"close":1300,"change":829,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-02",36.11,38.029999,1.28,609000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":583,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",38.85,39,37.33,37.55,-2.75,498500,{"date":1312,"open":1313,"high":1314,"low":1176,"close":1315,"change":38,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-31",38.33,39.12,38.61,1.93,636400,{"date":1319,"open":1144,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":829,"volume":1324,"transactions":9,"vwap":1322},"2026-03-30",38.6,37.63,37.88,0.18,615600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",38.91,38.95,37.43,37.7,-1.64,-4.17,621900,{"date":1335,"open":1218,"high":1200,"low":1336,"close":1337,"change":1338,"percent_change":1032,"volume":1339,"transactions":9,"vwap":1337},"2026-03-26",38.9,39.34,-0.02,848100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-25",41.59,41.69,38.77,39.36,-1.47,-3.6,772700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-24",42.96,42.97,40.17,40.83,-2.69,-6.18,687100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-23",45,45.3,42.81,43.52,-0.62,-1.4,551200,{"date":1368,"open":1369,"high":299,"low":241,"close":341,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":341},"2026-03-20",44.099998,-0.15,-0.34,913400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":829,"volume":1380,"transactions":9,"vwap":1378},"2026-03-19",44.060001,45.42,43.79,44.29,0.21,503800,{"date":1382,"open":1383,"high":591,"low":291,"close":1384,"change":845,"percent_change":142,"volume":1385,"transactions":9,"vwap":1384},"2026-03-18",43.64,44.080002,479600,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":271,"percent_change":102,"volume":1391,"transactions":9,"vwap":1390},"2026-03-17",43.5,44.96,43.94,405700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1388,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1388},"2026-03-16",44.35,44.55,43.16,-0.53,-1.2,410600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":740,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-13",44.79,45.73,43.3,44.029999,-1.41,323300,{"date":1409,"open":548,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":551,"volume":1414,"transactions":9,"vwap":1412},"2026-03-12",46.040001,44.47,44.66,-0.35,445400,{"date":1416,"open":1417,"high":375,"low":1418,"close":1419,"change":1413,"percent_change":1249,"volume":1420,"transactions":9,"vwap":1419},"2026-03-11",45.39,44.73,45.0099983,645400,{"date":1422,"open":1423,"high":1423,"low":497,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-10",46.95,45.36,-1.8,-3.82,443600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":531,"volume":1435,"transactions":9,"vwap":1433},"2026-03-09",47.7,47.96,46.22,47.16,-1,477000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1081,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-06",49.19,49.32,47.57,48.16,-2.31,515500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",49.17,50.57,49.049999,49.3,-0.47,-0.94,464300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":304,"percent_change":420,"volume":1459,"transactions":9,"vwap":1458},"2026-03-04",50.2,50.59,49.09,49.77,357600,{"date":1461,"open":374,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-03",50.76,47.95,50.35,1.39,2.84,524200,{"date":1469,"open":408,"high":1470,"low":408,"close":1471,"change":325,"percent_change":807,"volume":1472,"transactions":9,"vwap":1471},"2026-03-02",49.71,48.96,714300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":912,"percent_change":314,"volume":1479,"transactions":9,"vwap":1478},"2026-02-27",47.88,48.89,47.39,48.54,574100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":387,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-26",48.080002,49.49,47.71,48.83,2.07,634800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":491,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-25",47.21,48.0099983,46.48,47.84,1.33,424500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1490,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1490},"2026-02-24",46.14,48.28,46.029999,0.94,2.03,571500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-23",48.66,48.68,45.95,46.27,-2.86,-5.82,545300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-20",49.080002,50.18,48.5,49.13,-0.19,-0.39,894500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1439,"change":1519,"percent_change":1047,"volume":1527,"transactions":9,"vwap":1439},"2026-02-19",49.2,49.75,48,510400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-18",47.36,50.32,46.68,49.51,2.17,4.58,794400,{"date":1538,"open":1476,