[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CXT":3,"homepage-market-summary":34,"stock-historical-CXT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CXT","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},"Crane NXT, Co.","NYSE",null,"MISCELLANEOUS FABRICATED METAL PRODUCTS","Crane NXT Co is a industrial technology company that provides proprietary and trusted technology solutions to secure, detect, and authenticate what matters to its customers. It is a pioneer in proprietary micro-optics technology for securing physical products, and its sophisticated electronic equipment and associated software leverages proprietary core capabilities with detection and sensing technologies. The company operates in two segments which are Crane Payment Innovations (CPI) and Security and Authentication Technologies.","4,800","Waltham, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.476,0.72,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":17,"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},48.78,48.91,49,47.67,48.06,1.5,455447.653953,9771,48.7287,69,35.71,691858.014134892,39.3,11731,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},607120,221598703.533723,9.84,"2025-04-22",[185,186,196,207,218,229,239,250,261,272,281,291,301,312,323,334,345,356,367,376,387,397,408,417,427,438,449,459,467,478,487,495,503,512,523,534,545,556,566,575,585,596,606,615,625,635,643,653,664,673,683,693,703,714,724,732,740,747,754,760,769,775,784,793,801,809,815,824,831,839,848,856,865,874,883,892,900,909,918,927,936,945,954,962,970,977,984,992,1000,1008,1016,1025,1034,1040,1047,1055,1062,1070,1079,1088,1096,1103,1111,1120,1127,1133,1142,1149,1157,1165,1170,1179,1186,1193,1198,1206,1213,1220,1226,1234,1240,1248,1254,1261,1268,1273,1282,1290,1299,1306,1314,1323,1331,1338,1345,1353,1362,1368,1375,1382,1389,1397,1405,1412,1419,1426,1431,1438,1443,1449,1454,1462,1468,1473,1481,1490,1496,1500,1507,1514,1522,1528,1535,1542,1550,1559,1566,1574,1581,1587,1594,1602,1606,1612,1618,1623,1628,1634,1641,1648,1655,1663,1670,1677,1685,1692,1699,1706,1714,1718,1725,1732,1739,1746,1752,1756,1764,1771,1776,1783,1789,1794,1803,1810,1817,1825,1833,1840,1848,1854,1860,1867,1875,1882,1888,1893,1900,1906,1915,1922,1930,1938,1946,1953,1961,1967,1974,1982,1989,1996,2003,2011,2018,2027,2035,2042,2050,2056,2064,2071,2079,2086,2092,2099,2106,2113,2122,2126,2135,2143,2150,2156,2164,2172,2179,2184,2192,2199,2207,2215,2221,2228,2235,2244,2251,2257,2264,2272,2280,2289,2297,2305,2312,2320,2326,2333,2338,2347,2353,2358,2365,2372,2377,2384,2390,2396,2404,2412,2419,2427,2435,2441,2448,2454,2460,2467,2473,2478,2484,2492,2498,2503,2511,2516,2523,2529,2536,2543,2548,2556,2564,2570,2576,2584,2592,2596,2603,2611,2616,2622,2628,2634,2641,2646,2651,2660,2663,2668,2674,2681,2687,2693,2698,2703,2711,2717,2721,2726,2729,2736,2740,2746,2751,2756,2762,2767,2773,2778,2782,2789,2796,2805,2812,2820,2826,2834,2839,2844,2848,2855,2860,2865,2871,2877,2882],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":17,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",47.05,48.705,46.22,0.96,2.04,478518.495018,10358,47.9713,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",47.18,47.38,46.64,47.1,0.1,0.21,527094.579555,9837,47.0388,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",47.89,48.2,46.68,47,-0.5,-1.05,453594.901594,9091,47.0887,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",47.48,48.6,46.51,47.5,-0.22,-0.46,544468.413719,9924,47.6511,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":64,"volume":236,"transactions":237,"vwap":238},"2026-09-25",47.41,48.27,47.005,47.72,0.56,383193.669194,9154,47.6443,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",48,48.21,47.03,47.16,-1.26,-2.6,759533.329222,12206,47.44,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",48.23,49.28,47.185,48.42,-0.02,-0.04,747807.535209,12177,48.6752,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",47.7,49.195,47.4,48.44,2.67,5.83,717627.250823,15359,48.5245,{"date":273,"open":274,"high":190,"low":275,"close":276,"change":277,"percent_change":156,"volume":278,"transactions":279,"vwap":280},"2026-09-21",46.2,44.86,45.77,0.16,649823.977769,10874,45.6299,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":146,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",45.24,45.94,44.84,45.61,0.71,767211.197341,8980,45.568,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",48.52,45.2,45.29,-2.04,-4.31,594833.304508,12565,45.9728,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",47.58,48.1,46.53,47.33,-0.21,-0.44,538208.896333,11563,47.4114,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",49.58,50.28,47.42,47.54,-2.27,-4.56,592886.940817,13117,47.9032,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",51.18,51.76,49.75,49.81,-2.18,-4.19,549655.120897,13262,50.2521,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",51.04,52.15,50.715,51.99,1.62,3.22,509683.614904,11577,51.7478,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",50.24,50.9,49.795,50.37,-0.3,-0.59,786742.087746,15230,50.2687,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",49.5,51.24,49.48,50.67,1.07,2.16,621743.265533,13070,50.6837,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":225,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",50.6,49.21,49.6,-0.92,487785.156523,9560,49.6225,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",49.77,50.78,49.61,50.06,0.07,0.14,343981.965721,7862,50.0451,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",50.4,49.4,49.99,-0.08,-0.16,516465.168326,9743,49.8134,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",49.03,50.2799,48.975,50.07,0.91,1.85,421151.443329,8373,49.8456,{"date":409,"open":252,"high":410,"low":252,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",49.9325,49.16,0.26,0.53,524433.755226,9584,49.1629,{"date":418,"open":419,"high":369,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",49.7,48.53,48.9,-1.23,-2.45,412589.738266,6763,48.8958,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",49.67,50.29,49.04,50.13,0.42,0.84,431126.616668,7078,49.9188,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",50.45,51.06,49.59,49.71,-0.93,-1.84,385230.083056,7883,49.9433,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":57,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",50.15,50.82,49.84,50.64,0.98,350495.228095,8204,50.5595,{"date":460,"open":461,"high":462,"low":314,"close":451,"change":156,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",50.62,50.87,0.7,386711.611381,8550,50.1887,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",50.51,50.8323,49.05,49.8,-0.4,-0.8,618958.64032,10488,49.8072,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":163,"percent_change":25,"volume":484,"transactions":485,"vwap":486},"2026-08-21",50,50.47,48.71,50.2,411945.022865,8471,49.9694,{"date":488,"open":252,"high":489,"low":490,"close":491,"change":71,"percent_change":404,"volume":492,"transactions":493,"vwap":494},"2026-08-20",49.56,47.575,49.46,399688.131753,10310,49.0965,{"date":496,"open":24,"high":20,"low":497,"close":498,"change":141,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",47.79,48.56,1.38,495