[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLB":3,"homepage-market-summary":34,"stock-historical-DLB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DLB","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},"Dolby Laboratories, Inc.Class A","NYSE",null,"PATENT OWNERS & LESSORS","Dolby Laboratories Inc. develops technologies that enhance audio and video capture, transmission, and playback, enabling high-quality experiences across movies, TV, music, sports, and more. The company designs and manufactures audio, imaging, accessibility, and related hardware and software mainly for cinema, including digital cinema servers and media encryption and packaging tools. It generates the majority of its revenue by licensing its technology, brand, and patents to device manufacturers and by selling cinema hardware and services. It operates as a single reportable segment, with revenue derived mainly from licensing and, to a lesser extent, from premium cinema technologies, across the United States and international markets.","2,051","San Francisco, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4452,1.44,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"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},58.89,59.45,58.71,59.06,-0.17,-0.29,648733.432831,12518,59.0094,72.96,48.26,783732.968801664,43,5439,{"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":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},78.28,667860,243768742.200416,-19.02,"2025-04-22",[186,187,196,207,218,229,239,250,259,270,280,291,301,312,323,334,345,355,366,377,386,397,407,418,428,438,448,459,469,479,490,501,510,521,530,541,550,560,569,580,589,600,609,618,628,638,649,658,669,679,690,699,709,719,730,739,746,754,762,770,777,785,793,800,807,816,824,833,842,850,859,866,874,882,891,900,907,915,923,930,938,947,955,962,969,977,986,995,1003,1010,1018,1026,1034,1042,1048,1056,1063,1072,1081,1089,1097,1104,1113,1120,1126,1134,1143,1150,1158,1164,1171,1177,1184,1192,1199,1205,1213,1221,1229,1237,1244,1250,1254,1263,1269,1278,1284,1290,1296,1304,1309,1316,1322,1330,1338,1344,1351,1357,1363,1366,1374,1383,1391,1399,1407,1414,1422,1428,1435,1441,1449,1454,1460,1469,1475,1482,1490,1496,1502,1511,1518,1526,1533,1540,1547,1553,1559,1566,1573,1579,1583,1590,1595,1601,1606,1611,1619,1624,1630,1637,1642,1647,1653,1657,1665,1668,1674,1682,1687,1693,1697,1702,1707,1711,1719,1726,1733,1739,1746,1752,1759,1766,1773,1779,1787,1794,1800,1806,1814,1820,1826,1831,1838,1843,1850,1855,1862,1867,1872,1878,1883,1887,1894,1901,1908,1914,1919,1924,1928,1935,1943,1947,1952,1958,1964,1968,1973,1979,1988,1996,2003,2009,2018,2025,2030,2035,2042,2050,2057,2063,2070,2077,2085,2092,2100,2107,2114,2121,2128,2135,2140,2146,2151,2158,2165,2172,2178,2184,2191,2197,2205,2212,2218,2223,2229,2236,2242,2248,2254,2260,2268,2274,2282,2290,2297,2303,2310,2317,2321,2327,2333,2341,2344,2349,2356,2363,2370,2377,2384,2391,2396,2403,2409,2417,2424,2431,2437,2443,2449,2458,2464,2470,2477,2481,2487,2492,2498,2505,2512,2519,2526,2531,2539,2545,2549,2555,2563,2571,2578,2583,2590,2595,2601,2606,2609,2613,2616,2621,2626,2631,2637,2640,2646,2650,2655,2661,2668,2675,2681,2687,2693,2701,2705,2711,2715,2719,2725,2732,2736,2741,2746,2752,2757,2765,2769],{"date":5,"open":21,"high":21,"low":22,"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":57,"volume":193,"transactions":194,"vwap":195},"2026-10-01",59.32,59.66,58.08,0.29,801200.936838,14544,58.8701,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",58.25,59.175,58.075,58.77,0.84,1.45,602531.445048,12454,58.8251,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",57.97,58.09,57.32,57.93,-0.26,-0.45,909797.896557,13015,57.7972,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",58.07,58.47,57.653,58.19,-0.37,-0.63,669807.496736,13953,58.0738,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":50,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",57.7,58.64,57.22,58.56,1.74,571871.622189,12993,58.2261,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",58.01,58.98,56.39,57.56,-0.47,-0.81,837604.869368,15881,57.2053,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":224,"percent_change":225,"volume":256,"transactions":257,"vwap":258},"2026-09-23",58.67,59.97,57.835,58.03,1318166.865321,19239,58.3626,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",58.11,58.565,56.49,58.4,1.07,1.87,1626016.792154,25593,57.8366,{"date":271,"open":209,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",58.34,56.87,57.33,-0.32,-0.56,846906.906249,16709,57.4765,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",57.54,57.85,57.07,57.65,0.18,0.31,2108800.45873,17514,57.629,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",59.21,57.425,57.47,-1.27,-2.16,794540.083202,17209,57.8798,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",60,60.3,58.675,58.74,-1.62,-2.68,853858.336486,17695,59.2345,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",61.5,61.9,59.89,60.36,-1.55,-2.5,1102997.911799,21180,60.3386,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",65,65.7,61.7,61.91,-2.57,-3.99,1348916.006899,26069,62.4779,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",62.81,64.62,62.36,64.48,1.86,2.97,1110852.873062,17510,64.1451,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":136,