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-17",49.91,46.77,47.34,-1.74,-3.55,658400,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1515,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1515},"2026-02-13",48.09,50.28,1.37,2.87,512400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1484,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1484},"2026-02-12",49.81,50.37,47.33,-2.66,-5.28,611600,{"date":1561,"open":457,"high":1562,"low":1563,"close":1555,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1555},"2026-02-11",50.43,46.34,2.69,5.64,897100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1211,"volume":1574,"transactions":9,"vwap":1572},"2026-02-10",51.5,53.25,45.71,47.68,-0.57,1152800,{"date":1576,"open":1577,"high":1578,"low":1500,"close":406,"change":1579,"percent_change":830,"volume":1580,"transactions":9,"vwap":406},"2026-02-09",47.02,48.72,0.77,808800,{"date":1582,"open":570,"high":1526,"low":1583,"close":1584,"change":60,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-06",45.81,47.48,2.57,551600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-05",48.15,48.75,46.02,46.29,-1.56,-3.26,467000,{"date":1597,"open":1598,"high":1599,"low":559,"close":1600,"change":451,"percent_change":1039,"volume":1601,"transactions":9,"vwap":1600},"2026-02-04",48.049999,49.66,47.85,555000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-03",51.9,52.16,47.89,48.55,-3.81,-7.28,652300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-02",53.94,55.53,52,52.36,-1.34,-2.5,731100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":603,"percent_change":38,"volume":1626,"transactions":9,"vwap":1625},"2026-01-30",53.3,54.27,52.39,53.7,350000,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1593,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-29",54.63,52.21,53.31,-2.84,359200,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":845,"percent_change":970,"volume":1639,"transactions":9,"vwap":1638},"2026-01-28",54.68,55.74,54.87,246600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-27",56.55,56.57,53.75,54.73,-2.09,-3.68,351900,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":829,"percent_change":837,"volume":1654,"transactions":9,"vwap":1653},"2026-01-26",56.18,57.59,56.82,235700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":346,"percent_change":790,"volume":1661,"transactions":9,"vwap":1660},"2026-01-23",55.73,56.87,55.6,56.34,326300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1189,"transactions":9,"vwap":1667},"2026-01-22",55.45,57.049999,55.060001,56,0.79,1.43,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1494,"percent_change":1676,"volume":1399,"transactions":9,"vwap":1675},"2026-01-21",54.2,55.42,53.66,55.21,2.47,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-20",54.61,55.38,53.8,53.88,-1.6,-2.88,294600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-16",56.79,57.2,54.83,55.48,-1.45,-2.55,391300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-15",59.39,59.87,56.8,56.93,-2.45,-4.13,409900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1365,"percent_change":954,"volume":1710,"transactions":9,"vwap":1709},"2026-01-14",60.53,61.099998,59.16,59.38,259100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":282,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-13",62.14,63,60.4,60.78,-1.83,217500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1179,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-12",61.78,62.87,61.57,61.91,-0.48,264000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1147,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-09",61.77,62.49,60.76,62.21,0.6,216400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1323,"percent_change":490,"volume":1741,"transactions":9,"vwap":1740},"2026-01-08",61.6,62.5,61.13,61.84,340200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":511,"volume":1749,"transactions":9,"vwap":1747},"2026-01-07",60.64,61.75,60.34,61.66,1.35,320800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-06",60.66,61.31,59.84,60.31,-0.75,-1.23,335000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":541,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-05",59.48,61.83,58.3,61.060001,2.59,364200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",63.21,63.54,59.34,59.52,-3.8,-6,377300,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":398,"volume":1782,"transactions":9,"vwap":1780},"2025-12-31",63.63,62.71,63.32,-0.2,206000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":551,"percent_change":1048,"volume":1789,"transactions":9,"vwap":1788},"2025-12-30",64.07,64.46,63.36,63.52,190700