[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBU":3,"homepage-market-summary":34,"stock-historical-CBU":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBU","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},"Community Financial System, Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Community Financial System Inc is a diversified financial services company providing a broad array of banking and other financial services to retail, commercial, institutional, and governmental customers. The Company also offers comprehensive financial planning, trust administration, and wealth management services through its Community Bank Wealth Management operating unit. It has four reportable operating business segments: Banking and Corporate, Employee Benefit Services, Insurance Services, and Wealth Management Services. The group generates the majority of its revenue from the Banking and Corporate segment.","3,001","Syracuse, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2295,1.96,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},60.69,60.28,61.26,59.93,0.76,1.27,284894.807689,8225,60.687,71.11,53.46,254370.14616295218,41,10241,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},51.12,251752,91889406.686901,12.06,"2025-04-22",[186,187,196,206,217,227,238,249,258,266,277,288,298,308,319,330,340,351,361,372,381,392,401,412,421,430,441,450,460,471,482,491,501,511,522,532,543,553,564,574,585,596,606,615,625,635,645,656,666,675,685,693,704,714,725,734,741,750,759,766,773,782,790,799,807,815,821,829,837,845,852,859,867,874,882,891,899,905,910,917,925,932,940,948,955,964,970,976,983,990,998,1004,1010,1017,1026,1032,1040,1046,1053,1060,1067,1073,1078,1083,1088,1094,1100,1104,1111,1118,1123,1127,1131,1137,1140,1144,1148,1156,1162,1170,1177,1182,1189,1195,1199,1207,1215,1222,1229,1238,1247,1255,1263,1270,1276,1281,1288,1296,1304,1311,1318,1325,1333,1341,1349,1357,1364,1372,1379,1386,1393,1399,1403,1408,1413,1420,1425,1431,1437,1442,1449,1456,1462,1470,1475,1480,1486,1491,1498,1502,1507,1511,1513,1519,1525,1532,1536,1542,1550,1555,1561,1568,1574,1581,1586,1592,1598,1606,1613,1620,1626,1631,1637,1643,1648,1655,1663,1669,1675,1680,1687,1694,1701,1704,1710,1716,1721,1729,1734,1741,1747,1754,1758,1765,1771,1779,1786,1795,1803,1811,1818,1823,1829,1836,1842,1848,1854,1861,1867,1875,1881,1888,1895,1901,1904,1910,1916,1924,1929,1935,1941,1948,1956,1963,1970,1978,1985,1991,1995,1998,2004,2009,2015,2019,2027,2033,2038,2043,2049,2053,2058,2064,2069,2075,2079,2084,2090,2095,2100,2106,2110,2114,2120,2126,2133,2138,2143,2146,2151,2156,2164,2169,2175,2181,2186,2193,2196,2200,2205,2213,2220,2225,2232,2239,2248,2254,2261,2269,2274,2280,2286,2293,2299,2306,2313,2316,2321,2326,2332,2336,2342,2348,2350,2353,2360,2365,2368,2374,2379,2384,2389,2393,2398,2405,2412,2416,2420,2425,2433,2437,2442,2450,2456,2461,2466,2472,2478,2483,2487,2492,2496,2500,2504,2510,2515,2520,2523,2526,2530,2535,2540,2544,2549,2554,2559,2564,2568,2574,2581,2587,2595,2600,2606,2610,2615],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":141,"volume":193,"transactions":194,"vwap":195},"2026-10-01",59.08,60.07,58.52,0.39,232593.035461,6011,59.6137,{"date":197,"open":23,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",60.355,59.16,59.54,-0.29,-0.48,289533.626104,5652,59.5058,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",60.55,60.97,59.51,59.83,-0.66,-1.09,225763.391953,6087,59.8679,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":77,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",61.44,61.535,60.48,60.49,-1.75,234304.517656,6160,60.6487,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",60.85,61.7,60.785,61.57,0.83,1.37,413586.760816,7265,61.4841,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",60.96,61.22,60.3003,60.74,0.05,0.08,250340.426658,7034,60.7628,{"date":250,"open":251,"high":252,"low":20,"close":20,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",61.04,61.35,-0.45,-0.74,284157.337475,7431,60.9401,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":244,"percent_change":245,"volume":263,"transactions":264,"vwap":265},"2026-09-22",61.71,62.02,61.14,516653.23198,9343,61.4532,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",62.19,62.525,61.01,61.09,-0.91,-1.47,319984.00539,6930,61.408,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",62.3,62.315,61.32,62,-0.35,-0.56,877217.386845,9936,61.9735,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",63,63.18,62.35,-0.42,-0.67,216749.628089,6251,62.5092,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":111,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",62.83,63.06,61.85,62.77,0.1,454534.683482,8245,62.692,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",62.8,63.465,62.36,62.71,-0.63,-0.99,276728.05379,6202,62.8239,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",62.74,63.625,62.55,63.34,0.8,1.28,273093.854192,6405,63.2732,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",63.43,62.255,62.54,-0.16,-0.26,250191.316182,5294,62.5635,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",62.16,62.99,61.72,62.7,0.29,0.46,178839.824755,5120,62.5529,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":254,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",62.61,62.9,62.15,62.41,-1.17,263203.043811,6970,62.4427,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",63.42,63.62,63.13,63.15,-0.7,-1.1,143485.427748,4790,63.2928,{"date":373,"open":324,"high":374,"low":324,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",64.205,63.85,0.36,0.57,107026.033372,4213,63.8891,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",63.6,64.0504,63.095,63.49,0.5,0.79,259518.877615,5774,63.4691,{"date":393,"open":394,"high":363,"low":395,"close":343,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",62.37,62.045,1.05,1.7,250728.004899,5505,62.9578,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",62.47,62.75,61.55,61.94,-0.81,-1.29,194841.52802,6475,62.0563,{"date":413,"open":414,"high":414,"low":415,"close":404,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",63.16,62.26,-0.41,-0.65,196648.503408,4186,62.676,{"date":422,"open":423,"high":424,"low":425,"close":414,"change":245,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",63.23,63.55,62.915,0.13,146981.008436,3927,63.1186,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",62.67,63.24,62.18,63.08,-0.08,-0.13,124782.299252,4246,62.9219,{"date":442,"open":365,"high":443,"low":444,"close":414,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",63.46,62.7801,0.23,0.37,174364.979912,5114,63.2067,{"date":451,"open":452,"high":453,"low":321,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",63.1,63.29,62.93,-0.09,-0.14,155767.985722,3744,62.9469,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",63.53,64.15,63.01,63.02,-0.54,-0.85,145887.742084,4317,63.2856,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",63.64,63.86,62.935,63.56,0.43,0.68,160249.704885,5039,63.4385,{"date":483,"open":484,"high":485,"low":486,"close":365,"change":116,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",62.64,63.385,62.53,-0.02,301284.535478,11450,63.0901,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":273,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",64.87,65.06,62.91,63.14,-2.28,214440.937646,7248,63.4203,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",65.17,64.31,64.61,-0.4,-0.62,118092.71335,8804,64.5947,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