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",61.76,62.92,61.37,62.62,1.26,982119.33856,17221,62.5299,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",62.54,62.67,61.55,61.84,-0.48,-0.77,779143.092369,17461,61.7814,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",61.64,62.41,60.68,62.32,0.36,0.58,672483.043647,16499,61.9757,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":111,"volume":383,"transactions":384,"vwap":385},"2026-09-04",61.45,61.96,60.91,0.04,598052.71572,14050,61.6849,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",62.2,62.7,61.75,61.92,0.13,0.21,777420.326581,14976,62.0383,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":372,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",61.25,62.27,60.94,61.79,0.59,776140.616448,17091,61.8387,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",60.96,61.78,60.02,61.43,-0.13,-0.21,1073597.41926,19757,61.3428,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":111,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",61.33,62.3,60.14,61.56,0.1,1027167.849589,17755,61.6662,{"date":429,"open":430,"high":431,"low":432,"close":314,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",62.09,62.655,60.23,-0.91,-1.46,1712643.338865,25137,61.2269,{"date":439,"open":440,"high":441,"low":442,"close":369,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",63.38,64.86,62.37,-2.54,-3.91,1641542.991324,27390,63.2432,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",65.46,66.615,64.89,64.95,-1.17,-1.77,1171747.60728,19329,65.4006,{"date":460,"open":461,"high":462,"low":325,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",65.72,66.48,66.12,0.07,0.11,962492.441277,16472,65.8936,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":136,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",65.04,66.42,64.92,66.05,1.2,1007564.301653,19888,66.023,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",64.58,65.36,64.08,65.27,1.08,1.68,893640.444879,16205,65.0307,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",62.35,64.3,62,64.19,1.49,2.38,807357.896505,24886,63.7598,{"date":502,"open":503,"high":504,"low":503,"close":389,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",61.54,62.885,1.6,2.62,609233.061726,13298,62.612,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",61.38,61.715,60.86,61.1,-0.25,-0.41,507392.960756,12168,61.1833,{"date":522,"open":347,"high":523,"low":420,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",62.155,61.35,-1.04,-1.67,607648.247878,14541,61.5967,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",62.46,63,61.71,62.39,0.02,0.03,636400.847399,13715,62.3131,{"date":542,"open":543,"high":544,"low":545,"close":442,"change":546,"percent_change":505,"volume":547,"transactions":548,"vwap":549},"2026-08-13",61.47,62.42,60.95,0.98,687963.020637,14974,61.8516,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":537,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",60.75,61.65,60.16,61.39,0.05,621154.234442,14821,61.0838,{"date":561,"open":314,"high":369,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",61.085,61.36,-0.74,-1.19,730461.67165,17007,61.5361,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",61.52,62.33,61.07,62.1,0.33,0.53,856264.505614,17944,62.036,{"date":581,"open":314,"high":360,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",61.02,61.77,0.85,1.4,766774.927923,17202,61.6319,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",60.9,62.15,60.7,60.92,-0.44,-0.72,984324.003692,18460,61.103,{"date":601,"open":602,"high":314,"low":603,"close":563,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",61.28,60.32,0.14,0.23,838958.112837,17076,61.0056,{"date":610,"open":611,"high":399,"low":612,"close":613,"change":496,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",59,58.65,61.22,2.49,1103597.798074,22060,60.7952,{"date":619,"open":20,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",60.61,58.84,59.73,0.92,1.56,1448606.138782,30330,59.5771,{"date":629,"open":630,"high":21,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",56.55,54.61,58.81,7.03,13.58,1790257.557626,33545,58.3418,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",52.04,52.6,51.135,51.78,-0.76,-1.45,1149204.92101,21560,51.7408,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":537,"percent_change":111,"volume":655,"transactions":656,"vwap":657},"2026-07-29",52.46,53.33,52.32,52.54,1305797.026463,18444,52.8485,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",51.49,53.085,51.24,52.51,1.24,2.42,848316.745798,16716,52.4967,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",50.34,51.79,51.27,1.41,2.83,1003179.317197,21236,51.2581,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",49.63,50.1,49.475,49.86,0.7,1.42,717186.076341,14989,49.8146,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":537,"percent_change":111,"volume":696,"transactions":697,"vwap":698},"2026-07-23",49.17,49.4,48.785,49.16,797710.037694,13869,49.0715,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",49.95,48.77,49.13,-0.79,-1.58,728888.659987,15433,49.0459,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":596,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",50.5,50.84,49.52,49.92,-1.42,675666.819186,14305,49.8822,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