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":573,"percent_change":845,"volume":1796,"transactions":9,"vwap":1795},"2025-12-29",64,64.64,63.81,64.3,232100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":837,"percent_change":82,"volume":1803,"transactions":9,"vwap":1802},"2025-12-26",63.31,64.31,63.09,64.21,170300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1787,"change":1032,"percent_change":231,"volume":1809,"transactions":9,"vwap":1787},"2025-12-24",63.35,63.95,63.23,148900,{"date":1811,"open":1808,"high":1812,"low":1813,"close":1814,"change":961,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-23",63.6,62.57,63.41,-0.09,204000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-22",63.25,64.35,62.72,63.47,-0.16,-0.25,265700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1778,"change":1520,"percent_change":709,"volume":1831,"transactions":9,"vwap":1778},"2025-12-19",63.76,64.4,63.45,828900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-18",63.79,64.48,63.060001,64.019997,0.52,0.82,282600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":491,"percent_change":46,"volume":1847,"transactions":9,"vwap":1846},"2025-12-17",62.77,64.84,62.54,63.5,275000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1722,"change":117,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1722},"2025-12-16",61.82,62.93,60.2,1.83,325100,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":366,"volume":1861,"transactions":9,"vwap":1859},"2025-12-15",62.9,61,61.74,-1.16,352700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1857,"change":1867,"percent_change":837,"volume":1868,"transactions":9,"vwap":1857},"2025-12-12",62.63,63.59,61.5,0.53,293700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":107,"volume":1876,"transactions":9,"vwap":1874},"2025-12-11",62.33,63.38,62.0099983,62.37,0.04,323900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1871,"change":510,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1871},"2025-12-10",61.16,62.61,60.62,1.58,416000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":891,"percent_change":271,"volume":1890,"transactions":9,"vwap":1889},"2025-12-09",61.18,62.3,60.74,61.36,358400,{"date":1892,"open":1770,"high":1792,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-08",60.81,61.09,-2.6,-4.08,466900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":947,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-05",62.97,64.79,62.73,63.69,1.14,311700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1900,"change":1301,"percent_change":1486,"volume":1911,"transactions":9,"vwap":1900},"2025-12-04",61.69,63.3,61.58,386600,{"date":1913,"open":1914,"high":1915,"low":1698,"close":1908,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1908},"2025-12-03",60.060001,62.29,1.36,2.25,440000,{"date":1920,"open":1708,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-02",60.87,58.75,60.33,2.94,5.12,435900,{"date":1928,"open":37,"high":1929,"low":1930,"close":1931,"change":102,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-01",57.73,55.88,57.39,1.79,341700,{"date":1935,"open":1936,"high":1931,"low":1937,"close":1938,"change":1725,"percent_change":1131,"volume":1939,"transactions":9,"vwap":1938},"2025-11-28",56.94,56.099998,56.38,228500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-26",56.17,57.080002,55.84,56.86,0.45,0.8,280600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1164,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-25",54.97,56.62,54.84,56.41,2.79,356500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-24",56.28,56.53,54.56,54.88,-1.61,-2.85,487300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":699,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-21",56.77,57.52,55.83,56.49,0.59,420400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":282,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-20",57.97,58,56.09,56.16,-1.97,291500,{"date":1983,"open":1984,"high":1985,"low":1968,"close":1986,"change":1397,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-19",57.5,57.64,57.29,-0.92,287100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1875,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-18",57.71,58.49,56.69,57.82,0.07,398600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-17",60.94,61.38,57.75,57.78,-3.5,-5.71,289700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":46,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-14",60.22,61.45,59.49,61.28,1.66,324300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1904,"volume":2021,"transactions":9,"vwap":2019},"2025-11-13",59.54,61.41,59.049999,60.28,0.68,374900