",65.44,66.06,64.975,65.01,-0.83,-1.26,198787.930587,13929,65.2598,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",65.5,66.2,65.84,0.17,0.26,143856.495205,9935,65.8147,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",65.66,65.88,65.255,65.67,0.55,0.84,158687.28152,5006,65.5895,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":446,"volume":550,"transactions":551,"vwap":552},"2026-08-12",65.31,65.895,64.73,65.12,0.24,174799.5055,9081,65.1995,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",64.48,65.19,64.07,64.88,0.85,1.33,186950.655416,6138,64.8315,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":518,"volume":571,"transactions":572,"vwap":573},"2026-08-10",64.45,64.91,63.79,64.03,-0.82,187490.120783,7042,64.0803,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",65.02,65.53,64.7,64.85,-0.47,-0.72,161662.741021,4369,64.9898,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",66.75,67.19,65.24,65.32,-0.78,-1.18,208804.768105,4585,65.4607,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":417,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",66.72,67.115,65.96,66.1,-0.97,147068.090307,4615,66.1985,{"date":607,"open":608,"high":609,"low":610,"close":587,"change":611,"percent_change":146,"volume":612,"transactions":613,"vwap":614},"2026-08-04",66.99,67.62,66.01,0.21,270698.013107,7897,67.0047,{"date":616,"open":617,"high":598,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",64.62,63.985,66.54,1.73,2.67,418820.65024,6945,66.1695,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":416,"volume":632,"transactions":633,"vwap":634},"2026-07-31",65.45,65.49,63.6301,64.81,-0.27,317232.10666,7606,64.7224,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":106,"volume":642,"transactions":643,"vwap":644},"2026-07-30",64.5,65.36,63.675,65.08,0.65,249409.577492,7194,64.9144,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",64.13,65.34,63.63,64.43,-0.32,-0.49,315446.728844,10333,64.4703,{"date":657,"open":658,"high":659,"low":432,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",64.56,65.6323,64.75,-1.84,-2.76,342751.974288,7525,64.7601,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":417,"percent_change":602,"volume":672,"transactions":673,"vwap":674},"2026-07-27",67.54,68.14,66.57,66.59,270981.830354,7991,66.9488,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":387,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",66.98,67.91,66.74,67.24,0.75,261297.756512,6729,67.3572,{"date":686,"open":687,"high":688,"low":689,"close":679,"change":580,"percent_change":367,"volume":690,"transactions":691,"vwap":692},"2026-07-23",66.46,66.97,65.955,263301.123795,6380,66.5939,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",67.45,67.66,66.84,67.21,-0.61,-0.9,208603.91839,5538,67.1562,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":335,"volume":711,"transactions":712,"vwap":713},"2026-07-21",67.69,67.9125,66.93,67.82,-0.11,255680.10813,5888,67.6607,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",68.82,68.855,67.735,67.93,-0.92,-1.34,203706.09649,5397,68.0581,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",69.92,70.74,68.37,68.85,-2.14,-3.01,413700,{"date":735,"open":736,"high":29,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",68.7,70.99,2.23,3.24,436200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",68.23,69.26,67.77,68.76,0.88,1.3,327000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",67.68,68.28,67.35,67.88,0.19,0.28,297700,{"date":760,"open":761,"high":745,"low":762,"close":706,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":706},"2026-07-13",66.96,66.68,0.91,1.36,303700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":57,"percent_change":163,"volume":772,"transactions":9,"vwap":771},"2026-07-10",66.35,67.059998,66.24,66.78,179500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",65.42,66.63,65.050003,66.29,0.98,1.5,246800,{"date":783,"open":784,"high":785,"low":786,"close":545,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":545},"2026-07-08",66.18,66.37,65.16,-1.54,-2.3,289700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",68.050003,68.19,66.79,66.85,-0.76,-1.12,172500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",67.56,67.97,67.029999,67.61,0,147700,{"date":808,"open":809,"high":810,"low":811,"close":804,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2026-07-02",68.87,69.23,67.019997,-0.84,-1.23,224900,{"date":816,"open":695,"high":817,"low":688,"close":818,"change":560,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",68.77,68.45,1.98,249800,{"date":822,"open":762,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",67.31,66.38,67.12,0.3,0.45,251100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":417,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-29",66.7,67.42,66.3,66.82,-0.96,530900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":336,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-26",68,68.58,67.15,67.47,-0.38,1476800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":121,"percent_change":397,"volume":851,"transactions":9,"vwap":850},"2026-06-25",66.42,67.95,66.4,67.73,465900,{"date":853,"open":854,"high":587,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",64.38,66.6,2.02,3.13,543400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":397,"volume":866,"transactions":9,"vwap":864},"2026-06-23",63.87,64.6,63.47,64.58,1.08,355000,{"date":868,"open":302,"high":869,"low":302,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",63.76,63.5,1.16,1.86,297600,{"date":875,"open":876,"high":356,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",61.67,61.37,62.34,1.1,1.8,746000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",62.6,63.38,60.78,61.24,-1.86,-2.95,438000,{"date":892,"open":893,"high":894,"low":343,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",65.22,65.28,63.099998,-1.4,-2.17,707700,{"date":900,"open":535,"high":831,"low":901,"close":637,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":637},"2026-06-15",64.14,-1.68,-2.54,348100,{"date":906,"open":907,"high":608,"low":908,"close":784,"change":233,"percent_change":25,"volume":909,"transactions":9,"vwap":784},"2026-06-12",65.85,64.84,304300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":477,"percent_change":141,"volume":916,"transactions":9,"vwap":915},"2026-06-11",65.55,65.73,64.66,65.35,194900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":445,"volume":924,"transactions":9,"vwap":922},"2026-06-10",65.099998,65.63,64.57,64.92,0.15,270100,{"date":926,"open":637,"high":927,"low":928,"close":929,"change":930,"percent_change":764,"volume":931,"transactions":9,"vwap":929},"2026-06-09",66.099998,64.42,64.77,0.87,247000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":57,"volume":939,"transactions":9,"vwap":937},"2026-06-08",64.059998,64.39,63.39,63.9,0.31,200200,{"date":941,"open":942,"high":943,"low":404,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",63.78,64.36,63.59,0.14,0.22,224500,{"date":949,"open":334,"high":383,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",62.11,63.45,1.93,3.14,220200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",62.85,63.11,61.46,61.52,-1.65,-2.61,237100,{"date":965,"open":966,"high":944,"low":966,"close":967,"change":968,"percent_change":681,"volume":969,"transactions":9,"vwap":967},"2026-06-02",62.23,63.17,0.47,234000,{"date":971,"open":291,"high":291,"low":972,"close":345,