",49.37,50.67,48.55,50.64,1.57,3.2,936838.150278,17434,50.0939,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",49.64,50.040001,48.56,49.07,-0.92,-1.84,936300,{"date":740,"open":741,"high":742,"low":142,"close":743,"change":202,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-16",49.14,50.19,49.99,1.71,794600,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",48.89,50.4,49.15,0.64,1.32,765800,{"date":755,"open":756,"high":757,"low":30,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",48.99,49.34,48.51,-0.85,-1.72,859600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":595,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-13",50.049999,50.71,49.080002,49.36,-0.88,735700,{"date":771,"open":772,"high":724,"low":773,"close":774,"change":275,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-10",50.32,49.55,49.8,-0.64,502000,{"date":778,"open":692,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",50.42,48.88,50.12,0.24,0.48,723700,{"date":786,"open":787,"high":712,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",48.74,48.66,49.88,0.57,1.16,1072500,{"date":794,"open":795,"high":796,"low":788,"close":797,"change":798,"percent_change":434,"volume":799,"transactions":9,"vwap":797},"2026-07-07",50.51,51.21,49.31,-0.73,1427500,{"date":801,"open":802,"high":662,"low":803,"close":733,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":733},"2026-07-06",51,50.029999,-1.11,-2.17,1305200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",53.74,53.77,50.61,51.15,-1.44,-2.74,1391200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":536,"volume":823,"transactions":9,"vwap":821},"2026-07-01",53.22,53.54,52.56,52.59,0.01,933700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",51.53,52.9,51.5,52.58,0.46,0.88,734000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",53.9,53.95,51.76,52.12,-1.37,-2.56,1111800,{"date":843,"open":844,"high":845,"low":846,"close":112,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":112},"2026-06-26",52.4,53.89,52.3,1.04,1.98,1332400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",52.72,53.52,52.09,52.45,-0.19,-0.36,826900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":576,"percent_change":93,"volume":865,"transactions":9,"vwap":864},"2026-06-24",52.17,52.85,51.83,52.64,1054800,{"date":867,"open":844,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",52.98,51.99,52.11,-0.31,-0.59,759900,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",51.3,52.84,52.42,0.09,0.17,1260800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",51.25,52.39,50.73,52.33,1.1,2.15,2267800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",52.62,53.23,51.080002,51.23,-1.61,-3.05,830600,{"date":901,"open":902,"high":903,"low":852,"close":877,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":877},"2026-06-16",53.45,54,-0.6,-1.12,606900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":623,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-15",53,54.43,52.75,53.44,1.75,932400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":414,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",52.66,52.82,52.040001,52.52,-0.4,593500,{"date":924,"open":821,"high":925,"low":643,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",52.99,52.73,-0.16,-0.3,678000,{"date":931,"open":932,"high":933,"low":862,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",53.6,54.69,52.89,-1.24,-2.29,573800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",53.99,54.87,53.46,54.13,0.12,0.22,652100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":605,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-08",53.59,54.4,53.02,54.0099983,0.43,663100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":213,"percent_change":361,"volume":961,"transactions":9,"vwap":960},"2026-06-05",54.14,54.67,53.3,53.78,592700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":759,"percent_change":318,"volume":968,"transactions":9,"vwap":967},"2026-06-04",55.24,55.62,53.98,54.040001,879000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":596,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-03",55.5,55.78,54.72,54.89,-1.29,773100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",55.55,55.66,54.29,55.61,-0.46,-0.82,863900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",56.16,56.52,55.09,56.07,0.26,0.47,799300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":50,"volume":1002,"transactions":9,"vwap":1000},"2026-05-29",55.38,56.22,55.33,55.81,0.55,1017300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":921,"percent_change":596,"volume":1009,"transactions":9,"vwap":1008},"2026-05-28",55.52,55.73,54.55,55.26,703900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":980,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":980},"2026-05-27",56.81,57.79,55.59,-0.89,-1.57,636600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":630,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":630},"2026-05-26",54.3,56.83,54.23,1.84,3.36,980300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":475,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",54.31,55.31,53.24,54.71,0.65,884100,{"date":1035,"open":940,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",54.74,52.49,54.060001,-0.06,-0.11,