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1839,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-12",58.68,60.17,58.060001,59.6,1.4,582800,{"date":2031,"open":1922,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":429,"volume":2036,"transactions":9,"vwap":2034},"2025-11-11",59.59,58.02,58.78,0.03,311400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1922,"change":1465,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1922},"2025-11-10",57.72,59.14,57.43,2.42,274500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1010,"percent_change":491,"volume":2050,"transactions":9,"vwap":2049},"2025-11-07",56.95,57.57,56.22,57.36,396400,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-06",59.71,56.84,57,-2.58,-4.33,880900,{"date":2060,"open":2061,"high":1806,"low":1922,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-05",62.18,59.58,-2.48,-4,510300,{"date":2067,"open":1794,"high":1794,"low":2068,"close":2069,"change":2070,"percent_change":1964,"volume":2071,"transactions":9,"vwap":2069},"2025-11-04",61.9,62.060001,-1.82,297000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1823,"percent_change":1824,"volume":2078,"transactions":9,"vwap":2077},"2025-11-03",64.25,64.28,62.67,63.88,404900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1089,"percent_change":1964,"volume":2085,"transactions":9,"vwap":2084},"2025-10-31",65.29,65.53,62.7,64.040001,399900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-30",67.51,68.5,65.82,65.92,-2.03,-2.99,447400,{"date":2096,"open":2097,"high":25,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-29",67.34,66.25,67.95,3.8,5.92,573000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":398,"percent_change":1725,"volume":2109,"transactions":9,"vwap":2108},"2025-10-28",64.5,64.69,63.78,64.15,278100,{"date":2111,"open":2112,"high":2113,"low":2075,"close":1786,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1786},"2025-10-27",65.25,65.46,-0.72,-1.1,156800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":593,"percent_change":38,"volume":2123,"transactions":9,"vwap":2122},"2025-10-24",64.98,65.62,64.33,65.18,167500,{"date":2125,"open":1800,"high":2126,"low":1834,"close":2126,"change":2127,"percent_change":1010,"volume":2128,"transactions":9,"vwap":2126},"2025-10-23",64.71,0.23,139100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1835,"change":2134,"percent_change":1860,"volume":2135,"transactions":9,"vwap":1835},"2025-10-22",65.19,66.11,64.39,-0.76,235600,{"date":2137,"open":2138,"high":2120,"low":2139,"close":2140,"change":2141,"percent_change":1549,"volume":2142,"transactions":9,"vwap":2140},"2025-10-21",64.27,64.12,65.24,0.88,134200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":388,"volume":2150,"transactions":9,"vwap":2148},"2025-10-20",63.24,64.54,63.17,64.36,1.32,178400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1733,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-17",62.44,63.65,62.19,63.040001,0.96,194700,{"date":2160,"open":1808,"high":1792,"low":2161,"close":2153,"change":1434,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2153},"2025-10-16",62.040001,-1.58,211000,{"date":2165,"open":2166,"high":2167,"low":128,"close":2168,"change":2169,"percent_change":304,"volume":2170,"transactions":9,"vwap":2168},"2025-10-15",63.99,65.029999,63.44,-0.37,221300,{"date":2172,"open":2173,"high":2174,"low":2076,"close":1794,"change":199,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1794},"2025-10-14",63.13,64.099998,0.3,259900,{"date":2178,"open":1846,"high":2179,"low":2180,"close":2181,"change":2127,"percent_change":1010,"volume":2182,"transactions":9,"vwap":2181},"2025-10-13",64.53,62.6,63.62,239500,{"date":2184,"open":128,"high":2108,"low":2185,"close":2186,"change":159,"percent_change":1017,"volume":2187,"transactions":9,"vwap":2186},"2025-10-10",62.32,63.39,264900,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":740,"volume":2050,"transactions":9,"vwap":2192},"2025-10-09",62.89,61.94,62.65,-0.4,{"date":2195,"open":1738,"high":2196,"low":1753,"close":2197,"change":2175,"percent_change":829,"volume":2198,"transactions":9,"vwap":2197},"2025-10-08",63.11,63.049999,198000,{"date":2200,"open":2201,"high":2202,"low":1738,"close":2203,"change":1725,"percent_change":2134,"volume":2204,"transactions":9,"vwap":2203},"2025-10-07",63.42,64.47,62.75,214900,{"date":2206,"open":2207,"high":2207,"low":2208,"close":1808,"change":199,"percent_change":2175,"volume":2209,"transactions":9,"vwap":1808},"2025-10-06",63.34,61.99,221800,{"date":2211,"open":2212,"high":2213,"low":1722,"close":2156,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2156},"2025