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":345},"2026-06-01",62.17,-0.94,-1.48,244400,{"date":977,"open":978,"high":979,"low":980,"close":473,"change":212,"percent_change":981,"volume":982,"transactions":9,"vwap":473},"2026-05-29",64.21,65,63.61,-1.03,306100,{"date":984,"open":985,"high":928,"low":986,"close":987,"change":528,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",63.71,63.0099983,64.3,0.41,213800,{"date":991,"open":992,"high":993,"low":474,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",64.98,65.4,64.040001,-0.73,-1.13,219500,{"date":999,"open":1000,"high":1001,"low":1000,"close":929,"change":764,"percent_change":1002,"volume":1003,"transactions":9,"vwap":929},"2026-05-26",63.69,64.83,2.14,211200,{"date":1005,"open":496,"high":1006,"low":1007,"close":1008,"change":126,"percent_change":131,"volume":1009,"transactions":9,"vwap":1008},"2026-05-22",63.84,62.86,63.41,231500,{"date":1011,"open":1012,"high":443,"low":1013,"close":414,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":414},"2026-05-21",63.31,62.66,-0.57,-0.89,247300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",62.44,64.26,62.42,63.73,1.32,2.12,206200,{"date":1027,"open":1028,"high":1029,"low":302,"close":356,"change":1030,"percent_change":436,"volume":1031,"transactions":9,"vwap":356},"2026-05-19",62.31,62.87,-0.05,164100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":163,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",62.029999,63.080002,61.9,62.46,1.2,162800,{"date":1041,"open":966,"high":353,"low":1042,"close":344,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":344},"2026-05-15",61.5,-0.5,-0.8,381000,{"date":1047,"open":1048,"high":878,"low":1042,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-14",61.8,62.22,0.96,1.57,531300,{"date":1054,"open":1055,"high":884,"low":1056,"close":22,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":22},"2026-05-13",62.28,61.23,-1.19,-1.91,348700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":116,"percent_change":487,"volume":1066,"transactions":9,"vwap":1065},"2026-05-12",62.52,63.060001,60.94,62.45,284700,{"date":1068,"open":901,"high":978,"low":1069,"close":1037,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1037},"2026-05-11",62.2,-1.5,-2.35,193000,{"date":1074,"open":987,"high":987,"low":386,"close":1075,"change":1076,"percent_change":945,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",63.96,0.09,111300,{"date":1079,"open":1080,"high":504,"low":986,"close":861,"change":487,"percent_change":1081,"volume":1082,"transactions":9,"vwap":861},"2026-05-07",64.050003,-0.03,167500,{"date":1084,"open":1085,"high":943,"low":870,"close":1086,"change":346,"percent_change":347,"volume":1087,"transactions":9,"vwap":1086},"2026-05-06",64.24,63.89,152600,{"date":1089,"open":1090,"high":1091,"low":343,"close":383,"change":163,"percent_change":1092,"volume":1093,"transactions":9,"vwap":383},"2026-05-05",63.26,64,1.18,175300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1007,"change":796,"percent_change":1057,"volume":1099,"transactions":9,"vwap":1007},"2026-05-04",63.09,63.52,62.32,156000,{"date":1101,"open":473,"high":566,"low":1102,"close":364,"change":528,"percent_change":988,"volume":1103,"transactions":9,"vwap":364},"2026-05-01",62.69,201900,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":121,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",61.91,63.72,63.36,1.82,295700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":966,"change":973,"percent_change":1116,"volume":1117,"transactions":9,"vwap":966},"2026-04-29",63.4,64.010002,61.97,-1.49,237200,{"date":1119,"open":1120,"high":943,"low":1121,"close":967,"change":805,"percent_change":805,"volume":1122,"transactions":9,"vwap":967},"2026-04-28",63.37,63.12,199000,{"date":1124,"open":1125,"high":383,"low":1069,"close":967,"change":559,"percent_change":764,"volume":1126,"transactions":9,"vwap":967},"2026-04-27",62.4,221700,{"date":1128,"open":495,"high":365,"low":1069,"close":1098,"change":1044,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1098},"2026-04-24",-1.27,155400,{"date":1132,"open":432,"high":1133,"low":1134,"close":1121,"change":478,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1121},"2026-04-23",63.33,62.14,1.09,138000,{"date":1138,"open":957,"high":291,"low":312,"close":1019,"change":336,"percent_change":416,"volume":1139,"transactions":9,"vwap":1019},"2026-04-22",182900,{"date":1141,"open":1012,"high":332,"low":323,"close":345,"change":294,"percent_change":1142,"volume":1143,"transactions":9,"vwap":345},"2026-04-21",-1.06,213600,{"date":1145,"open":132,"high":1086,"low":1146,"close":1120,"change":111,"percent_change":1076,"volume":1147,"transactions":9,"vwap":1120},"2026-04-20",62.79,150100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1012,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1012},"2026-04-17",62.5,64.11,62.24,1.65,2.68,197800,{"date":1157,"open":1158,"high":1159,"low":1056,"close":1160,"change":436,"percent_change":437,"volume":1161,"transactions":9,"vwap":1160},"2026-04-16",61.51,62.38,61.66,158000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":506,"volume":1169,"transactions":9,"vwap":1167},"2026-04-15",61.82,62.040001,60.72,61.74,-0.25,230400,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":315,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-14",62.68,61.93,61.99,-1.57,135200,{"date":1178,"open":434,"high":1096,"low":1042,"close":1179,"change":1180,"percent_change":559,"volume":1181,"transactions":9,"vwap":1179},"2026-04-13",62.98,0.53,226400,{"date":1183,"open":1065,"high":1184,"low":1185,"close":1065,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1065},"2026-04-10",62.94,61.47,-0.12,-0.19,244700,{"date":1190,"open":1191,"high":1184,"low":1191,"close":1192,"change":121,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",61.12,62.57,1.84,241900,{"date":1196,"open":972,"high":303,"low":281,"close":219,"change":396,"percent_change":1197,"volume":1198,"transactions":9,"vwap":219},"2026-04-08",1.74,326100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":377,"volume":1206,"transactions":9,"vwap":1204},"2026-04-07",59.87,60.57,59.82,60.39,0.34,172800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1176,"transactions":9,"vwap":1212},"2026-04-06",59.17,60.09,58.89,60.049999,0.61,1.03,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":244,"percent_change":245,"volume":1221,"transactions":9,"vwap":1220},"2026-04-02",58.83,60.02,58.37,59.44,224800,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":163,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",58.85,59.8,59.39,1.26,268800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",58.49,58.72,57.44,58.65,0.99,1.72,308000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-30",57.32,57.81,56.73,57.66,0.86,1.51,224400,{"date":1248,"open":1243,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",57.72,56.62,56.8,-1.11,-1.92,274800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":826,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-26",57.26,58.21,57.24,57.91,0.52,176300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":826,"percent_change":1261,"volume":1269,"transactions":9,"vwap":1268},"2026-03-25",58.12,58.54,56.64,57.61,211000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":244,"percent_change":1076,"volume":1275,"transactions":9,"vwap":1274},"2026-03-24",56.58,57.99,57.31,325500,{"date":1277,"open":1278,"high":1217,"low":1279,"close