1183100,{"date":1043,"open":1044,"high":943,"low":855,"close":1045,"change":1046,"percent_change":674,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",53.19,54.12,0.75,961600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":737,"volume":1055,"transactions":9,"vwap":1053},"2026-05-19",54.68,54.8,53.2,53.37,-1,832400,{"date":1057,"open":957,"high":1058,"low":819,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",54.59,54.37,0.16,0.3,690600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",54.9,55.16,54.11,54.21,-0.58,-1.06,852500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",54.36,54.81,53.82,54.79,0.51,0.94,852400,{"date":1082,"open":1083,"high":1084,"low":902,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",54.96,55.48,54.28,-1.1,-1.99,1070400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":997,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":997},"2026-05-12",57.35,57.36,55.040001,-2.21,-3.84,1695200,{"date":1098,"open":1099,"high":234,"low":1100,"close":1101,"change":276,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",58.17,56.95,57.59,-0.96,885600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",57.41,58.3,56.86,58.15,0.68,1.18,581400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":295,"change":1118,"percent_change":768,"volume":1119,"transactions":9,"vwap":295},"2026-05-07",58.6,59.35,57.42,-0.51,631900,{"date":1121,"open":1122,"high":1116,"low":1092,"close":1123,"change":1070,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-06",59.11,57.98,-1.8,768600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":485,"volume":1133,"transactions":9,"vwap":1131},"2026-05-05",58.36,59.29,57.14,59.040001,0.63,1118500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",57.58,59.060001,57.3,58.41,0.95,1.65,1135300,{"date":1144,"open":411,"high":1145,"low":1006,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",62.93,57.46,-6.68,-10.41,2137300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":831,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-30",63.09,64.32,62.29,64.14,1.39,646100,{"date":1159,"open":350,"high":1160,"low":1161,"close":1162,"change":287,"percent_change":57,"volume":1163,"transactions":9,"vwap":1162},"2026-04-29",63.35,62.43,63.26,544800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":132,"change":1169,"percent_change":77,"volume":1170,"transactions":9,"vwap":132},"2026-04-28",64.080002,64.71,62.73,-0.69,634200,{"date":1172,"open":1173,"high":1174,"low":440,"close":1175,"change":595,"percent_change":1169,"volume":1176,"transactions":9,"vwap":1175},"2026-04-27",64.019997,64.39,63.64,457000,{"date":1178,"open":1179,"high":1180,"low":357,"close":1166,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1166},"2026-04-24",63.13,64.29,1.12,1.78,390400,{"date":1185,"open":1186,"high":1187,"low":430,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-23",64.46,64.98,62.96,-1.97,-3.03,418400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":822,"percent_change":536,"volume":1198,"transactions":9,"vwap":1197},"2026-04-22",65.11,65.25,64.42,64.93,432300,{"date":1200,"open":1201,"high":1202,"low":1201,"close":473,"change":1203,"percent_change":605,"volume":1204,"transactions":9,"vwap":473},"2026-04-21",64.76,65.65,0.15,353700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":392,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-20",64.59,65.22,64.56,64.77,0.2,521200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1079,"volume":1220,"transactions":9,"vwap":1218},"2026-04-17",64.68,65.5,64.51,64.64,0.6,711700,{"date":1222,"open":1223,"high":1224,"low":1152,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-16",63.74,64.099998,64.040001,1.03,1.63,462400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":265,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-15",62.19,63.060001,62.0099983,63.0099983,1.73,501700,{"date":1238,"open":391,"high":1239,"low":1240,"close":1241,"change":151,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-14",62.59,61.62,61.94,0.62,618200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":423,"change":1140,"percent_change":725,"volume":1249,"transactions":9,"vwap":423},"2026-04-13",60.62,61.67,59.65,587400,{"date":1251,"open":591,"high":1252,"low":432,"close":620,"change":361,"percent_change":704,"volume":1253,"transactions":9,"vwap":620},"2026-04-10",61.17,413200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-09",61.049999,61.11,60.029999,61.09,-0.34,-0.55,497500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":412,"change":605,"percent_change":151,"volume":1268,"transactions":9,"vwap":412},"2026-04-08",62.16,62.58,61.4,703100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-07",61.14,61.59,60.78,61.2,-0.15,-0.24,399900,{"date":1279,"open":1280,"high":1280,"low":1281,"close":524,"change":595,"percent_change":1282,"volume":1283,"transactions":9,"vwap":524},"2026-04-06",61.73,60.85,-0.71,349500,{"date":1285,"open":1273,"high":1286,"low":1287,"close":402,"change":265,"percent_change":1288,"volume":1289,"transactions":9,"vwap":402},"2026-04-02",62.07,59.98,1.76,532100,{"date":1291,"open":1292,"high":1281,"low":1293,"close":1294,"change":141,"percent_change":888,"volume":1295,"transactions":9,"vwap":1294},"2026-04-01",60.080002,59.46,60.72,669400