-10-03",63.18,63.7,-0.07,-0.11,202500,{"date":2218,"open":2148,"high":2219,"low":2220,"close":2196,"change":1692,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2196},"2025-10-02",64.76,62.98,-2.25,187400,{"date":2224,"open":2084,"high":2225,"low":1903,"close":2226,"change":122,"percent_change":603,"volume":2227,"transactions":9,"vwap":2226},"2025-10-01",64.9,64.56,349600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":1800,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1800},"2025-09-30",63.19,64.43,63.029999,1.12,1.77,336800,{"date":2237,"open":2238,"high":2239,"low":1874,"close":2230,"change":930,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2230},"2025-09-29",64.37,64.44,-1.53,368600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":1226,"percent_change":89,"volume":2247,"transactions":9,"vwap":2245},"2025-09-26",63.48,64.17,63.37,425900,{"date":2249,"open":2250,"high":2251,"low":2168,"close":1788,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1788},"2025-09-25",64.8,65.14,-1.38,-2.13,255900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2225,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2225},"2025-09-24",66.16,67.099998,64.89,-1.12,-1.7,230600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":451,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-23",66.8,67.24,65.75,66.019997,-1.05,428000,{"date":2272,"open":2098,"high":2273,"low":2274,"close":2275,"change":1379,"percent_change":142,"volume":2276,"transactions":9,"vwap":2275},"2025-09-22",67.16,65.95,66.72,436600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1425,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-19",68.010002,69.050003,65.96,66.51,-2.64,1073100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":814,"percent_change":356,"volume":2291,"transactions":9,"vwap":2290},"2025-09-18",69.36,69.73,67.82,68.31,439600,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":1494,"volume":2298,"transactions":9,"vwap":2296},"2025-09-17",68.47,70.029999,69.13,0.91,579300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1406,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-16",69.66,69.85,68.059998,68.22,-2.02,235500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2035,"percent_change":1875,"volume":2313,"transactions":9,"vwap":2312},"2025-09-15",69.88,70.13,69.45,69.63,303800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1573,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-12",70.25,70.34,69.26,69.6,-0.81,262000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-11",68.93,70.19,68.44,70.17,1.59,2.32,423500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2035,"volume":2338,"transactions":9,"vwap":2336},"2025-09-10",68.36,68.76,66.5,68.58,0.02,330200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":89,"volume":2346,"transactions":9,"vwap":2344},"2025-09-09",68,68.74,67.13,68.56,0.69,269500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-08",66.79,67.98,66.029999,67.87,1.27,1.91,299800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":122,"percent_change":147,"volume":2362,"transactions":9,"vwap":2361},"2025-09-05",66.46,67.71,65.74,66.6,260600,{"date":2364,"open":2365,"high":2358,"low":2366,"close":2367,"change":962,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-04",66.24,65.64,66.35,-0.32,236400,{"date":2371,"open":2372,"high":2373,"low":2225,"close":2374,"change":1579,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-03",65.43,66.62,66.56,1.17,252800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1987,"percent_change":2252,"volume":2383,"transactions":9,"vwap":2382},"2025-09-02",65.94,67.79,65.71,65.79,206400,{"date":2385,"open":2367,"high":2386,"low":2387,"close":2388,"change":471,"percent_change":1219,"volume":2389,"transactions":9,"vwap":2388},"2025-08-29",67.47,66.19,66.71,208400,{"date":2391,"open":2374,"high":2392,"low":2393,"close":2257,"change":1520,"percent_change":314,"volume":2394,"transactions":9,"vwap":2257},"2025-08-28",67,65.72,197400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1465,"percent_change":791,"volume":2401,"transactions":9,"vwap":2400},"2025-08-27",65.35,66.75,65.31,66.55,271100,{"date":2403,"open":2404,"high":2405,"low":2259,"close":2406,"change":961,"percent_change":1815,"volume":2407,"transactions":9,"vwap":2406},"2025-08-26",65.059998,66,65.16,355400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":899,"percent_change":1155,"volume":2414,"transactions":9,"vwap":2413},"2025-08-25",66.36,66.38,65.07,65.22,163300,{"date":2416,"open":2417,"high":2418,"low":2119,"close":2358,"change":1748,"percent_change":1486,"volume":2419,"transactions":9,"vwap":2358},"2025-08-22",65.47,66.92,288800,{"date":2421,"open":1795,"high":2422,"low":2423,"close":2424,"change":471,"percent_change":837,"volume":2425,"transactions":9,"vwap":2424},"2025-08-21",65.26,64.14,65.11,180000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2226,"change":573,"percent_change":845,"volume":2431,"transactions":9,"vwap":2226},"2025-08-20",64.23,64.78,63.77,236800,{"date":2433,"open":2434,"high":2435,"low":1834,"close":2202,"change":2436,"percent_change":122,"volume":2437,"transactions":9,"vwap":2202},"2025-08-19",64.6,65.42,0.16,245000,{"date":2439,"open":1806,"high":1820,"low":2440,"close":1800,"change":2441,"percent_change":1203,"volume":2442,"transactions":9,"vwap":1800},"2025-08-18",62.53,1.03,469100,{"date":2444,"open":1843,"high":2181,"low":2445,"close":2446,"change":159,"percent_change":1017,"volume":2447,"transactions":9,"vwap":2446},"2025-08-15",62.74,63.28,330300,{"date":2449,"open":1902,"high":2147,"low":1745,"close":1845,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1845},"2025-08-14",-0.64,-1.01,311000,{"date":2454,"open":2455,"high":2246,"low":1723,"close":2212,"change":252,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2212},"2025-08-13",61.61,2.93,311300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2000,"change":2035,"percent_change":429,"volume":2463,"transactions":9,"vwap":2000},"2025-08-12",61.52,61.79,59.86,423800,{"date":2465,"open":2466,"high":1800,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-11",63.92,61.02,61.35,-2.74,-4.28,258600,{"date":2473,"open":2474,"high":2167,"low":2154,"close":2475,"change":2476,"percent_change":346,"volume":2477,"transactions":9,"vwap":2475},"2025-08-08",64.059998,64.089996,0.22,463700,{"date":2479,"open":2480,"high":2405,"low":2156,"close":2481,"change":461,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-07",65.68,63.87,-2.07,411400,{"date":2485,"open":2486,"high":2487,"low":1808,"close":2413,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2413},"2025-08-06",63.27,65.5,2.1,3.33,610700,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-05",65.089996,62.78,63.12,-1.66,-2.56,537000,{"date":2500,"open":2417,"high":2501,"low":1828,"close":2429,"change":883,"percent_change":1249,"volume":2502,"transactions":9,"vwap":2429},"2025-08-04",65.9,432600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-01",67.35,67.46,65.21,65.28,-2.14,-3.17,465400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-31",70.55,70.94,67.33,67.42,-4.19,-5.85,837600,{"date":2522,"open":2523,"high":176,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-30",71,70.22,71.61,7.11,11.02,722000,{"date":2530,"open":2179,"high":2531,"low":2532,"close":2105,"change":271,"percent_change":2345,"volume":2533,"transactions":9,"vwap":2105},"2025-07-29",64.82,63.72,312300,{"date":2535,"open":2536,"high":2537,"low":1807,"close":2474,"change":1617,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2474},"2025-07-28",65.34,65.57,-2.05,312600,{"date":2541,"open":2542,"high":2543,"low":2404,"close":2542,"change":345,"percent_change":2127,"volume":2544,"transactions":9,"vwap":2542},"2025-07-25",65.4,65.69,168000,{"date":2546,"open":2082,"high":2547,"low":2548,"close":2112,"change":304,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2112},"2025-07-24",65.89,64.85,-0.88,188500,{"date":2552,"open":2553,"high":2554,"low":2084,"close":2555,"change":1947,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-23",65.040001,66.010002,65.83,1.23,157400,{"date":2559,"open":2179,"high":2422,"low":1820,"close":2167,"change":837,"percent_change":2149,"volume":2560,"transactions":9,"vwap":2167},"2025-07-22",205600,{"date":2562,"open":1792,"high":2563,"low":2564,"close":2565,"change":430,"percent_change":2436,"volume":2566,"transactions":9,"vwap":2565},"2025-07-21",64.68,63.98,64.18,220100,{"date":2568,"open":2569,"high":2570,"low":2213,"close":2571,"change":1023,"percent_change":199,"volume":2572,"transactions":9,"vwap":2571},"2025-07-18",64.49,64.94,64.080002,188400,{"date":2574,"open":2575,"high":2105,"low":1780,"close":2576,"change":325,"percent_change":137,"volume":2577,"transactions":9,"vwap":2576},"2025-07-17",63.55,63.96,230800,{"date":2579,"open":2203,"high":2580,"low":2203,"close":1770,"change":510,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1770},"2025-07-16",64.22,1.55,218100,{"date":2584,"open":2430,"high":1795,"low":1732,"close":1813,"change":1757,"percent_change":710,"volume":2585,"transactions":9,"vwap":1813},"2025-07-15",289200,{"date":2587,"open":1814,"high":2569,"low":1787,"close":2588,"change":2589,"percent_change":891,"volume":2590,"transactions":