195.165508,12816,48.3669,{"date":504,"open":314,"high":314,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",47.81,47.9,-2.43,-4.83,467472.52428,10214,48.3635,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",51.4,51.7325,49.96,50.33,-1.33,-2.57,455546.791175,16850,50.497,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",51.33,52.04,50.94,51.66,0.23,0.45,347065.803257,12043,51.6434,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",52.1,52.54,50.69,51.43,-0.55,-1.06,373013.294205,8628,51.3933,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",51.65,52.1605,50.18,51.98,0.8,1.56,412117.396917,9456,51.6806,{"date":557,"open":558,"high":559,"low":560,"close":325,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",51.47,52.67,50.65,-0.31,-0.6,777964.852051,15907,51.4009,{"date":567,"open":559,"high":568,"low":569,"close":570,"change":445,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",53.69,50.68,51.49,-3.45,686430.31813,13539,51.4218,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",54.68,52.02,53.33,-1.02,-1.88,693816.720361,13573,53.2212,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",53.445,57.77,53.1,54.35,1.98,3.78,754669.320363,15196,54.9231,{"date":597,"open":598,"high":599,"low":337,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",54.6,54.91,52.37,-2.31,-4.22,827445.379671,13220,53.1967,{"date":607,"open":608,"high":609,"low":610,"close":577,"change":611,"percent_change":612,"volume":613,"transactions":365,"vwap":614},"2026-08-04",54.22,54.94,53.865,1.03,1.92,687103.684848,54.6006,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",52.33,53.72,53.65,1.7,3.27,475814.762886,9846,53.2889,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":156,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",51.96,52.77,51.144,51.95,0.68,556570.322899,11036,52.0443,{"date":636,"open":637,"high":637,"low":454,"close":638,"change":473,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",52.93,51.6,-0.77,607597.608682,12006,51.7695,{"date":644,"open":645,"high":646,"low":359,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",53.82,54.39,52,-2.56,-4.69,606391.96067,13599,52.069,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",54.1,54.81,53.48,54.56,0.34,0.63,580561.047547,13649,54.3153,{"date":665,"open":666,"high":590,"low":667,"close":608,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",53.5,52.865,1.36,2.57,607850.336531,11391,53.8426,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":552,"volume":680,"transactions":681,"vwap":682},"2026-07-24",52.01,53.29,51.53,52.86,0.81,512915.548786,10991,52.8,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",50.91,52.59,52.05,0.3,0.58,706684.007809,12733,51.9898,{"date":694,"open":514,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",52.14,51.005,51.75,0.64,1.25,509372.921928,10649,51.569,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",51.42,51.7099,50.46,51.11,0.02,0.04,425427.195578,11486,51.2244,{"date":715,"open":716,"high":717,"low":451,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",51.05,51.94,51.09,-0.18,-0.35,403139.773977,9221,50.9762,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":639,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-17",51.049999,52.85,50.97,51.27,-1.48,581700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":660,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-16",51.41,53.07,51.34,52.040001,1.23,839200,{"date":741,"open":742,"high":743,"low":454,"close":734,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":734},"2026-07-15",51.7,52.72,0.75,1.48,586900,{"date":748,"open":749,"high":527,"low":750,"close":751,"change":752,"percent_change":151,"volume":753,"transactions":9,"vwap":751},"2026-07-14",50.72,49.78,50.66,0.19,548300,{"date":755,"open":749,"high":756,"low":430,"close":481,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":481},"2026-07-13",51.51,-0.36,-0.71,560400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",50.32,51.3,49.74,50.83,0.88,1.76,544200,{"date":770,"open":378,"high":718,"low":253,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",49.95,0.76,1.55,619400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",49.43,49.64,47.73,49.19,-0.7,-1.4,773200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",51.85,51.86,49.45,49.89,-2.09,-4.02,848900,{"date":794,"open":795,"high":796,"low":797,"close":550,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":550},"2026-07-06",52.47,53.85,51.81,-0.52,-0.99,1155800,{"date":802,"open":803,"high":804,"low":514,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",51.87,52.84,52.5,0.54,1.04,836600,{"date":810,"open":811,"high":812,"low":813,"close":627,"change":551,"percent_change":552,"volume":814,"transactions":9,"vwap":627},"2026-07-01",50.99,52.71,50.54,724300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",49.63,51.21,48.66,51.16,2.02,4.11,1086500,{"date":825,"open":826,"high":827,"low":220,"close":828,"change":829,"percent_change":611,"volume":830,"transactions":9,"vwap":828},"2026-06-29",47.91,49.62,49.14,0.5,1427900,{"date":832,"open":833,"high":380,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",47.78,47.23,48.64,0.61,1.27,8787100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",46.3,48.8,45.39,48.029999,2.46,5.4,922600,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",45.040001,46.36,45.57,0.08,0.18,667200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",45.0099983,46.18,44.3,45.49,-0.13,-0.28,751300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",46.74,47.53,45.59,45.62,-1.31,-2.79,1279800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",46.029999,47.8,46.0099983,46.93,1.58,3.48,1150000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",45.26,46.48,45.17,45.35,2.47,5.76,1370100,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",42.77,43.87,42.88,0.36,0.85,844900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",43.35,44.41,42.5,42.52,0.05,0.12,961100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",41.37,42.98,41.099998,42.47,1.46,3.56,985300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",37.96,41.89,37.77,41.0099983,3.42,9.1,1088700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",38.060001,39.45,37.049999,37.59,-0.66,-1.73,1210800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",37.11,38.29,36.099998,38.25,1.6,4.37,1219900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",36.49,37.31,36.17,36.65,0.52,1.44,759400,{"date":955,"open":956,"high":948,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",36.79,36.049999,36.13,-1.1,-2.95,942500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":362,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-04",36.28,37.37,35.9,37.23,2.96,821500,{"date":971,"open":972,"high":973,"low":30,"close":974,"change":351,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-03",36,36.45,36.16,-0.82,799400,{"date":978,"open":979,"high":980,"low":966,"close":981,"change":710,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-02",36.62,36.97,36.46,0.11,1061400,{"date":985,"open":986,"high":987,"low":966,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",38.87,39.07,36.42,