":1257,"change":1280,"percent_change":1236,"volume":765,"transactions":9,"vwap":1257},"2026-03-23",57.8,57.21,0.97,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1076,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-20",56.69,55.59,56.29,0.16,755700,{"date":1289,"open":1290,"high":1267,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-19",55.36,54.9,56.2,0.59,1.06,315900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":981,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-18",56.45,56.57,55.45,55.61,-1.82,374400,{"date":1305,"open":1241,"high":1306,"low":1307,"close":1267,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1267},"2026-03-17",58.099998,56.34,-0.71,-1.24,238400,{"date":1312,"open":1313,"high":1273,"low":1314,"close":1315,"change":1316,"percent_change":1186,"volume":1317,"transactions":9,"vwap":1315},"2026-03-16",57.74,57.3,57.35,-0.07,237900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":527,"percent_change":826,"volume":1324,"transactions":9,"vwap":1323},"2026-03-13",57.7,57.88,56.84,57.42,287300,{"date":1326,"open":1272,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",57.73,56.33,57.25,-0.37,-0.64,283300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":272,"volume":1340,"transactions":9,"vwap":1338},"2026-03-11",57.89,58.39,57.029999,57.62,-0.53,193100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":336,"volume":1348,"transactions":9,"vwap":1346},"2026-03-10",57.85,59.43,57.28,58.15,-0.15,236700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":699,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-09",57.96,58.61,56.37,58.3,-1.04,229300,{"date":1358,"open":1359,"high":1360,"low":1338,"close":1361,"change":77,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-06",58.84,59.18,58.91,-1.8,209600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":77,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-05",60.26,61.080002,59.48,59.99,-1.77,179000,{"date":1373,"open":877,"high":344,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-04",61.0099983,61.07,-0.06,-0.1,235800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":923,"percent_change":126,"volume":1385,"transactions":9,"vwap":1384},"2026-03-03",59.69,61.41,59.19,61.13,246900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":477,"percent_change":1392,"volume":1122,"transactions":9,"vwap":1391},"2026-03-02",59.27,61.59,59.099998,60.98,0.71,{"date":1394,"open":1395,"high":406,"low":1396,"close":208,"change":1397,"percent_change":1398,"volume":1110,"transactions":9,"vwap":208},"2026-02-27",61.89,60.21,-2.45,-3.89,{"date":1400,"open":1401,"high":1402,"low":884,"close":290,"change":507,"percent_change":602,"volume":1072,"transactions":9,"vwap":290},"2026-02-26",64.089996,64.8,{"date":1404,"open":1405,"high":1406,"low":1405,"close":364,"change":388,"percent_change":1227,"volume":1407,"transactions":9,"vwap":364},"2026-02-25",62.81,64.17,216300,{"date":1409,"open":310,"high":937,"low":1410,"close":300,"change":1411,"percent_change":244,"volume":1412,"transactions":9,"vwap":300},"2026-02-24",62.62,0.03,226200,{"date":1414,"open":1415,"high":567,"low":1416,"close":310,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":310},"2026-02-23",64.89,62.49,-2.19,-3.37,353900,{"date":1421,"open":1422,"high":912,"low":647,"close":1423,"change":757,"percent_change":477,"volume":1424,"transactions":9,"vwap":1423},"2026-02-20",64.82,64.99,276500,{"date":1426,"open":291,"high":1427,"low":957,"close":1428,"change":388,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-19",64.95,64.71,1.24,203800,{"date":1432,"open":912,"high":619,"low":383,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-18",63.92,-1.74,-2.65,212600,{"date":1438,"open":671,"high":1439,"low":979,"close":534,"change":1440,"percent_change":981,"volume":1441,"transactions":9,"vwap":534},"2026-02-17",67,-0.68,233900,{"date":1443,"open":1444,"high":794,"low":1445,"close":1446,"change":1447,"percent_change":988,"volume":1448,"transactions":9,"vwap":1446},"2026-02-13",65.89,65.25,66.34,0.27,195300,{"date":1450,"open":795,"high":1451,"low":648,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",67.5,66.07,-0.22,-0.33,336200,{"date":1457,"open":688,"high":1458,"low":1459,"close":778,"change":456,"percent_change":1460,"volume":1461,"transactions":9,"vwap":778},"2026-02-11",67.25,65.61,-0.21,207000,{"date":1463,"open":1464,"high":1465,"low":907,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-10",66.56,67.48,66.43,-0.34,-0.51,330400,{"date":1471,"open":927,"high":1451,"low":1472,"close":1473,"change":151,"percent_change":377,"volume":1474,"transactions":9,"vwap":1473},"2026-02-09",65.95,66.77,230600,{"date":1476,"open":1477,"high":794,"low":1477,"close":1478,"change":50,"percent_change":1479,"volume":820,"transactions":9,"vwap":1478},"2026-02-06",65.78,66.39,1.53,{"date":1481,"open":1482,"high":526,"low":1483,"close":1484,"change":923,"percent_change":445,"volume":1485,"transactions":9,"vwap":1484},"2026-02-05",65.46,64.97,65.39,248800,{"date":1487,"open":979,"high":1488,"low":1489,"close":589,"change":539,"percent_change":748,"volume":1490,"transactions":9,"vwap":589},"2026-02-04",66,64.47,261100,{"date":1492,"open":869,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":50,"volume":1497,"transactions":9,"vwap":1495},"2026-02-03",65.27,63.67,64.4,0.64,263100,{"date":1499,"open":345,"high":1500,"low":355,"close":869,"change":1227,"percent_change":856,"volume":1501,"transactions":9,"vwap":869},"2026-02-02",64.25,221100,{"date":1503,"open":1036,"high":1504,"low":1505,"close":1150,"change":111,"percent_change":304,"volume":1506,"transactions":9,"vwap":1150},"2026-01-30",62.82,61.68,418800,{"date":1508,"open":1056,"high":290,"low":1509,"close":1019,"change":764,"percent_change":738,"volume":1510,"transactions":9,"vwap":1019},"2026-01-29",61.040001,239600,{"date":1512,"open":405,"high":1152,"low":1391,"close":1367,"change":843,"percent_change":507,"volume":1474,"transactions":9,"vwap":1367},"2026-01-28",{"date":1514,"open":1515,"high":1167,"low":1516,"close":959,"change":1517,"percent_change":1043,"volume":1518,"transactions":9,"vwap":959},"2026-01-27",60.77,59.61,-0.31,214700,{"date":1520,"open":1521,"high":1522,"low":1509,"close":1523,"change":1453,"percent_change":283,"volume":1524,"transactions":9,"vwap":1523},"2026-01-26",62.07,62.73,61.77,333700,{"date":1526,"open":1107,"high":1527,"low":1528,"close":1174,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1174},"2026-01-23",63.95,61.38,-2.31,-3.59,258200,{"date":1533,"open":1534,"high":915,"low":934,"close":987,"change":946,"percent_change":1205,"volume":1535,"transactions":9,"vwap":987},"2026-01-22",64.16,273200,{"date":1537,"open":1158,"high":1500,"low":1538,"close":1539,"change":85,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-21",60.8,64.080002,5.07,232400,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-20",60.84,61.78,60.99,-0.79,-1.28,217000,{"date":1551,"open":334,"high":290,"low":1523,"close":1545,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1545},"2026-01-16",-0.95,-1.51,242200,{"date":1556,"open":1557,"high":365,"low":1558,"close":1522,"change":1559,"percent_change":1560,"volume":1356,"transactions":9,"vwap":1522},"2026-01-15",61.61,61.45,1.44,2.35,{"date":1562,"open":1369,"high":219,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-14",59.97,61.29,1.17,1.95,137300,{"date":1569,"open":1570,"high":1571,"low":1225,"close":1572,"change":591,"percent_change