9,"vwap":2588},"2025-07-14",63.8,0.17,276400,{"date":2592,"open":2593,"high":2593,"low":1830,"close":1778,"change":211,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1778},"2025-07-11",65.36,-3.34,175500,{"date":2597,"open":2598,"high":2599,"low":2424,"close":2555,"change":450,"percent_change":883,"volume":2600,"transactions":9,"vwap":2555},"2025-07-10",65.81,66.15,203000,{"date":2602,"open":2405,"high":2098,"low":2603,"close":2257,"change":2436,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2257},"2025-07-09",64.93,0.24,151900,{"date":2607,"open":2112,"high":2608,"low":1779,"close":2405,"change":159,"percent_change":117,"volume":2609,"transactions":9,"vwap":2405},"2025-07-08",66.98,244000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2422,"change":281,"percent_change":1756,"volume":2615,"transactions":9,"vwap":2422},"2025-07-07",65.32,65.73,64.63,188200,{"date":2617,"open":2618,"high":2267,"low":2618,"close":2267,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2267},"2025-07-03",64.96,0.81,1.25,155800,{"date":2623,"open":2417,"high":2091,"low":2624,"close":2570,"change":551,"percent_change":356,"volume":2625,"transactions":9,"vwap":2570},"2025-07-02",64.72,261500,{"date":2627,"open":2628,"high":2388,"low":2629,"close":2393,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2393},"2025-07-01",63.86,63.4,1.51,2.35,332300,{"date":2634,"open":2635,"high":2636,"low":1822,"close":1802,"change":845,"percent_change":2476,"volume":2637,"transactions":9,"vwap":1802},"2025-06-30",64.38,64.65,199300,{"date":2639,"open":1795,"high":2640,"low":2641,"close":1785,"change":232,"percent_change":409,"volume":2642,"transactions":9,"vwap":1785},"2025-06-27",64.42,63.26,503400,{"date":2644,"open":2133,"high":2603,"low":2154,"close":2074,"change":2127,"percent_change":1010,"volume":2645,"transactions":9,"vwap":2074},"2025-06-26",166100,{"date":2647,"open":2648,"high":2612,"low":2649,"close":1837,"change":2193,"percent_change":1364,"volume":2650,"transactions":9,"vwap":1837},"2025-06-25",64.45,63.89,284500,{"date":2652,"open":2653,"high":2654,"low":1778,"close":2640,"change":1075,"percent_change":1781,"volume":2655,"transactions":9,"vwap":2640},"2025-06-24",64.75,66.66,441500,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-06-23",61.59,64.83,64.55,3.05,4.96,474700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":1866,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":1866},"2025-06-20",60.19,61.62,59.94,1.47,2.45,710100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2320,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-18",60.8,61.34,59.85,60.029999,-1.33,536300,{"date":2681,"open":1910,"high":2461,"low":2682,"close":2683,"change":2684,"percent_change":1646,"volume":2685,"transactions":9,"vwap":2683},"2025-06-17",60.75,60.84,-1.3,422200,{"date":2687,"open":2688,"high":1738,"low":2689,"close":1713,"change":541,"percent_change":2690,"volume":2691,"transactions":9,"vwap":1713},"2025-06-16",60.97,60.42,2.54,304000,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":282,"volume":2699,"transactions":9,"vwap":2697},"2025-06-13",60.63,61.24,60.21,60.6,-0.69,229800,{"date":2701,"open":2702,"high":1730,"low":1707,"close":2703,"change":399,"percent_change":2269,"volume":2704,"transactions":9,"vwap":2703},"2025-06-12",61.96,61.29,246900,{"date":2706,"open":1780,"high":2246,"low":2707,"close":2191,"change":2252,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2191},"2025-06-11",61.71,-2.18,219200,{"date":2711,"open":128,"high":1770,"low":2712,"close":1780,"change":491,"percent_change":46,"volume":2713,"transactions":9,"vwap":1780},"2025-06-10",62.62,198200,{"date":2715,"open":2716,"high":2576,"low":2717,"close":2718,"change":282,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-09",63.9,62.48,62.69,-1.77,235300,{"date":2722,"open":2723,"high":2133,"low":2629,"close":2724,"change":1147,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-06-06",63.93,63.82,0.58,173900,{"date":2728,"open":1819,"high":2729,"low":2730,"close":1830,"change":1023,"percent_change":199,"volume":2731,"transactions":9,"vwap":1830},"2025-06-05",63.58,62.79,191600,{"date":2733,"open":2075,"high":2133,"low":1799,"close":2734,"change":740,"percent_change":930,"volume":2735,"transactions":9,"vwap":2734},"2025-06-04",63.33,175000,{"date":2737,"open":1713,"high":2738,"low":1721,"close":2576,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2576},"2025-06-03",64.029999,1.73,2.78,196900,{"date":2743,"open":2191,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2747,"volume":1726,"transactions":9,"vwap":2746},"2025-06-02",62.41,61.39,62.23,0,