-2.42,-6.23,1173200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":245,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",39.76,40.060001,38.48,38.84,-3.14,1335000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":93,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",38.75,40.33,38.34,40.099998,2.61,1041600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":330,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",40.94,41.24,38.99,39.080002,-1.71,1061800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",41.6,42.13,40.78,40.79,-0.32,-0.78,863500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",40.28,41.31,40.11,41.11,1.05,2.62,554100,{"date":1035,"open":1002,"high":1036,"low":1037,"close":995,"change":362,"percent_change":1038,"volume":1039,"transactions":9,"vwap":995},"2026-05-21",40.13,38.4,2.74,891500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1012,"change":362,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1012},"2026-05-20",38.19,39.02,37.51,2.82,486900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":959,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",37.99,38.099998,37,37.92,-0.42,848800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1004,"change":1060,"percent_change":659,"volume":1061,"transactions":9,"vwap":1004},"2026-05-18",38.71,39.68,38.23,0.13,1093600,{"date":1063,"open":1064,"high":1065,"low":1042,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",40.52,40.91,38.21,-1.58,-3.97,683800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",41.82,42.49,39.75,39.79,-1.62,-3.91,1145300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",42.43,42.46,41.25,41.41,-1.24,-2.91,654300,{"date":1089,"open":1090,"high":1091,"low":921,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",44.58,44.65,42.65,-1.83,-4.11,796800,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1093,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",45.32,43.96,44.48,-0.83,955100,{"date":1104,"open":1105,"high":305,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",44.54,44.28,45.31,1.43,3.26,1273500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",44.56,46.02,43.8,43.88,-1.77,-3.88,1391400,{"date":1121,"open":1122,"high":851,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",45.21,45.65,1.32,2.98,712800,{"date":1128,"open":1129,"high":294,"low":1130,"close":1131,"change":393,"percent_change":757,"volume":1132,"transactions":9,"vwap":1131},"2026-05-05",44.75,44.15,44.33,585800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",44.46,45.060001,44.099998,44.49,-0.11,-0.25,588600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":392,"percent_change":719,"volume":1148,"transactions":9,"vwap":1147},"2026-05-01",44.77,44.97,43.91,44.6,647000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1087,"transactions":9,"vwap":1154},"2026-04-30",43.59,44.73,43.46,44.68,1.06,2.43,{"date":1158,"open":1159,"high":1135,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",44.4,43.49,43.62,-0.68,-1.53,566900,{"date":1166,"open":1159,"high":1167,"low":1151,"close":860,"change":256,"percent_change":1168,"volume":1169,"transactions":9,"vwap":860},"2026-04-28",44.59,-0.05,631900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-27",45.13,45.74,43.9,44.32,-0.62,-1.38,490200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1053,"percent_change":444,"volume":1185,"transactions":9,"vwap":1184},"2026-04-24",45.44,46.12,44.51,44.94,499000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":836,"percent_change":668,"volume":1192,"transactions":9,"vwap":1191},"2026-04-23",44.91,45.87,44.57,45.36,685000,{"date":1194,"open":274,"high":274,"low":1195,"close":1129,"change":1196,"percent_change":519,"volume":1197,"transactions":9,"vwap":1129},"2026-04-22",44.22,-1.18,455700,{"date":1199,"open":886,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",46.96,45.69,45.93,-0.45,-0.97,412100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":256,"percent_change":257,"volume":1212,"transactions":9,"vwap":1211},"2026-04-20",46,46.62,45.5,46.38,453000,{"date":1214,"open":1215,"high":879,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",44.67,46.4,2.33,5.29,722200,{"date":1221,"open":1202,"high":878,"low":1116,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",44.07,-1.76,-3.84,615100,{"date":1227,"open":1228,"high":1182,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",45.38,44.93,45.83,0.22,0.48,643400,{"date":1235,"open":1229,"high":1236,"low":1237,"close":286,"change":1238,"percent_change":767,"volume":1239,"transactions":9,"vwap":286},"2026-04-14",46.35,44.12,0.79,939700,{"date":1241,"open":1242,"high":275,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-13",43.69,43.040001,44.82,0.94,2.14,588200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1116,"change":689,"percent_change":86,"volume":1253,"transactions":9,"vwap":1116},"2026-04-10",43.71,44.029999,43.29,503500,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":382,"volume":1260,"transactions":9,"vwap":1258},"2026-04-09",42.57,43.66,43.3,0.03,793600,{"date":1262,"open":1167,"high":1167,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",42.8,43.27,1.64,3.94,846600,{"date":1269,"open":1065,"high":1270,"low":1065,"close":1271,"change":529,"percent_change":235,"volume":1272,"transactions":9,"vwap":1271},"2026-04-07",42.22,41.63,763600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-06",40.080002,41.42,39.93,41.4,1.21,3.01,962700,{"date":1283,"open":1284,"high":1285,"low":32,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-02",40.85,42.040001,40.19,-1.64,-3.92,991100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",40.83,42.36,40.59,41.83,1.24,3.05,848400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1294,"change":50,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1294},"2026-03-31",40.07,40.75,39.39,2.53,725100,{"date":1307,"open":1278,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",41.96,39.23,39.59,-1.56,-3.79,712700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",41.27,41.91,40.73,41.15,-0.26,-0.63,813000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1084,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1084},"2026-03-26",42.72,43.48,41.21,-1.72,-3.99,733700,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-25",43.76,42.92,43.13,0,840900,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1335,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1335},"2026-03-24",42.23,43.64,0.37,0.87,703900,{"date":1346,"open":1347,"high":1348,"low":923,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",41.56,42.99,42.76,2.39,5.92,814900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",41.18,41.38,40.0099983,40.37,-1.19,-2.86,1086000,{"date":1363,"open":1364,"high":1317,"low":1365,"close":1347,"change":752,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1347},"2026-03-19",40.72,40.58,0.46,607100,{"date":1369,"open":1370,"high":1293,"low":1371,"close":911,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":911},"2026-03-18",41.75,41.34,-0.84,-1.99,525700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":752,"percent_change":530,"volume":1381,"transactions":