":1548,"volume":1573,"transactions":9,"vwap":1572},"2026-01-13",60.27,60.89,60.12,317900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":843,"percent_change":507,"volume":1580,"transactions":9,"vwap":1579},"2026-01-12",60.73,61.4,60.53,60.9,310600,{"date":1582,"open":1583,"high":1545,"low":1391,"close":1584,"change":336,"percent_change":293,"volume":1585,"transactions":9,"vwap":1584},"2026-01-09",61.56,61.28,189500,{"date":1587,"open":1588,"high":1589,"low":1563,"close":1590,"change":388,"percent_change":748,"volume":1591,"transactions":9,"vwap":1590},"2026-01-08",60.32,62.12,61.54,239200,{"date":1593,"open":1594,"high":1391,"low":1595,"close":1596,"change":1293,"percent_change":779,"volume":1597,"transactions":9,"vwap":1596},"2026-01-07",59.7,59.58,60.75,210400,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-06",58.26,60.19,60.16,1.35,2.3,201100,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1392,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-05",57.71,59.71,58.81,1.22,171900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1306,"change":141,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1306},"2026-01-02",57.45,58.47,56.74,1.15,240600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1233,"change":253,"percent_change":591,"volume":1625,"transactions":9,"vwap":1233},"2025-12-31",58.080002,58.13,57.2,209800,{"date":1627,"open":1628,"high":1224,"low":1321,"close":1335,"change":835,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1335},"2025-12-30",58.8,-1.63,133900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1224,"change":1187,"percent_change":651,"volume":1636,"transactions":9,"vwap":1224},"2025-12-29",59.21,59.4,58.41,127100,{"date":1638,"open":1360,"high":210,"low":1639,"close":1640,"change":1641,"percent_change":1316,"volume":1642,"transactions":9,"vwap":1640},"2025-12-26",58.74,59.040001,-0.04,92700,{"date":1644,"open":1360,"high":1645,"low":1234,"close":1646,"change":1460,"percent_change":283,"volume":1647,"transactions":9,"vwap":1646},"2025-12-24",59.41,59.080002,76200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1641,"percent_change":1316,"volume":1654,"transactions":9,"vwap":1653},"2025-12-23",59.029999,59.59,59.02,59.29,175000,{"date":1656,"open":1657,"high":1391,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-22",60.29,59.22,59.33,-0.98,-1.62,276400,{"date":1664,"open":1665,"high":1666,"low":210,"close":1667,"change":506,"percent_change":212,"volume":1668,"transactions":9,"vwap":1667},"2025-12-19",60.51,60.88,60.31,778000,{"date":1670,"open":262,"high":1671,"low":211,"close":1672,"change":1673,"percent_change":1411,"volume":1674,"transactions":9,"vwap":1672},"2025-12-18",61.21,60.71,0.02,216000,{"date":1676,"open":1570,"high":209,"low":1677,"close":20,"change":747,"percent_change":1678,"volume":1679,"transactions":9,"vwap":20},"2025-12-17",59.63,1.47,200700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1330,"percent_change":699,"volume":1686,"transactions":9,"vwap":1685},"2025-12-16",59.85,60.24,59.38,59.81,290500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":923,"percent_change":126,"volume":1693,"transactions":9,"vwap":1692},"2025-12-15",60.68,61.11,59.57,60.18,229800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":294,"percent_change":368,"volume":1700,"transactions":9,"vwap":1699},"2025-12-12",60.34,60.54,59.53,60.029999,181800,{"date":1702,"open":1563,"high":887,"low":1563,"close":1703,"change":1261,"percent_change":1244,"volume":1619,"transactions":9,"vwap":1703},"2025-12-11",60.7,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1692,"change":1051,"percent_change":1154,"volume":1709,"transactions":9,"vwap":1692},"2025-12-10",58.53,60.92,58.040001,322600,{"date":1711,"open":1383,"high":1712,"low":1713,"close":1352,"change":1547,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1352},"2025-12-09",60.5,58.31,-1.33,188100,{"date":1717,"open":1718,"high":1682,"low":1719,"close":1634,"change":42,"percent_change":1429,"volume":1720,"transactions":9,"vwap":1634},"2025-12-08",58.79,58.18,274600,{"date":1722,"open":1723,"high":1224,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-05",58.24,58.060001,58.67,0.12,0.2,152500,{"date":1730,"open":1731,"high":1732,"low":1260,"close":1733,"change":116,"percent_change":487,"volume":1371,"transactions":9,"vwap":1733},"2025-12-04",58.2,58.75,58.55,{"date":1735,"open":1736,"high":1725,"low":1737,"close":1738,"change":539,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-03",58.33,57.51,58.56,1.46,199600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1249,"change":631,"percent_change":580,"volume":1746,"transactions":9,"vwap":1249},"2025-12-02",57.75,58.29,57.53,157100,{"date":1748,"open":1749,"high":1750,"low":41,"close":1273,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1273},"2025-12-01",56.48,58.049999,1.23,2.17,232000,{"date":1755,"open":1259,"high":1259,"low":1756,"close":1757,"change":284,"percent_change":1660,"volume":1093,"transactions":9,"vwap":1757},"2025-11-28",56.53,56.76,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1240,"change":294,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1240},"2025-11-26",57.69,58.28,57.29,-1.16,352200,{"date":1766,"open":1762,"high":1359,"low":1767,"close":1273,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1273},"2025-11-25",56.77,1.31,2.31,249400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1339,"volume":1778,"transactions":9,"vwap":1776},"2025-11-24",56.78,57.12,56.02,56.68,-0.3,182000,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1143,"transactions":9,"vwap":1783},"2025-11-21",55.18,57.55,56.98,2.11,3.85,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-20",55.029999,55.52,54.34,54.87,0.62,1.14,388500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":865,"volume":1802,"transactions":9,"vwap":1800},"2025-11-19",53.82,54.57,53.55,54.25,0.58,237000,{"date":1804,"open":1805,"high":1806,"low":30,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-18",54.39,56.029999,53.67,-1.01,-1.85,336000,{"date":1812,"open":1756,"high":1813,"low":1814,"close":1815,"change":1362,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-17",56.72,54.41,54.68,-3.19,250200,{"date":1819,"open":1820,"high":1283,"low":1821,"close":1749,"change":611,"percent_change":446,"volume":1822,"transactions":9,"vwap":1749},"2025-11-14",56.13,55.27,136300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":41,"change":467,"percent_change":1116,"volume":1828,"transactions":9,"vwap":41},"2025-11-13",56.97,57.48,55.97,181100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1774,"change":1834,"percent_change":293,"volume":1835,"transactions":9,"vwap":1774},"2025-11-12",57.4,58.73,57.09,-0.24,201200,{"date":1837,"open":1242,"high":1615,"low":1838,"close":1839,"change":763,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-11",56.24,57.36,1.61,97900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1298,"change":506,"percent_change":367,"volume":1847,"transactions":9,"vwap":1298},"2025-11-10",57.049999,57.83,56.31,180200,{"date":1849,"open":1846,"high":1850,"low":1851,"close":1852,"change":377,"percent_change":106,"volume":1853,"transactions":9,"vwap":1852},"2025-11-07",57.0099983,56.0099983,56.85,157400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":416,"percent_change":581,"volume":1860,"transactions":9,"vwap":1859},"2025-11-06",56.17,57.17,56.16,56.28,226500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1283,"change