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1182,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-31",58.75,60.38,58.44,60.060001,3.05,665800,{"date":1305,"open":1300,"high":20,"low":1306,"close":1307,"change":126,"percent_change":953,"volume":1308,"transactions":9,"vwap":1307},"2026-03-30",57.86,58.28,546600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":565,"volume":1249,"transactions":9,"vwap":1314},"2026-03-27",58.27,58.57,57.62,58.029999,-0.7,{"date":1317,"open":1318,"high":1319,"low":272,"close":1320,"change":879,"percent_change":1203,"volume":1321,"transactions":9,"vwap":1320},"2026-03-26",58.35,59.67,58.73,605200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":232,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":232},"2026-03-25",59.43,59.8,58.13,-0.23,-0.39,697100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":704,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-24",59.15,59.56,58.39,58.87,-1.32,496400,{"date":1339,"open":1340,"high":1256,"low":1341,"close":190,"change":1342,"percent_change":804,"volume":1343,"transactions":9,"vwap":190},"2026-03-23",60.99,59.41,-0.67,687700,{"date":1345,"open":1346,"high":349,"low":316,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-20",61.18,60.33,-1.18,-1.92,1527500,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1110,"percent_change":1181,"volume":1356,"transactions":9,"vwap":1355},"2026-03-19",60.52,61.89,61.51,591100,{"date":1358,"open":514,"high":534,"low":1359,"close":1360,"change":1342,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-18",60.63,60.83,-1.09,603600,{"date":1364,"open":571,"high":400,"low":602,"close":314,"change":287,"percent_change":1078,"volume":1365,"transactions":9,"vwap":314},"2026-03-17",618100,{"date":1367,"open":1368,"high":1369,"low":552,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-16",60.76,61.72,61.19,0.69,1.14,894300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-13",62.99,63.14,60.44,60.5,-2.41,-3.83,721600,{"date":1384,"open":1385,"high":495,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",63.42,62.8,62.91,-0.94,-1.47,614100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":413,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-11",64.11,64.81,63.33,63.85,-0.2,708500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1349,"volume":1406,"transactions":9,"vwap":1404},"2026-03-10",65.21,65.23,63.88,63.98,-1.25,465000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1402,"change":1039,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2026-03-09",64.74,65.4,63.82,-0.09,597700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1327,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-06",65.26,65.42,64.12,65.29,-0.35,425600,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":163,"percent_change":1372,"volume":1427,"transactions":9,"vwap":1426},"2026-03-05",64.52,65.92,65.52,608700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":382,"percent_change":111,"volume":1434,"transactions":9,"vwap":1433},"2026-03-04",64.8,65.28,64.010002,64.78,454100,{"date":1436,"open":1437,"high":1438,"low":1175,"close":1409,"change":1439,"percent_change":1069,"volume":1440,"transactions":9,"vwap":1409},"2026-03-03",63.72,65.41,-0.38,604700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":645,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-02",65.69,66.47,64.55,65.12,-2.18,728700,{"date":1450,"open":1430,"high":1451,"low":1153,"close":1452,"change":121,"percent_change":1235,"volume":1453,"transactions":9,"vwap":1452},"2026-02-27",66.68,66.57,838100,{"date":1455,"open":1210,"high":1456,"low":1210,"close":1457,"change":791,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-26",66.49,65.44,1.8,898500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-25",64,64.75,63.23,64.28,0.28,0.44,829100,{"date":1470,"open":1471,"high":1216,"low":1472,"close":1462,"change":945,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1462},"2026-02-24",63.8,63.55,0.34,972200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1397,"percent_change":871,"volume":1481,"transactions":9,"vwap":1480},"2026-02-23",63.57,64.07,62.76,63.78,852700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1404,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1404},"2026-02-20",64.17,65.66,63.77,-0.27,-0.42,894800,{"date":1491,"open":441,"high":1492,"low":1480,"close":1493,"change":1494,"percent_change":768,"volume":1495,"transactions":9,"vwap":1493},"2026-02-19",64.87,64.25,-0.57,670200,{"date":1497,"open":1498,"high":1446,"low":1411,"close":1499,"change":1500,"percent_change":1023,"volume":1501,"transactions":9,"vwap":1499},"2026-02-18",63.86,64.82,1.17,1002100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-17",66.14,66.34,63.62,63.65,-2.37,-3.59,815100,{"date":1512,"open":1513,"high":1514,"low":1425,"close":1515,"change":1261,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-13",66.9,67.82,66.019997,-0.83,785100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1452,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1452},"2026-02-12",69.47,69.95,65.59,-2.52,-3.65,1157700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":71,"percent_change":752,"volume":1532,"transactions":9,"vwap":1531},"2026-02-11",68.17,69.38,67.64,69.089996,1255400,{