9,"vwap":1380},"2026-03-17",42.53,43.029999,42.12,42.21,488600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1140,"percent_change":352,"volume":1388,"transactions":9,"vwap":1387},"2026-03-16",42.68,43.31,41.86,42.02,759000,{"date":1390,"open":1391,"high":1392,"low":1379,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-13",43.32,43.37,42.27,-0.58,-1.35,443000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1395,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-12",43.5,44.060001,42.61,42.85,-3.05,796000,{"date":1406,"open":850,"high":1407,"low":1174,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-11",45.48,44.2,-0.91,-2.02,679700,{"date":1413,"open":1414,"high":1414,"low":1131,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-10",45.68,45.11,-0.47,-1.03,786100,{"date":1420,"open":885,"high":878,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-09",43.67,45.58,-0.54,-1.17,787400,{"date":1427,"open":879,"high":199,"low":1428,"close":1182,"change":1429,"percent_change":571,"volume":1430,"transactions":9,"vwap":1182},"2026-03-06",45.85,-1.65,531500,{"date":1432,"open":263,"high":1433,"low":249,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-05",49.15,47.77,-0.79,-1.63,611800,{"date":1439,"open":1440,"high":819,"low":244,"close":498,"change":1441,"percent_change":679,"volume":1442,"transactions":9,"vwap":498},"2026-03-04",48.17,0.39,1038900,{"date":1444,"open":199,"high":1445,"low":222,"close":1440,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1440},"2026-03-03",48.79,-0.49,-1.01,781900,{"date":1450,"open":1451,"high":442,"low":23,"close":819,"change":1342,"percent_change":1452,"volume":1453,"transactions":9,"vwap":819},"2026-03-02",47.94,0.77,1109800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1424,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-27",48.54,49.09,47.82,48.29,-2.37,1158100,{"date":1463,"open":1464,"high":1464,"low":1465,"close":491,"change":1311,"percent_change":1466,"volume":1467,"transactions":9,"vwap":491},"2026-02-26",51.35,49.35,-3.06,1135500,{"date":1469,"open":787,"high":647,"low":1470,"close":1471,"change":798,"percent_change":1447,"volume":1472,"transactions":9,"vwap":1471},"2026-02-25",50.56,51.02,523600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":146,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-24",51.32,53.11,51.25,51.54,0.62,731700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-23",51.73,51.8,50.61,51.22,-0.88,-1.69,591900,{"date":1491,"open":1492,"high":1493,"low":1483,"close":1494,"change":1423,"percent_change":1417,"volume":1495,"transactions":9,"vwap":1494},"2026-02-20",52.28,53.75,52.099998,582900,{"date":1497,"open":676,"high":676,"low":736,"close":1498,"change":1320,"percent_change":1446,"volume":1499,"transactions":9,"vwap":1498},"2026-02-19",52.64,829300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":720,"percent_change":933,"volume":1506,"transactions":9,"vwap":1505},"2026-02-18",53.27,54.18,52.46,52.9,1186200,{"date":1508,"open":805,"high":1509,"low":1510,"close":1511,"change":57,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-17",53.6,52.3,53.25,0.93,1424600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1177,"volume":1521,"transactions":9,"vwap":1519},"2026-02-13",53.38,54.95,52.41,52.76,-0.74,1211700,{"date":1523,"open":1524,"high":1525,"low":569,"close":666,"change":1526,"percent_change":924,"volume":1527,"transactions":9,"vwap":666},"2026-02-12",52.25,55.88,1.77,2156400,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1483,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1483},"2026-02-11",55.049999,51.48,-2.84,-5.2,1047500,{"date":1536,"open":1537,"high":1538,"low":796,"close":1539,"change":1540,"percent_change":1023,"volume":1541,"transactions":9,"vwap":1539},"2026-02-10",55.51,55.76,54.57,-0.43,997600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":214,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-09",55.14,55.93,54.28,55,-1.87,913300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",53.67,56.16,53.58,56.049999,3.1,5.85,790000,{"date":1560,"open":1561,"high":1562,"low":677,"close":1563,"change":1564,"percent_change":434,"volume":1565,"transactions":9,"vwap":1563},"2026-02-05",51.88,53,52.95,0.44,513500,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",51.72,53.68,52.51,1.12,2.18,574300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":679,"percent_change":942,"volume":1580,"transactions":9,"vwap":1579},"2026-02-03",50.36,51.56,50.16,51.39,550800,{"date":1582,"open":1583,"high":1471,"low":1584,"close":1585,"change":111,"percent_change":907,"volume":1586,"transactions":9,"vwap":1585},"2026-02-02",50.25,50.14,50.58,451100,{"date":1588,"open":1589,"high":718,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-30",50.12,50.52,-0.17,-0.34,538000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":538,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":538},"2026-01-29",50.7,50.76,49.42,0.55,1.1,576000,{"date":1603,"open":1604,"high":527,"low":788,"close":1584,"change":1366,"percent_change":1512,"volume":1605,"transactions":9,"vwap":1584},"2026-01-28",49.93,481100,{"date":1607,"open":369,"high":1608,"low":429,"close":1609,"change":799,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-27",50.75,49.68,-1.95,485200,{"date":1613,"open":1614,"high":763,"low":483,"close":361,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":361},"2026-01-26",51.15,-0.37,-0.72,411200,{"date":1619,"open":1494,"high":1494,"low":1620,"close":1621,"change":1204,"percent_change":1548,"volume":1622,"transactions":9,"vwap":1621},"2026-01-23",50.85,51.040001,317600,{"date":1624,"open":637,"high":676,"low":1483,"close":1625,"change":473,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-22",52.0099983,-0.76,535100,{"date":1629,"open":1630,"high":1563,"low":742,"close":1518,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1518},"2026-01-21",51.89,1.33,2.6,513700,{"date":1635,"open":1486,"high":1636,"low":560,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-20",52.31,51.080002,-1.12,-2.15,601700,{"date":1642,"open":1643,"high":1644,"low":818,"close":1645,"change":1646,"percent_change":403,"volume":1647,"transactions":9,"vwap":1645},"2026-01-16",51.58,52.24,52.2,0.47,571800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1483,"change":1512,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1483},"2026-01-15",51,51.84,50.59,1.83,417700,{"date":1656,"open":1657,"high":728,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-14",49.88,49.52,50.8,0.99,1.99,491000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":328,"change":1203,"percent_change":1668,"volume":1669,"transactions":9,"vwap":328},"2026-01-13",50.31,52.26,49.69,-0.9,657000,{"date":1671,"open":778,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":235,"volume":1676,"transactions":9,"vwap":1674},"2026-01-12",50.3,48.93,50.26,0.28,445300,{"date":1678,"open":489,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-09",50.040001,49.2,49.98,0.57,1.15,320300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":699,"percent_change":1632,"volume":1691,"transactions":9,"vwap":1690},"2026-01-08",48.12,49.57,47.65,49.41,566