":50,"percent_change":880,"volume":1866,"transactions":9,"vwap":1283},"2025-11-05",55.51,57.02,55.48,159500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":336,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-04",55.62,55.9,55.22,55.69,-0.46,264300,{"date":1876,"open":1290,"high":1877,"low":1878,"close":1879,"change":968,"percent_change":559,"volume":1880,"transactions":9,"vwap":1879},"2025-11-03",56,54.22,55.95,303600,{"date":1882,"open":1883,"high":1877,"low":1884,"close":1865,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1865},"2025-10-31",55.58,54.99,-0.59,-1.05,287700,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":304,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-30",55.42,56.71,56.07,0.18,232300,{"date":1896,"open":1251,"high":1897,"low":1865,"close":1827,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1827},"2025-10-29",57.64,-1.39,-2.42,293800,{"date":1902,"open":1762,"high":1278,"low":1307,"close":1839,"change":487,"percent_change":1081,"volume":1903,"transactions":9,"vwap":1839},"2025-10-28",189800,{"date":1905,"open":1906,"high":1750,"low":1907,"close":1908,"change":116,"percent_change":487,"volume":1909,"transactions":9,"vwap":1908},"2025-10-27",57.47,56.75,57.38,219100,{"date":1911,"open":1912,"high":1760,"low":1757,"close":1913,"change":325,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-24",56.91,57.39,1.41,134000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":126,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-23",56.14,56.96,55.65,56.59,0.44,156100,{"date":1925,"open":1926,"high":1783,"low":1927,"close":1307,"change":1286,"percent_change":757,"volume":1928,"transactions":9,"vwap":1307},"2025-10-22",56.5,55.96,180500,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":945,"percent_change":126,"volume":1934,"transactions":9,"vwap":1933},"2025-10-21",56.6,54.86,56.18,260900,{"date":1936,"open":1870,"high":1937,"low":1938,"close":1939,"change":988,"percent_change":163,"volume":1940,"transactions":9,"vwap":1939},"2025-10-20",56.65,55.89,56.040001,232100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1792,"percent_change":121,"volume":1947,"transactions":9,"vwap":1946},"2025-10-17",55.44,55.84,54.66,55.63,235200,{"date":1949,"open":1774,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-16",57.23,54.6,55.0099983,-2.58,-4.48,316700,{"date":1957,"open":1958,"high":1959,"low":1240,"close":1960,"change":1015,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-15",58.62,58.71,57.59,-1.52,180400,{"date":1964,"open":1965,"high":1359,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-14",55.93,58.48,2.29,4.08,190200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":388,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-13",56.09,56.4,55.11,56.19,1.43,180600,{"date":1979,"open":1257,"high":1750,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-10",55.26,55.4,-1.61,-2.82,290900,{"date":1986,"open":1845,"high":1987,"low":1988,"close":1850,"change":700,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1850},"2025-10-09",58.16,56.61,-1.55,249300,{"date":1992,"open":1336,"high":1738,"low":1993,"close":1260,"change":1517,"percent_change":1339,"volume":1994,"transactions":9,"vwap":1260},"2025-10-08",57.76,178000,{"date":1996,"open":1652,"high":1594,"low":1623,"close":1997,"change":1547,"percent_change":721,"volume":1093,"transactions":9,"vwap":1997},"2025-10-07",58.22,{"date":1999,"open":2000,"high":2001,"low":1761,"close":2002,"change":126,"percent_change":477,"volume":2003,"transactions":9,"vwap":2002},"2025-10-06",59.13,59.92,59.0099983,188300,{"date":2005,"open":2006,"high":1645,"low":2006,"close":2007,"change":747,"percent_change":2008,"volume":1363,"transactions":9,"vwap":2007},"2025-10-03",57.84,58.76,1.52,{"date":2010,"open":2011,"high":2012,"low":1950,"close":1321,"change":283,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1321},"2025-10-02",58.0099983,58.35,-0.6,158500,{"date":2016,"open":1719,"high":1266,"low":1845,"close":2017,"change":416,"percent_change":367,"volume":2018,"transactions":9,"vwap":2017},"2025-10-01",58.23,170200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":699,"volume":2026,"transactions":9,"vwap":2024},"2025-09-30",59.07,59.2,57.98,58.64,-0.36,234400,{"date":2028,"open":1594,"high":2029,"low":1725,"close":2030,"change":581,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-29",59.73,59,-1.21,173400,{"date":2034,"open":2035,"high":1601,"low":1633,"close":2036,"change":923,"percent_change":126,"volume":2037,"transactions":9,"vwap":2036},"2025-09-26",59.89,59.72,166600,{"date":2039,"open":1682,"high":2040,"low":2041,"close":1691,"change":1330,"percent_change":507,"volume":2042,"transactions":9,"vwap":1691},"2025-09-25",60,59.23,138900,{"date":2044,"open":2045,"high":886,"low":2046,"close":2047,"change":1517,"percent_change":1468,"volume":2048,"transactions":9,"vwap":2047},"2025-09-24",60.040001,59.76,59.94,180000,{"date":2050,"open":1602,"high":1367,"low":1212,"close":2051,"change":549,"percent_change":131,"volume":2052,"transactions":9,"vwap":2051},"2025-09-23",60.25,250700,{"date":2054,"open":1588,"high":2055,"low":2056,"close":2057,"change":2013,"percent_change":315,"volume":1441,"transactions":9,"vwap":2057},"2025-09-22",60.59,59.49,60.0099983,{"date":2059,"open":282,"high":1065,"low":1697,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-19",60.61,-1.44,-2.32,1222300,{"date":2065,"open":2047,"high":2066,"low":2047,"close":2067,"change":1604,"percent_change":1785,"volume":2068,"transactions":9,"vwap":2067},"2025-09-18",62.09,62.049999,562900,{"date":2070,"open":1231,"high":886,"low":1635,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-17",59.75,1.59,2.73,667300,{"date":2076,"open":2077,"high":1258,"low":1267,"close":1987,"change":426,"percent_change":946,"volume":2078,"transactions":9,"vwap":1987},"2025-09-16",57.56,280000,{"date":2080,"open":2081,"high":2030,"low":2082,"close":2083,"change":467,"percent_change":2061,"volume":1461,"transactions":9,"vwap":2083},"2025-09-15",58.95,57.82,58.029999,{"date":2085,"open":2002,"high":2086,"low":2087,"close":2088,"change":581,"percent_change":2031,"volume":2089,"transactions":9,"vwap":2088},"2025-09-12",59.46,58.51,58.88,131900,{"date":2091,"open":2092,"high":2071,"low":1224,"close":2093,"change":347,"percent_change":136,"volume":2094,"transactions":9,"vwap":2093},"2025-09-11",59.14,59.6,192500,{"date":2096,"open":2097,"high":1594,"low":2097,"close":2092,"change":2098,"percent_change":1673,"volume":2099,"transactions":9,"vwap":2092},"2025-09-10",58.87,0.01,144800,{"date":2101,"open":2102,"high":2103,"low":1610,"close":2000,"change":368,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2000},"2025-09-09",59.95,60.45,-1.83,176800,{"date":2107,"open":1218,"high":1667,"low":1650,"close":2108,"change":938,"percent_change":1261,"volume":2109,"transactions":9,"vwap":2108},"2025-09-08",60.23,225700,{"date":2111,"open":2112,"high":232,"low":1609,"close":2001,"change":700,"percent_change":974,"volume":2113,"transactions":9,"vwap":2001},"2025-09-05",60.91,149400,{"date":2115,"open":2116,"high":2117,"low":1634,"close":2117,"change":1739,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-04",59.78,60.82,2.46,175800,{"date":2121,"open":2122,"high":2040,"low":2123,"close":2124,"change":116,"percent_change":487,"volume":2125,"transactions":9,"vwap":2124},"2025-09-03",58.99,58.93,59.36,165900,{"date":2127,"open":2128,"high":1368,"low":1733,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-02",59.09,59.37,-0.52,-0.87,165500,{"date":2134,"open":20,"high":2135,"low":1225,"close":2035,"change":417,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2035},"2025-08-29",61.31,-1.07,192700,{"date":2139,"open":1564,"high":2140,"low":190,"close":1697,"change":1014,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1697},"2025-08-28",61.58,-0.93,221300,{"date":2144,"open":1544,"high":1545,"low":1544,"close":1690,"change":945,"percent_change":445,"volume":2145,"transactions":9,"vwap":1690},"2025-08-27",206700,{"date":2147,"open":2148,"high":281,"low":2149,"close":209,"change":757,"percent_change":347,"volume":2150,"transactions":9,"vwap":209},"2025-08-26",60.47,60.15,245300,{"date":2152,"open":2153,"high":2154,"low":2035,"close":20,"change":347,"percent_change":24,"volume":2155,"transactions":9,"vwap":20},"2025-08-25",59.98,60.93,238900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2108,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2108},"2025-08-22",57.65,60.66,57.46,3.03,5.3,301900,{"date":2165,"open":2166,"high":1737,"low":2166,"close":1624,"change":111,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1624},"2025-08-21",56.66,0.11,197900,{"date":2170,"open":1314,"high":1760,"low":1773,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-20",57.14,0.04,0.07,136600,{"date":2176,"open":2177,"high":1335,"low":2178,"close":2179,"change":1641,"percent_change":1316,"volume":2180,"transactions":9,"vwap":2179},"2025-08-19",57.060001,56.89,57.099998,169900,{"date":2182,"open":2183,"high":1315,"low":1975,"close":2171,"change":2184,"percent_change":326,"volume":2185,"transactions":9,"vwap":2171},"2025-08-18",56.35,0.72,319300,{"date":2187,"open":2188,"high":2188,"low":1307,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-15",58.38,56.42,-1.88,-3.22,271400,{"date":2194,"open":1761,"high":1359,"low":2006,"close":1354,"change":1339,"percent_change":700,"volume":2195,"transactions":9,"vwap":1354},"2025-08-14",293600,{"date":2197,"open":1652,"high":2198,"low":1635,"close":1217,"change":116,"percent_change":487,"volume":2199,"transactions":9,"vwap":1217},"2025-08-13",59.26,375600,{"date":2201,"open":1315,"high":2202,"low":1315,"close":1359,"change":1967,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1359},"2025-08-12",59.31,4.05,941100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1752,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-11",54.42,56.56,54.12,56.55,3.99,824000,{"date":2214,"open":2215,"high":2216,"low":1807,"close":2217,"change":233,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-08",54,54.51,54.38,1.55,309800,{"date":2221,"open":2222,"high":2222,"low":2223,"close":1799,"change":131,"percent_change":681,"volume":2224,"transactions":9,"vwap":1799},"2025-08-07",53.86,52.82,378600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":346,"percent_change":538,"volume":2231,"transactions":9,"vwap":2230},"2025-08-06",52.87,53.35,52.68,53.15,287200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":347,"percent_change":747,"volume":2238,"transactions":9,"vwap":2237},"2025-08-05",52.49,53.02,51.73,52.86,299000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-04",51.92,52.43,51.26,52.4,0.94,1.83,277600,{"date":2249,"open":2250,"high":2251,"low":180,"close":2252,"change":1309,"percent_change":1071,"volume":2253,"transactions":9,"vwap":2252},"2025-08-01",51.98,52.23,51.46,258300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1885,"percent_change":1252,"volume":2260,"transactions":9,"vwap":2259},"2025-07-31",52.76,53.12,52.51,52.7,321300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1308,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-30",54.080002,54.76,53.040001,53.29,-1.31,262100,{"date":2270,"open":1815,"high":1815,"low":2271,"close":2215,"change":1460,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2215},"2025-07-29",53.8,-0.39,216400,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":436,"percent_change":1347,"volume":2279,"transactions":9,"vwap":2278},"2025-07-28",54.53,53.97,54.21,266700,{"date":2281,"open":2282,"high":1945,"low":2283,"close":2284,"change":2285,"percent_change":1517,"volume":2163,"transactions":9,"vwap":2284},"2025-07-25",54.48,53.54,54.29,-0.17,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2141,"percent_change":902,"volume":2292,"transactions":9,"vwap":2291},"2025-07-24",55,55.29,54.2,54.46,239500,{"date":2294,"open":2295,"high":1859,"low":2296,"close":2297,"change":843,"percent_change":1440,"volume":2298,"transactions":9,"vwap":2297},"2025-07-23",56.060001,54.44,55.39,290100,{"date":2300,"open":2301,"high":2301,"low":1821,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-22",57.5,55.77,-2.15,-3.71,481300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1468,"percent_change":2131,"volume":2312,"transactions":9,"vwap":2311},"2025-07-21",58.43,58.97,57.77,57.92,218900,{"date":2314,"open":1706,"high":1361,"low":1265,"close":2308,"change":1411,"percent_change":244,"volume":2315,"transactions":9,"vwap":2308},"2025-07-18",263800,{"date":2317,"open":1315,"high":1959,"low":1279,"close":2318,"change":1914,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-17",58.4,2.47,278300,{"date":2322,"open":2166,"high":1257,"low":2323,"close":2324,"change":1293,"percent_change":396,"volume":2325,"transactions":9,"vwap":2324},"2025-07-16",55.78,56.99,245800,{"date":2327,"open":1622,"high":1336,"low":2328,"close":1973,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1973},"2025-07-15",56.38,-1.97,-3.38,265500,{"date":2333,"open":1719,"high":2334,"low":1273,"close":1219,"change":946,"percent_change":151,"volume":2335,"transactions":9,"vwap":1219},"2025-07-14",58.9,386000,{"date":2337,"open":2030,"high":2338,"low":2339,"close":1346,"change":2340,"percent_change":2341,"volume":758,"transactions":9,"vwap":1346},"2025-07-11",59.15,58.07,-1.35,-2.27,{"date":2343,"open":2344,"high":2345,"low":2198,"close":2346,"change":437,"percent_change":1453,"volume":2347,"transactions":9,"vwap":2346},"2025-07-10",59.45,60.17,59.5,292300,{"date":2349,"open":1651,"high":211,"low":2030,"close":1677,"change":527,"percent_change":346,"volume":1155,"transactions":9,"vwap":1677},"2025-07-09",{"date":2351,"open":2021,"high":2045,"low":2021,"close":2086,"change":156,"percent_change":1293,"volume":2352,"transactions":9,"vwap":2086},"2025-07-08",261400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":602,"percent_change":1982,"volume":2359,"transactions":9,"vwap":2358},"2025-07-07",59.77,60.38,58.96,59.11,197100,{"date":2361,"open":2344,"high":1570,"low":1360,"close":2362,"change":763,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-03",60.080002,1.54,102900,{"date":2366,"open":1224,"high":1659,"low":2188,"close":1209,"change":1496,"percent_change":1135,"volume":2367,"transactions":9,"vwap":1209},"2025-07-02",300400,{"date":2369,"open":2370,"high":2358,"low":2370,"close":1706,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1706},"2025-07-01",56.43,1.66,2.92,200900,{"date":2375,"open":2376,"high":1320,"low":1767,"close":2377,"change":1834,"percent_change":293,"volume":2378,"transactions":9,"vwap":2377},"2025-06-30",57.6,56.87,153900,{"date":2380,"open":1615,"high":1241,"low":2381,"close":2382,"change":1641,"percent_change":1316,"volume":2383,"transactions":9,"vwap":2382},"2025-06-27",56.9,57.11,551400,{"date":2385,"open":2386,"high":1257,"low":1972,"close":2387,"change":1768,"percent_change":1560,"volume":2388,"transactions":9,"vwap":2387},"2025-06-26",56.46,57.15,136800,{"date":2390,"open":2391,"high":1292,"low":1869,"close":1944,"change":1330,"percent_change":212,"volume":2392,"transactions":9,"vwap":1944},"2025-06-25",56.080002,127700,{"date":2394,"open":1353,"high":2395,"low":1933,"close":2396,"change":131,"percent_change":2184,"volume":2397,"transactions":9,"vwap":2396},"2025-06-24",57.22,56.21,142200,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":739,"volume":2404,"transactions":9,"vwap":2402},"2025-06-23",53.74,55.85,55.81,1.75,205300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1187,"percent_change":283,"volume":2411,"transactions":9,"vwap":2410},"2025-06-20",54.45,54.65,53.94,54.060001,369100,{"date":2413,"open":2414,"high":2264,"low":1799,"close":1800,"change":938,"percent_change":377,"volume":2415,"transactions":9,"vwap":1800},"2025-06-18",53.68,162400,{"date":2417,"open":2284,"high":1932,"low":2418,"close":2409,"change":602,"percent_change":1370,"volume":2419,"transactions":9,"vwap":2409},"2025-06-17",53.9,118900,{"date":2421,"open":1965,"high":1965,"low":2422,"close":2423,"change":1453,"percent_change":506,"volume":2424,"transactions":9,"vwap":2423},"2025-06-16",54.7,54.91,154300,{"date":2426,"open":1927,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-06-13",56.26,54.97,55.13,-1.98,-3.47,170800,{"date":2434,"open":2324,"high":1279,"low":2435,"close":2382,"change":1347,"percent_change":336,"volume":2436,"transactions":9,"vwap":2382},"2025-06-12",55.94,104500,{"date":2438,"open":1306,"high":1966,"low":2439,"close":1257,"change":1308,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1257},"2025-06-11",56.94,-1.22,183900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1611,"volume":2449,"transactions":9,"vwap":2447},"2025-06-10",57.33,58.17,57.16,57.97,0.7,104200,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1496,"percent_change":121,"volume":2455,"transactions":9,"vwap":2454},"2025-06-09",56.79,57.63,57.27,181200,{"date":2457,"open":1937,"high":2178,"low":2458,"close":2459,"change":93,"percent_change":2246,"volume":2460,"transactions":9,"vwap":2459},"2025-06-06",55.86,56.63,114200,{"date":2462,"open":2401,"high":2463,"low":2464,"close":1301,"change":631,"percent_change":202,"volume":2465,"transactions":9,"vwap":1301},"2025-06-05",55.91,55.28,160900,{"date":2467,"open":2468,"high":1749,"low":2469,"close":2470,"change":1043,"percent_change":1015,"volume":2471,"transactions":9,"vwap":2470},"2025-06-04",56.099998,55.5,55.88,155700,{"date":2473,"open":2474,"high":2475,"low":2423,"close":2328,"change":779,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2328},"2025-06-03",55.080002,56.51,1.77,171700,{"date":2479,"open":2480,"high":2480,"low":2481,"close":1981,"change":812,"percent_change":1116,"volume":2482,"transactions":9,"vwap":1981},"2025-06-02",56.11,55.17,159100,{"date":2484,"open":2183,"high":2208,"low":2435,"close":1838,"change":2485,"percent_change":591,"volume":2486,"transactions":9,"vwap":1838},"2025-05-30",-0.44,189700,{"date":2488,"open":1307,"high":1891,"low":2489,"close":1776,"change":2490,"percent_change":50,"volume":2491,"transactions":9,"vwap":1776},"2025-05-29",55.87,0.56,146300,{"date":2493,"open":1891,"high":1850,"low":2468,"close":2494,"change":581,"percent_change":1129,"volume":2495,"transactions":9,"vwap":2494},"2025-05-28",56.12,143900,{"date":2497,"open":1298,"high":2178,"low":2498,"close":1322,"change":1092,"percent_change":1024,"volume":2499,"transactions":9,"vwap":1322},"2025-05-27",55.73,145600,{"date":2501,"open":1791,"high":2489,"low":1791,"close":2502,"change":1330,"percent_change":212,"volume":2503,"transactions":9,"vwap":2502},"2025-05-23",55.66,155100,{"date":2505,"open":2506,"high":2507,"low":2506,"close":1806,"change":2272,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1806},"2025-05-22",55.71,56.67,-0.69,152200,{"date":2511,"open":1624,"high":1268,"low":2512,"close":2189,"change":1661,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2189},"2025-05-21",56.32,-2.79,275300,{"date":2516,"open":2517,"high":1354,"low":2518,"close":1708,"change":445,"percent_change":131,"volume":2519,"transactions":9,"vwap":1708},"2025-05-20",57.79,57.57,129900,{"date":2521,"open":1950,"high":1351,"low":1950,"close":1241,"change":336,"percent_change":253,"volume":2522,"transactions":9,"vwap":1241},"2025-05-19",159800,{"date":2524,"open":1993,"high":1623,"low":1315,"close":2339,"change":923,"percent_change":528,"volume":2525,"transactions":9,"vwap":2339},"2025-05-16",215500,{"date":2527,"open":1897,"high":1600,"low":2528,"close":2311,"change":192,"percent_change":478,"volume":2529,"transactions":9,"vwap":2311},"2025-05-15",55.41,164700,{"date":2531,"open":1908,"high":2532,"low":1257,"close":1745,"change":1168,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1745},"2025-05-14",58.02,-0.43,190800,{"date":2536,"open":2537,"high":191,"low":2077,"close":2538,"change":843,"percent_change":417,"volume":2539,"transactions":9,"vwap":2538},"2025-05-13",58.5,57.78,192400,{"date":2541,"open":1966,"high":2542,"low":1335,"close":1987,"change":2371,"percent_change":2543,"volume":2373,"transactions":9,"vwap":1987},"2025-05-12",59.52,2.94,{"date":2545,"open":2546,"high":1857,"low":2547,"close":1926,"change":651,"percent_change":284,"volume":2548,"transactions":9,"vwap":1926},"2025-05-09",56.82,56.22,112300,{"date":2550,"open":1846,"high":2551,"low":1892,"close":2546,"change":2552,"percent_change":397,"volume":2553,"transactions":9,"vwap":2546},"2025-05-08",57.37,0.95,123800,{"date":2555,"open":2189,"high":2556,"low":2557,"close":2489,"change":1411,"percent_change":244,"volume":2558,"transactions":9,"vwap":2489},"2025-05-07",56.7,55.46,159600,{"date":2560,"open":2561,"high":2328,"low":2562,"close":1944,"change":2130,"percent_change":720,"volume":2563,"transactions":9,"vwap":1944},"2025-05-06",55.54,55.43,161500,{"date":2565,"open":1918,"high":2171,"low":1918,"close":2566,"change":652,"percent_change":2567,"volume":2018,"transactions":9,"vwap":2566},"2025-05-05",56.36,-0.86,{"date":2569,"open":1827,"high":1774,"low":2570,"close":1852,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1852},"2025-05-02",55.040001,1.78,3.23,298400,{"date":2575,"open":2207,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":747,"volume":2580,"transactions":9,"vwap":2578},"2025-05-01",55.6,53.64,55.07,0.48,328300,{"date":2582,"open":2583,"high":1815,"low":2584,"close":2585,"change":1076,"percent_change":527,"volume":2586,"transactions":9,"vwap":2585},"2025-04-30",53.37,52.88,54.59,405000,{"date":2588,"open":1800,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-04-29",55.3,52.78,54.5,-1.15,-2.07,347200,{"date":2596,"open":1981,"high":2597,"low":2598,"close":1920,"change":2599,"percent_change":24,"volume":1430,"transactions":9,"vwap":1920},"2025-04-28",57.18,54.67,0.42,{"date":2601,"open":2602,"high":1865,"low":2585,"close":2603,"change":652,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-04-25",54.85,55.23,-0.88,149900,{"date":2607,"open":1815,"high":1806,"low":2216,"close":2608,"change":57,"percent_change":2609,"volume":1720,"transactions":9,"vwap":2608},"2025-04-24",55.72,0.89,{"date":2611,"open":2612,"high":2507,"low":1791,"close":2603,"change":2613,"percent_change":819,"volume":2614,"transactions":9,"vwap":2603},"2025-04-23",55.82,1.07,193200,{"date":184,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2363,"volume":2621,"transactions":9,"vwap":2619},53.34,54.55,52.67,54.16,0.82,215200]