"date":1534,"open":1535,"high":1536,"low":472,"close":1537,"change":1538,"percent_change":665,"volume":1539,"transactions":9,"vwap":1537},"2026-02-10",66.6,68.44,68.19,1.61,1013000,{"date":1541,"open":1217,"high":1542,"low":1543,"close":1544,"change":1235,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-09",66.7,64.16,66.58,2.67,1016000,{"date":1548,"open":1549,"high":325,"low":1225,"close":1550,"change":831,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-06",64.26,64.85,1.38,659800,{"date":1554,"open":1215,"high":1555,"low":1556,"close":1557,"change":1118,"percent_change":704,"volume":1558,"transactions":9,"vwap":1557},"2026-02-05",65.47,63.76,63.97,664800,{"date":1560,"open":1561,"high":1562,"low":594,"close":339,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":339},"2026-02-04",61.0099983,64.69,3.42,5.6,947300,{"date":1567,"open":1568,"high":1462,"low":1273,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-03",63.83,61.060001,-3.44,-5.33,871200,{"date":1574,"open":1498,"high":1575,"low":1576,"close":1577,"change":287,"percent_change":783,"volume":1578,"transactions":9,"vwap":1577},"2026-02-02",65.099998,63.24,64.5,1011900,{"date":1580,"open":1386,"high":1581,"low":410,"close":495,"change":791,"percent_change":1023,"volume":1582,"transactions":9,"vwap":495},"2026-01-30",65.15,2213300,{"date":1584,"open":1585,"high":1586,"low":422,"close":1587,"change":1023,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-29",61.099998,63.040001,63.029999,3.01,1887500,{"date":1591,"open":1592,"high":315,"low":582,"close":1370,"change":24,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1370},"2026-01-28",61.74,-0.28,744600,{"date":1596,"open":1597,"high":1597,"low":1598,"close":563,"change":644,"percent_change":1599,"volume":1600,"transactions":9,"vwap":563},"2026-01-27",61.87,60.56,-1.22,668600,{"date":1602,"open":572,"high":1603,"low":391,"close":1604,"change":464,"percent_change":465,"volume":1605,"transactions":9,"vwap":1604},"2026-01-26",62.52,62.12,692100,{"date":1607,"open":389,"high":389,"low":368,"close":1608,"change":775,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-23",62.049999,-1.02,895200,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-22",62.45,63.32,62.69,0.54,0.87,1339300,{"date":1620,"open":494,"high":1621,"low":583,"close":592,"change":1078,"percent_change":1622,"volume":1623,"transactions":9,"vwap":592},"2026-01-21",63.099998,0.83,945900,{"date":1625,"open":1626,"high":400,"low":420,"close":368,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":368},"2026-01-20",61.86,-0.84,-1.34,648100,{"date":1631,"open":1632,"high":1633,"low":369,"close":1634,"change":768,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",63.19,63.54,62.48,-1.39,580000,{"date":1638,"open":1486,"high":1484,"low":1464,"close":1639,"change":1640,"percent_change":1593,"volume":1641,"transactions":9,"vwap":1639},"2026-01-15",63.36,-0.18,686500,{"date":1643,"open":1486,"high":1644,"low":1645,"close":1633,"change":1487,"percent_change":1488,"volume":1646,"transactions":9,"vwap":1633},"2026-01-14",63.99,63.11,435500,{"date":1648,"open":1196,"high":1577,"low":1377,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-13",63.81,-0.61,-0.95,466500,{"date":1654,"open":1655,"high":1492,"low":1480,"close":1196,"change":464,"percent_change":465,"volume":1656,"transactions":9,"vwap":1196},"2026-01-12",64.2,452600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":42,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-09",63.66,64.43,63.049999,64.35,1.15,483800,{"date":1666,"open":1644,"high":493,"low":1377,"close":1506,"change":1516,"percent_change":975,"volume":1667,"transactions":9,"vwap":1506},"2026-01-08",793000,{"date":1669,"open":1670,"high":1671,"low":1568,"close":1672,"change":414,"percent_change":275,"volume":1673,"transactions":9,"vwap":1672},"2026-01-07",64.7,64.84,64.45,598500,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-06",63.3,64.79,64.66,0.82,1.28,801200,{"date":1683,"open":1684,"high":1433,"low":1684,"close":1685,"change":287,"percent_change":57,"volume":1686,"transactions":9,"vwap":1685},"2026-01-05",63.31,63.84,642500,{"date":1688,"open":1689,"high":1689,"low":1464,"close":1690,"change":1169,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-02",64.47,63.53,-1.07,685600,{"date":1694,"open":484,"high":484,"low":495,"close":1695,"change":1348,"percent_change":1124,"volume":1696,"transactions":9,"vwap":1695},"2025-12-31",64.22,395700,{"date":1698,"open":1699,"high":1216,"low":1700,"close":1410,"change":126,"percent_change":151,"volume":1701,"transactions":9,"vwap":1410},"2025-12-30",65.040001,64.97,548800,{"date":1703,"open":1704,"high":1504,"low":1705,"close":1581,"change":276,"percent_change":759,"volume":1706,"transactions":9,"vwap":1581},"2025-12-29",65.58,65.07,439100,{"date":1708,"open":1505,"high":1505,"low":1438,"close":1709,"change":245,"percent_change":1282,"volume":1710,"transactions":9,"vwap":1709},"2025-12-26",65.71,316600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":192,"volume":1718,"transactions":9,"vwap":1716},"2025-12-24",65.83,66.33,65.55,66.18,0.19,324600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":516,"percent_change":1439,"volume":1725,"transactions":9,"vwap":1724},"2025-12-23",66.2,66.26,65.64,65.99,446600,{"date