800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1328,"percent_change":571,"volume":1698,"transactions":9,"vwap":1697},"2026-01-07",49.44,49.65,47.43,48.16,447800,{"date":1700,"open":1701,"high":391,"low":1702,"close":1657,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1657},"2026-01-06",48.57,48.28,0.86,1.75,862600,{"date":1707,"open":1708,"high":1709,"low":826,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-05",48.14,50.09,49.02,1.29,2.7,518800,{"date":1715,"open":868,"high":1716,"low":244,"close":779,"change":141,"percent_change":1717,"volume":1472,"transactions":9,"vwap":779},"2026-01-02",48.26,1.4,{"date":1719,"open":263,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1163,"volume":1724,"transactions":9,"vwap":1722},"2025-12-31",47.75,46.73,47.07,-0.73,378800,{"date":1726,"open":1727,"high":1727,"low":1728,"close":877,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":877},"2025-12-30",48.0099983,47.36,-0.14,-0.29,374600,{"date":1733,"open":242,"high":1734,"low":1735,"close":1451,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1451},"2025-12-29",48.48,47.56,-0.41,-0.85,473400,{"date":1740,"open":255,"high":1741,"low":1742,"close":1743,"change":1139,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-26",48.98,47.99,48.35,-0.23,379000,{"date":1747,"open":1748,"high":1749,"low":833,"close":1750,"change":1646,"percent_change":455,"volume":1751,"transactions":9,"vwap":1750},"2025-12-24",47.84,48.51,48.46,266800,{"date":1753,"open":506,"high":1716,"low":316,"close":1742,"change":382,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1742},"2025-12-23",0.15,485400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":17,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-22",47.6,48.75,47.34,47.92,1.53,567700,{"date":1765,"open":1766,"high":1760,"low":1767,"close":1768,"change":836,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-19",46.6,46.5,47.2,1.31,1180900,{"date":1772,"open":231,"high":223,"low":1114,"close":1773,"change":1774,"percent_change":1394,"volume":1775,"transactions":9,"vwap":1773},"2025-12-18",46.59,-0.27,1078800,{"date":1777,"open":1778,"high":1750,"low":1779,"close":1780,"change":1311,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-17",48.24,46.66,46.86,-3.22,785400,{"date":1784,"open":1785,"high":1584,"low":1786,"close":255,"change":1787,"percent_change":246,"volume":1788,"transactions":9,"vwap":255},"2025-12-16",49.86,48.34,-1.29,825000,{"date":1790,"open":550,"high":1644,"low":1791,"close":443,"change":1792,"percent_change":791,"volume":1793,"transactions":9,"vwap":443},"2025-12-15",48.63,-2.08,1209500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-12",55.32,55.45,51.37,51.79,-2.78,-5.09,1715800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1539,"change":648,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1539},"2025-12-11",56.87,56.93,53.83,-4.48,778400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":829,"percent_change":766,"volume":1816,"transactions":9,"vwap":1815},"2025-12-10",56,57.68,55.86,57.13,635600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":639,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-09",57.76,58.23,56.59,56.63,-1.34,647600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":781,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-08",57.8,58.69,57.37,57.4,-1.2,377700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1140,"percent_change":1540,"volume":1839,"transactions":9,"vwap":1838},"2025-12-05",57.9,58.28,57.42,58.099998,522000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":807,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-04",57.34,58.55,57.22,58.35,1.81,384100,{"date":1849,"open":1850,"high":1851,"low":1538,"close":1851,"change":1769,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-03",56.51,57.31,2.34,276100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1812,"change":256,"percent_change":257,"volume":1859,"transactions":9,"vwap":1812},"2025-12-02",55.97,56.44,55.44,329700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":863,"percent_change":213,"volume":1866,"transactions":9,"vwap":1865},"2025-12-01",56.15,56.79,55.52,56.02,411700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":906,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-28",56.26,56.97,55.61,56.3,0.09,500900,{"date":1876,"open":1877,"high":1851,"low":1878,"close":1879,"change":1880,"percent_change":1592,"volume":1881,"transactions":9,"vwap":1879},"2025-11-26",57.02,56.23,56.25,-0.19,381200,{"date":1883,"open":1884,"high":1885,"low":577,"close":1857,"change":1886,"percent_change":1280,"volume":1887,"transactions":9,"vwap":1857},"2025-11-25",54.93,56.9,1.65,436300,{"date":1889,"open":1890,"high":599,"low":666,"close":1891,"change":57,"percent_change":71,"volume":1892,"transactions":9,"vwap":1891},"2025-11-24",53.84,54.79,344000,{"date":1894,"open":1895,"high":1896,"low":579,"close":1897,"change":106,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-21",53.54,54.84,54.3,1.9,324700,{"date":1901,"open":1902,"high":1902,"low":1903,"close":676,"change":1488,"percent_change":1904,"volume":1905,"transactions":9,"vwap":676},"2025-11-20",56.49,53.18,-3.07,511200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-19",55.82,56.42,53.97,54.98,-0.86,-1.54,459600,{"date":1916,"open":1917,"high":1822,"low":1918,"close":1919,"change":1920,"percent_change":518,"volume":1921,"transactions":9,"vwap":1919},"2025-11-18",56.14,55.67,55.84,-0.75,505300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1821,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1821},"2025-11-17",57.96,58.39,56.48,-2,-3.41,398800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1067,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-14",59.28,60.02,58.42,58.59,-2.63,263100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":519,"volume":1945,"transactions":9,"vwap":1943},"2025-11-13",61.6,62.21,60.07,60.17,-1.59,553200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1232,"percent_change":136,"volume":1952,"transactions":9,"vwap":1951},"2025-11-12",61.49,62.26,61.15,61.76,336900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1792,"volume":1960,"transactions":9,"vwap":1958},"2025-11-11",62.79,62.83,61.26,61.28,-1.3,311400,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1060,"percent_change":203,"volume":1966,"transactions":9,"vwap":1965},"2025-11-10",63.13,61.87,62.58,489000,{"date":1968,"open":1969,"high":1970,"low":1943,"close":1971,"change":1600,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-07",60.86,62.65,62.45,1.79,454500,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-06",65.56,59.45,61.35,-2.85,-4.44,816500,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":362,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-05",63.099998,65.089996,64.2,1.69,554900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1963,"change":1447,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1963},"2025-11-04",63.44,63.87,62.86,-1.57,389700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":2002,"volume":753,"transactions":9,"vwap":1999},"2025-11-03",62.93,64.14,61.64,0.89,1.41,{"date":2004,"open":2005,"high":2