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2746,"change":2753,"percent_change":1904,"volume":2754,"transactions":9,"vwap":2746},"2025-05-30",61.47,62.45,61.17,0.7,433900,{"date":2756,"open":2757,"high":2455,"low":2682,"close":2758,"change":2759,"percent_change":1323,"volume":2760,"transactions":9,"vwap":2758},"2025-05-29",61.46,61.53,0.11,170700,{"date":2762,"open":1713,"high":2153,"low":2763,"close":2763,"change":20,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-28",61.42,-1.27,279200,{"date":2767,"open":1721,"high":2768,"low":2769,"close":1732,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1732},"2025-05-27",62.26,61.4,1.09,1.78,227200,{"date":2774,"open":2775,"high":2468,"low":2776,"close":2777,"change":419,"percent_change":261,"volume":2778,"transactions":9,"vwap":2777},"2025-05-23",60.85,60.65,61.12,137800,{"date":2780,"open":2061,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-22",62.4,61.49,61.68,-0.44,-0.71,152500,{"date":2788,"open":2495,"high":2789,"low":2790,"close":2791,"change":1331,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-21",63.43,62.07,62.12,-2.57,224900,{"date":2795,"open":2796,"high":2797,"low":1900,"close":1828,"change":1815,"percent_change":1287,"volume":2798,"transactions":9,"vwap":1828},"2025-05-20",63.61,63.84,210300,{"date":2800,"open":2213,"high":2148,"low":2801,"close":2802,"change":1364,"percent_change":530,"volume":2803,"transactions":9,"vwap":2802},"2025-05-19",63.51,63.85,176000,{"date":2805,"open":2797,"high":2806,"low":1788,"close":2202,"change":1226,"percent_change":89,"volume":2807,"transactions":9,"vwap":2202},"2025-05-16",64.58,252000,{"date":2809,"open":2810,"high":2576,"low":2811,"close":2724,"change":137,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2724},"2025-05-15",63.2,62.83,1.04,192300,{"date":2815,"open":1806,"high":1806,"low":1779,"close":2816,"change":883,"percent_change":20,"volume":2817,"transactions":9,"vwap":2816},"2025-05-14",63.16,211700,{"date":2819,"open":2126,"high":2259,"low":1812,"close":2820,"change":2821,"percent_change":2252,"volume":2822,"transactions":9,"vwap":2820},"2025-05-13",63.66,-0.89,229300,{"date":2824,"open":2825,"high":2413,"low":2826,"close":2660,"change":2375,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2660},"2025-05-12",64.66,63.97,1.85,269900,{"date":2830,"open":2831,"high":2825,"low":2173,"close":1872,"change":1249,"percent_change":1398,"volume":2832,"transactions":9,"vwap":1872},"2025-05-09",64.2,269300,{"date":2834,"open":1822,"high":2428,"low":2811,"close":2108,"change":2835,"percent_change":1240,"volume":2836,"transactions":9,"vwap":2108},"2025-05-08",1.31,242600,{"date":2838,"open":2839,"high":2840,"low":2768,"close":2841,"change":491,"percent_change":102,"volume":2842,"transactions":9,"vwap":2841},"2025-05-07",62.58,63.15,62.84,258300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":1732,"change":450,"percent_change":1397,"volume":2848,"transactions":9,"vwap":1732},"2025-05-06",62.11,62.99,61.64,281400,{"date":2850,"open":2851,"high":1846,"low":2851,"close":1845,"change":1904,"percent_change":2852,"volume":2853,"transactions":9,"vwap":1845},"2025-05-05",61.23,1.86,515100,{"date":2855,"open":2763,"high":1850,"low":1744,"close":2769,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2769},"2025-05-02",0.31,0.51,386200,{"date":2860,"open":2861,"high":2161,"low":2862,"close":1894,"change":471,"percent_change":2297,"volume":2863,"transactions":9,"vwap":1894},"2025-05-01",60.57,60.25,700600,{"date":2865,"open":2603,"high":2866,"low":2867,"close":2868,"change":720,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-04-30",65.54,60.44,60.54,-5.49,551700,{"date":2872,"open":2181,"high":2640,"low":2575,"close":2474,"change":1379,"percent_change":699,"volume":2873,"transactions":9,"vwap":2474},"2025-04-29",293100,{"date":2875,"open":1770,"high":2219,"low":2816,"close":2802,"change":2876,"percent_change":1140,"volume":2877,"transactions":9,"vwap":2802},"2025-04-28",0.08,234100,{"date":2879,"open":2196,"high":1794,"low":2083,"close":2430,"change":346,"percent_change":921,"volume":2880,"transactions":9,"vwap":2430},"2025-04-25",235800,{"date":2882,"open":2751,"high":1846,"low":2790,"close":2789,"change":1301,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2789},"2025-04-24",2.06,229200,{"date":2886,"open":2887,"high":2810,"low":2887,"close":2888,"change":947,"percent_change":2375,"volume":2889,"transactions":9,"vwap":2888},"2025-04-23",61.85,62.15,250300,{"date":180,"open":2891,"high":2892,"low":2893,"close":2894,"change":2589,"percent_change":730,"volume":2895,"transactions":9,"vwap":2894},61.26,61.89,60.13,61.43,226200]