":1727,"open":1714,"high":1728,"low":1729,"close":1730,"change":116,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-22",66.94,66.13,66.24,-0.02,505200,{"date":1734,"open":1452,"high":1735,"low":1736,"close":1737,"change":1118,"percent_change":644,"volume":1738,"transactions":9,"vwap":1737},"2025-12-19",67,66.19,66.25,1849300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1439,"percent_change":1494,"volume":1745,"transactions":9,"vwap":1744},"2025-12-18",67.27,67.54,66.44,66.76,816600,{"date":1747,"open":1748,"high":1749,"low":1743,"close":1750,"change":1473,"percent_change":1078,"volume":1751,"transactions":9,"vwap":1750},"2025-12-17",66.77,67.6,67.14,575400,{"date":1753,"open":1451,"high":1754,"low":1755,"close":1756,"change":286,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-16",67.43,65.96,66.8,0.27,776500,{"date":1760,"open":1761,"high":1762,"low":462,"close":1763,"change":736,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-15",67.96,68,66.62,-1.36,541500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1742,"change":1771,"percent_change":1275,"volume":1772,"transactions":9,"vwap":1742},"2025-12-12",67.78,68.43,67.4,-0.1,371300,{"date":1774,"open":1528,"high":1775,"low":1776,"close":1530,"change":1777,"percent_change":1651,"volume":1778,"transactions":9,"vwap":1530},"2025-12-11",68.84,67.59,-0.65,411100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":64,"volume":1786,"transactions":9,"vwap":1784},"2025-12-10",67.29,68.53,67.25,68.29,0.8,713700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":830,"percent_change":1371,"volume":1793,"transactions":9,"vwap":1792},"2025-12-09",66.83,68.099998,66.38,67.49,500800,{"date":1795,"open":1796,"high":1781,"low":1797,"close":1798,"change":537,"percent_change":382,"volume":1799,"transactions":9,"vwap":1798},"2025-12-08",66.97,66.35,67.029999,546800,{"date":1801,"open":1724,"high":1802,"low":1803,"close":1735,"change":1804,"percent_change":674,"volume":1805,"transactions":9,"vwap":1735},"2025-12-05",67.36,65.9,0.93,662500,{"date":1807,"open":1808,"high":1809,"low":1803,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-04",66.46,66.86,66.07,-0.22,-0.33,561000,{"date":1815,"open":1816,"high":1781,"low":1721,"close":1817,"change":1731,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-03",66.32,66.29,-0.03,538500,{"date":1821,"open":1822,"high":1781,"low":1823,"close":1824,"change":1516,"percent_change":935,"volume":1825,"transactions":9,"vwap":1824},"2025-12-02",66.87,66.089996,66.31,523000,{"date":1827,"open":1828,"high":1762,"low":1829,"close":1750,"change":871,"percent_change":983,"volume":1830,"transactions":9,"vwap":1750},"2025-12-01",67.18,66.99,637000,{"date":1832,"open":1756,"high":1833,"low":1756,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-28",68.12,67.45,0.45,0.67,286200,{"date":1839,"open":1840,"high":1841,"low":1796,"close":1735,"change":1439,"percent_change":276,"volume":1842,"transactions":9,"vwap":1735},"2025-11-26",67.21,67.75,601900,{"date":1844,"open":1542,"high":1762,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-25",66.51,67.38,0.61,0.91,523900,{"date":1851,"open":1852,"high":1852,"low":1456,"close":1748,"change":1282,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1748},"2025-11-24",67.37,-1.05,899600,{"date":1856,"open":1715,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1588,"volume":1861,"transactions":9,"vwap":1859},"2025-11-21",67.65,65.13,67.48,1.97,822400,{"date":1863,"open":1803,"high":1864,"low":1401,"close":1865,"change":1078,"percent_change":136,"volume":1866,"transactions":9,"vwap":1865},"2025-11-20",66.39,65.51,847700,{"date":1868,"open":1869,"high":1870,"low":1869,"close":325,"change":382,"percent_change":111,"volume":1871,"transactions":9,"vwap":325},"2025-11-19",64.15,68.080002,1448300,{"date":1873,"open":1874,"high":1581,"low":1173,"close":1875,"change":1876,"percent_change":751,"volume":1877,"transactions":9,"vwap":1875},"2025-11-18",64.33,64.96,0.41,939600,{"date":1879,"open":1426,"high":1426,"low":1655,"close":1445,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1445},"2025-11-17",-1.01,-1.54,928400,{"date":1884,"open":1858,"high":326,"low":1197,"close":1885,"change":516,"percent_change":1439,"volume":1886,"transactions":9,"vwap":1885},"2025-11-14",65.56,486000,{"date":1888,"open":1889,"high":1890,"low":326,"close":1891,"change":525,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-13",66.52,67.17,65.81,-1.56,433400,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":485,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-12",66.050003,66.96,66.85,1.64,659000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":192,"percent_change":1467,"volume":1907,"transactions":9,"vwap":1906},"2025-11-11",65.61,66.059998,65.43,65.77,296700,{"date":1909,"open":1910,"high":1910,"low":441,"close":1911,"change":1912,"percent_change":790,"volume":1913,"transactions":9,"vwap":1911},"2025-11-10",65.76,65.48,0.37,470800,{"date":1915,"open":1394,"high":1916,"low":1917,"close":1194,"change":424,"percent_change":1203,"volume":1918,"transactions":9,"vwap":1194},"2025-11-07",65.34,64.38,507800,{"date":1920,"open":1865,"high":1865,"low":1921,"close":1922,"change":517,"percent_change":225,"volume":1923,"transactions":9,"vwap":1922},"2025-11-06",64.73,65.010