006,"low":1955,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-31",64.18,64.5,63.25,-0.96,-1.5,588800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":639,"percent_change":1196,"volume":2017,"transactions":9,"vwap":2016},"2025-10-30",64.29,65.85,64.12,64.21,341100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-29",64.77,66.44,64.69,64.98,-0.06,-0.09,329200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":444,"volume":2034,"transactions":9,"vwap":2032},"2025-10-28",65.59,66,64.53,65.040001,-0.61,337200,{"date":2036,"open":2037,"high":2038,"low":2029,"close":2039,"change":1615,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-27",66.37,66.39,65.65,-0.56,350400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":474,"volume":2049,"transactions":9,"vwap":2047},"2025-10-24",67.23,67.25,65.97,66.019997,-0.53,360200,{"date":2051,"open":2052,"high":2053,"low":2014,"close":2054,"change":141,"percent_change":50,"volume":2055,"transactions":9,"vwap":2054},"2025-10-23",66.34,66.89,66.55,226500,{"date":2057,"open":2058,"high":2059,"low":2029,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-22",67.2,67.37,65.89,-1.46,-2.17,271700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1139,"percent_change":393,"volume":2070,"transactions":9,"vwap":2069},"2025-10-21",67.42,68.54,67.21,67.35,285400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":71,"volume":2078,"transactions":9,"vwap":2076},"2025-10-20",67.94,68.31,67.11,67.46,0.6,264800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1873,"percent_change":1060,"volume":2085,"transactions":9,"vwap":2084},"2025-10-17",66.5,67.050003,65.83,66.86,307600,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":1101,"percent_change":422,"volume":2091,"transactions":9,"vwap":2090},"2025-10-16",68.089996,66.6,66.77,388500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":287,"percent_change":1155,"volume":2098,"transactions":9,"vwap":2097},"2025-10-15",67.82,68.32,66.28,67.6,297300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2053,"change":1366,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2053},"2025-10-14",65.4,67.71,63.93,0.69,683900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1703,"percent_change":1769,"volume":2112,"transactions":9,"vwap":2111},"2025-10-13",66.81,67.32,66.099998,66.43,328600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-10",68.36,68.74,65.32,65.57,-2.52,-3.7,304700,{"date":2123,"open":29,"high":29,"low":2124,"close":2088,"change":975,"percent_change":1359,"volume":2125,"transactions":9,"vwap":2088},"2025-10-09",67.69,498300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-08",68.029999,68.93,67.3,68.91,1.52,2.26,354500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":224,"volume":2142,"transactions":9,"vwap":2140},"2025-10-07",67.86,68.17,66.66,67.39,-0.15,455500,{"date":2144,"open":2145,"high":2146,"low":2038,"close":2147,"change":362,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-06",67.099998,67.76,67.54,1.61,352100,{"date":2151,"open":2081,"high":2152,"low":2153,"close":2154,"change":951,"percent_change":1238,"volume":2155,"transactions":9,"vwap":2154},"2025-10-03",67.15,65.67,66.47,528200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":392,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-02",66.040001,66.63,64.78,65.95,-0.12,347700,{"date":2165,"open":2166,"high":2167,"low":2160,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-01",66.42,66.65,66.029999,-1.04,-1.55,472000,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":1246,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-30",64.81,67.12,67.07,3.3,494100,{"date":2180,"open":2181,"high":2181,"low":2015,"close":2182,"change":1729,"percent_change":224,"volume":2183,"transactions":9,"vwap":2182},"2025-09-29",65.3,64.93,538900,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-26",63.51,65.11,65.07,1.74,2.75,567800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1452,"percent_change":738,"volume":2198,"transactions":9,"vwap":2197},"2025-09-25",61.5,63.36,61.24,63.33,484600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1928,"volume":2206,"transactions":9,"vwap":2204},"2025-09-24",64.24,64.96,62.46,62.56,-2.21,743400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2020,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2020},"2025-09-23",60.46,66.24,58.95,8.29,14.68,1382800,{"date":2216,"open":2217,"high":2218,"low":1814,"close":1926,"change":2219,"percent_change":709,"volume":2220,"transactions":9,"vwap":1926},"2025-09-22",56.5,56.95,0.01,385000,{"date":2222,"open":2223,"high":1819,"low":2224,"close":2225,"change":2226,"percent_change":1927,"volume":2227,"transactions":9,"vwap":2225},"2025-09-19",57.49,56.060001,56.47,-1.15,739000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":679,"percent_change":1108,"volume":2234,"transactions":9,"vwap":2233},"2025-09-18",57.38,58.09,56.92,57.62,785800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-17",58.89,59.0099983,56.56,56.81,-2.14,-3.63,440200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2211,"change":2249,"percent_change":1912,"volume":2250,"transactions":9,"vwap":2211},"2025-09-16",59.55,59.91,58.84,-0.51,440500,{"date":2252,"open":2253,"high":2253,"low":1977,"close":2254,"change":1737,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-15",61.4,59.46,-1.41,401200,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1076,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-12",62.19,60.080002,60.31,-2.62,376900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1972,"volume":2271,"transactions":9,"vwap":2269},"2025-09-11",60.85,62.16,60.44,61.93,1.09,328800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":907,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-10",60.7,61.46,60.48,60.84,0.2,283000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-09",61.3,61.32,60.47,60.72,-0.89,-1.44,272800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2041,"transactions":9,"vwap":2294},"2025-09-08",60.99,61.7,59.66,61.61,0.51,0.83,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1176,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-05",61.94,62.43,60.8,61.099998,-1,474200,{"date":2306,"open":2307,"high":2308,"low":2301,"close":2309,"change":2310,"percent_change":942,"volume":2311,"transactions":9,"vwap":2309},"2025-09-04",61.029999,61.86,61.72,0.97,351300,{"date":2313,"open":2314,"high":2266,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-03",59.17,59.15,60.75,1.47,2.48,462600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1932,"change":1203,"percent_change":1920,"volume":2325,"transactions":9,"vwap":1932},"2025-09-02",59.080002,59.47,58.71,310300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2040,"percent_change":444,"volume":2332,"transactions":9,"vwap":2331},"2025-08-29",60,60.27,59.19,59.73,392300,{"date":2334,"open":2253,"high":2253,"low":2335,"close":2336,"change":758,"percent_change":2337,"volume":1605,"transactions":9,"vwap":2336},"2025-08-28",59.42,60.29,-1.16,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-27",61.89,62.75,60.91,61,-1.28,-2.06,545100,{"date":2348,"open":1941,"high":2349,"low":2350,"close":2351,"change":224,"percent_change":720,"volume":2352,"transactions":9,"vwap":2351},"2025-08-26",63.02,62.080002,62.28,585600,{"date":2354,"open":2355,"high":2197,"low":2350,"close":2356,"change":1101,"percent_change":871,"volume":2357,"transactions":9,"vwap":2356},"2025-08-25",63.15,62.5,321100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2197,"change":2363,"percent_change":1218,"volume":2364,"transactions":9,"vwap":2197},"2025-08-22",60.64,63.72,60.45,3.18,375100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1168,"percent_change":392,"volume":2371,"transactions":9,"vwap":2370},"2025-08-21",59.81,60.36,59.63,60.15,295500,{"date":2373,"open":2209,"high":2209,"low":2374,"close":2375,"change":720,"percent_change":1394,"volume":2376,"transactions":9,"vwap":2375},"2025-08-20",59.61,60.2,516600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":659,"percent_change":235,"volume":2383,"transactions":9,"vwap":2382},"2025-08-19",60.11,61.2,59.79,60.55,336000,{"date":2385,"open":2386,"high":2387,"low":2374,"close":2388,"change":235,"percent_change":1245,"volume":2389,"transactions":9,"vwap":2388},"2025-08-18",59.71,60.67,60.21,362200,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":1616,"percent_change":1359,"volume":2395,"transactions":9,"vwap":2394},"2025-08-15",60.32,59.13,59.65,450200,{"date":2397,"open":2398,"high":2399,"low":1943,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-14",61.12,61.21,60.37,-1.36,-2.2,461700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":25,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-13",60.51,61.8,60.23,61.73,2.49,329400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2408,"change":141,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2408},"2025-08-12",60.14,60.9,59.83,1.11,310700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":580,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-11",60.62,61.09,59.37,59.57,-1.68,446900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":924,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-08",57.58,61.11,57.48,60.59,5.98,584600,{"date":2436,"open":2437,"high":2437,"low":1890,"close":2438,"change":551,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-07",58.02,57.17,1.42,911700,{"date":2442,"open":1844,"high":1844,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-06",55.85,56.37,-0.95,-1.66,441700,{"date":2449,"open":2450,"high":2451,"low":1555,"close":2452,"change":1259,"percent_change":906,"volume":2453,"transactions":9,"vwap":2452},"2025-08-05",57.29,57.85,57.32,381400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2450,"change":2278,"percent_change":156,"volume":2459,"transactions":9,"vwap":2450},"2025-08-04",57.25,57.91,56.85,341700,{"date":2461,"open":2462,"high":2463,"low":1850,"close":2464,"change":2465,"percent_change":1312,"volume":2466,"transactions":9,"vwap":2464},"2025-08-01",58.34,58.53,57.09,-2.25,391900,{"date":2468,"open":2469,"high":2276,"low":2470,"close":2471,"change":933,"percent_change":959,"volume":2472,"transactions":9,"vwap":2471},"2025-07-31",59.67,59.07,59.34,344200,{"date":2474,"open":2475,"high":2476,"low":2424,"close":2328,"change":2040,"percent_change":372,"volume":2477,"transactions":9,"vwap":2328},"2025-07-30",61.45,61.55,421900,{"date":2479,"open":2480,"high":2421,"low":2481,"close":2482,"change":1343,"percent_change":915,"volume":2483,"transactions":9,"vwap":2482},"2025-07-29",60.09,59.82,60.56,286100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":131,"volume":2491,"transactions":9,"vwap":2489},"2025-07-28",59.74,60.029999,59.29,59.69,0.24,369200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":1977,"change":2497,"percent_change":340,"volume":2418,"transactions":9,"vwap":1977},"2025-07-25",58.66,59.7,58.3,0.95,{"date":2499,"open":2315,"high":2500,"low":1934,"close":2501,"change":1359,"percent_change":1373,"volume":2502,"transactions":9,"vwap":2501},"2025-07-24",59.85,58.5,290700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2489,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2489},"2025-07-23",58.17,59.89,58.12,2.06,3.57,373200,{"date":2512,"open":1844,"high":2451,"low":2513,"close":2514,"change":1232,"percent_change":434,"volume":2515,"transactions":9,"vwap":2514},"2025-07-22",56.7,57.63,346900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1139,"percent_change":1880,"volume":2522,"transactions":9,"vwap":2521},"2025-07-21",57.83,58.25,56.98,57.15,245600,{"date":2524,"open":2525,"high":2526,"low":2232,"close":2527,"change":2025,"percent_change":393,"volume":2528,"transactions":9,"vwap":2527},"2025-07-18",57.59,57.73,57.26,327200,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":71,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-17",56.31,57.67,57.35,1.59,235600,{"date":2537,"open":2538,"high":2539,"low":1864,"close":2540,"change":1754,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-16",56.39,56.66,56.45,0.27,255000,{"date":2544,"open":2514,"high":2545,"low":1869,"close":1872,"change":1196,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1872},"2025-07-15",57.81,-2.05,182400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2431,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2431},"2025-07-14",58.16,58.51,57.099998,-1.13,-1.93,221100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2337,"volume":2563,"transactions":9,"vwap":2561},"2025-07-11",58.91,59.24,58.46,58.61,-0.69,253500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":404,"percent_change":341,"volume":2149,"transactions":9,"vwap":2569},"2025-07-10",57.6,59.38,57.43,59.3,{"date":2571,"open":2572,"high":2431,"low":2573,"close":2574,"change":17,"percent_change":837,"volume":2575,"transactions":9,"vwap":2574},"2025-07-09",57.049999,56.58,57.45,228800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":86,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-08",55.78,57.41,55.72,56.73,2.42,303700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1638,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-07",56.09,56.8,55.3,55.39,-1.98,267100,{"date":2593,"open":1806,"high":2464,"low":2594,"close":1850,"change":1591,"percent_change":351,"volume":2595,"transactions":9,"vwap":1850},"2025-07-03",56.19,318200,{"date":2597,"open":2598,"high":1863,"low":2599,"close":2600,"change":1124,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-02",55.49,55.12,56.68,2.38,320400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":915,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-01",53.62,56.17,53.24,55.36,2.71,452900,{"date":2612,"open":2613,"high":2613,"low":1563,"close":2614,"change":854,"percent_change":659,"volume":2615,"transactions":9,"vwap":2614},"2025-06-30",54.48,53.9,498700,{"date":2617,"open":2618,"high":2224,"low":1569,"close":618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":618},"2025-06-27",55.81,-1.86,-3.35,891100,{"date":2623,"open":2624,"high":2443,"low":2625,"close":2626,"change":71,"percent_change":1886,"volume":2627,"transactions":9,"vwap":2626},"2025-06-26",55.040001,54.8,55.58,491300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":577,"change":951,"percent_change":191,"volume":2633,"transactions":9,"vwap":577},"2025-06-25",54.55,54.83,54.02,486100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1880,"percent_change":720,"volume":2640,"transactions":9,"vwap":2639},"2025-06-24",54.92,55.35,54.099998,54.16,541500,{"date":2642,"open":2643,"high":1544,"low":2644,"close":590,"change":2645,"percent_change":1615,"volume":2426,"transactions":9,"vwap":590},"2025-06-23",54.45,53.32,-0.2,{"date":2647,"open":2648,"high":609,"low":2649,"close":2630,"change":2219,"percent_change":709,"volume":2650,"transactions":9,"vwap":2630},"2025-06-20",54.89,53.86,632600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-18",56.72,56.96,54.51,54.54,-2.12,-3.74,545300,{"date":2661,"open":1553,"high":2566,"low":1553,"close":2539,"change":853,"percent_change":383,"volume":2662,"transactions":9,"vwap":2539},"2025-06-17",1365000,{"date":2664,"open":1544,"high":2552,"low":2624,"close":2573,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2573},"2025-06-16",2.11,3.87,1466600,{"date":2669,"open":2670,"high":599,"low":1552,"close":2671,"change":1435,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-13",54.53,54.47,-1.43,439600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1540,"percent_change":639,"volume":2680,"transactions":9,"vwap":2679},"2025-06-12",55.09,55.71,54.85,55.26,201700,{"date":2682,"open":2683,"high":2684,"low":2626,"close":2685,"change":1423,"percent_change":2008,"volume":2686,"transactions":9,"vwap":2685},"2025-06-11",56.33,56.62,55.69,363100,{"date":2688,"open":2689,"high":2520,"low":2690,"close":1878,"change":287,"percent_change":2691,"volume":2692,"transactions":9,"vwap":1878},"2025-06-10",55.92,55.64,1.28,425900,{"date":2694,"open":2695,"high":1878,"low":590,"close":1864,"change":1108,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1864},"2025-06-09",54.46,2.64,441400,{"date":2699,"open":2700,"high":2678,"low":2701,"close":2702,"change":1703,"percent_change":340,"volume":2149,"transactions":9,"vwap":2702},"2025-06-06",54.17,53.8,54.09,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":307,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-05",53.51,53.89,52.98,53.23,-0.39,296200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2715,"change":2040,"percent_change":2169,"volume":2716,"transactions":9,"vwap":2715},"2025-06-04",54,54.42,53.44,317300,{"date":2718,"open":2719,"high":646,"low":1502,"close":2713,"change":463,"percent_change":1769,"volume":2720,"transactions":9,"vwap":2713},"2025-06-03",53.31,334300,{"date":2722,"open":2723,"high":2614,"low":727,"close":2724,"change":561,"percent_change":1394,"volume":2725,"transactions":9,"vwap":2724},"2025-06-02",53.61,53.3,392900,{"date":2727,"open":112,"high":2639,"low":804,"close":2723,"change":1423,"percent_change":2303,"volume":2728,"transactions":9,"vwap":2723},"2025-05-30",456500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":829,"percent_change":1512,"volume":2735,"transactions":9,"vwap":2734},"2025-05-29",54.07,54.25,53.029999,54.15,340200,{"date":2737,"open":2738,"high":2732,"low":676,"close":619,"change":2709,"percent_change":1616,"volume":2739,"transactions":9,"vwap":619},"2025-05-28",54.060001,298300,{"date":2741,"open":1563,"high":2732,"low":2742,"close":2743,"change":2744,"percent_change":1266,"volume":2745,"transactions":9,"vwap":2743},"2025-05-27",52.23,54.040001,2.05,399600,{"date":2747,"open":2748,"high":2749,"low":2748,"close":339,"change":1320,"percent_change":213,"volume":2750,"transactions":9,"vwap":339},"2025-05-23",51.14,52.35,266600,{"date":2752,"open":1494,"high":2753,"low":2754,"close":1524,"change":1336,"percent_change":1336,"volume":2755,"transactions":9,"vwap":1524},"2025-05-22",52.57,51.83,413800,{"date":2757,"open":1552,"high":1910,"low":2758,"close":1524,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1524},"2025-05-21",52.21,-1.94,-3.58,245100,{"date":2763,"open":2613,"high":1896,"low":2764,"close":2765,"change":213,"percent_change":1409,"volume":2766,"transactions":9,"vwap":2765},"2025-05-20",54.11,54.19,267500,{"date":2768,"open":2769,"high":2599,"low":2770,"close":2771,"change":2033,"percent_change":959,"volume":2772,"transactions":9,"vwap":2771},"2025-05-19",54.49,54.26,54.69,303000,{"date":2774,"open":1517,"high":2775,"low":2776,"close":2588,"change":146,"percent_change":689,"volume":2777,"transactions":9,"vwap":2588},"2025-05-16",55.77,54.7,279900,{"date":2779,"open":2770,"high":2679,"low":2649,"close":1911,"change":2780,"percent_change":1168,"volume":2781,"transactions":9,"vwap":1911},"2025-05-15",-0.03,253600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1320,"percent_change":1416,"volume":2788,"transactions":9,"vwap":2787},"2025-05-14",55.13,56.18,54.97,55.0099983,339300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1259,"percent_change":906,"volume":2795,"transactions":9,"vwap":2794},"2025-05-13",55.41,56.29,55.02,55.27,426000,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-12",54.34,56.13,54.12,55.24,2.44,4.62,401800,{"date":2806,"open":2807,"high":2808,"low":2807,"close":682,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":682},"2025-05-09",51.099998,53.12,1.84,3.61,544700,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-08",46.27,51.68,50.96,3.32,6.97,644400,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":1259,"percent_change":111,"volume":2825,"transactions":9,"vwap":2824},"2025-05-07",48.19,47.26,47.64,377400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":1196,"volume":2833,"transactions":9,"vwap":2831},"2025-05-06",47.52,47.97,47.32,47.61,-0.57,209600,{"date":2835,"open":1748,"high":2836,"low":223,"close":2837,"change":710,"percent_change":853,"volume":2838,"transactions":9,"vwap":2837},"2025-05-05",48.87,48.18,278300,{"date":2840,"open":497,"high":2841,"low":1689,"close":1708,"change":121,"percent_change":2842,"volume":2843,"transactions":9,"vwap":1708},"2025-05-02",48.65,2.4,223100,{"date":2845,"open":1209,"high":241,"low":1209,"close":2846,"change":1873,"percent_change":752,"volume":2847,"transactions":9,"vwap":2846},"2025-05-01",47.0099983,335400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1774,"percent_change":2832,"volume":2854,"transactions":9,"vwap":2853},"2025-04-30",46.61,47.040001,45.55,46.92,394600,{"date":2856,"open":2857,"high":779,"low":1779,"close":2858,"change":2780,"percent_change":2024,"volume":2859,"transactions":9,"vwap":2858},"2025-04-29",46.79,47.19,319800,{"date":2861,"open":2862,"high":1758,"low":2862,"close":2863,"change":836,"percent_change":1769,"volume":2864,"transactions":9,"vwap":2863},"2025-04-28",46.65,47.22,383400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2850,"change":383,"percent_change":688,"volume":2870,"transactions":9,"vwap":2850},"2025-04-25",46.040001,46.94,45.97,361200,{"date":2872,"open":2873,"high":222,"low":1091,"close":2874,"change":612,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-04-24",44.74,46.47,4.31,304600,{"date":2878,"open":859,"high":2851,"low":2879,"close":2880,"change":383,"percent_change":146,"volume":2881,"transactions":9,"vwap":2880},"2025-04-23",44.38,44.55,371700,{"date":183,"open":2883,"high":1090,"low":2884,"close":903,"change":1479,"percent_change":2439,"volume":2885,"transactions":9,"vwap":903},43.79,43.53,334700]