002,392400,{"date":1925,"open":1208,"high":1926,"low":1670,"close":1417,"change":953,"percent_change":141,"volume":1927,"transactions":9,"vwap":1417},"2025-11-05",65.78,513700,{"date":1929,"open":1930,"high":1930,"low":1167,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-04",65.98,64.99,-1.38,-2.08,558900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":556,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-03",66.28,66.41,65.16,66.37,0.08,676600,{"date":1944,"open":1723,"high":1945,"low":1195,"close":1816,"change":141,"percent_change":106,"volume":1946,"transactions":9,"vwap":1816},"2025-10-31",66.59,772100,{"date":1948,"open":1577,"high":1515,"low":1577,"close":1485,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1485},"2025-10-30",0.71,1.09,955100,{"date":1953,"open":462,"high":1954,"low":1209,"close":453,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":453},"2025-10-29",66.63,-1.6,-2.4,670100,{"date":1959,"open":1960,"high":1961,"low":1889,"close":1962,"change":1853,"percent_change":318,"volume":1963,"transactions":9,"vwap":1962},"2025-10-28",67.5,67.55,66.55,396800,{"date":1965,"open":1966,"high":1870,"low":1840,"close":1749,"change":782,"percent_change":372,"volume":1967,"transactions":9,"vwap":1749},"2025-10-27",67.8,410700,{"date":1969,"open":1970,"high":1971,"low":1741,"close":1802,"change":1327,"percent_change":1260,"volume":1972,"transactions":9,"vwap":1802},"2025-10-24",68.14,68.15,473100,{"date":1974,"open":1975,"high":1976,"low":1897,"close":1776,"change":1977,"percent_change":373,"volume":1978,"transactions":9,"vwap":1776},"2025-10-23",67.23,67.83,0.39,517200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-22",69.18,69.71,67.099998,67.2,-2.38,-3.42,544000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1663,"volume":1995,"transactions":9,"vwap":1993},"2025-10-21",68.78,69.76,68.48,69.58,0.79,584400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":382,"percent_change":111,"volume":2002,"transactions":9,"vwap":2001},"2025-10-20",69.13,69.39,68.74,68.79,357900,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":790,"percent_change":202,"volume":2008,"transactions":9,"vwap":2007},"2025-10-17",67.66,68.83,68.75,390000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-16",68.96,69.040001,67.85,68.18,-0.62,-0.9,394000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":871,"percent_change":214,"volume":2024,"transactions":9,"vwap":2023},"2025-10-15",69.49,69.78,68.72,68.8,491200,{"date":2026,"open":1976,"high":2027,"low":1742,"close":2028,"change":1912,"percent_change":1616,"volume":2029,"transactions":9,"vwap":2028},"2025-10-14",69.4,69.11,370800,{"date":2031,"open":2032,"high":2033,"low":1976,"close":2000,"change":403,"percent_change":1617,"volume":2034,"transactions":9,"vwap":2000},"2025-10-13",68.71,68.91,301300,{"date":2036,"open":2037,"high":2038,"low":1761,"close":1971,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1971},"2025-10-10",70.14,70.31,-1.94,-2.77,385400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":736,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-09",71.010002,71.24,69.73,70.089996,-1.3,319000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2044,"change":485,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2044},"2025-10-08",70.32,71.34,69.5,1.54,609700,{"date":2058,"open":29,"high":29,"low":2059,"close":2060,"change":814,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-07",69.91,69.93,-3.77,569300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":674,"percent_change":848,"volume":2069,"transactions":9,"vwap":2068},"2025-10-06",71.36,72.7,70.73,72.67,776100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":516,"percent_change":1420,"volume":2076,"transactions":9,"vwap":2075},"2025-10-03",71.53,71.97,71.25,71.26,408600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":433,"volume":2084,"transactions":9,"vwap":2082},"2025-10-02",72.14,72.69,71.49,71.51,-0.66,454000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1397,"percent_change":1593,"volume":2091,"transactions":9,"vwap":2090},"2025-10-01",72.32,73.010002,71.83,72.17,493600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1039,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-30",72.23,72.44,71.8,72.37,-0.08,587900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":382,"percent_change":111,"volume":2106,"transactions":9,"vwap":2105},"2025-09-29",72.75,72.85,72.089996,72.43,553200,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":1156,"volume":2113,"transactions":9,"vwap":2111},"2025-09-26",71.65,72.54,72.39,0.99,568200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":414,"percent_change":25,"volume":2120,"transactions":9,"vwap":2119},"2025-09-25",71.28,71.64,70.89,71.4,354000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1261,"percent_change":644,"volume":2127,"transactions":9,"vwap":2126},"2025-09-24",71.96,72.36,71.58,71.61,461500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1811,"percent_change":928,"volume":2134,"transactions":9,"vwap":2133},"2025-09-23",72.5,72.9,72.029999,72.16,365000,{"date":2136,"open":2137,"high":2110,"low":2053,"close":2138,"change":1785,"percent_change":1181,"volume":2139,"transactions":9,"vwap":2138},"2025-09-22",71.54,72.38,454500,{"date":2141,"open":2142,"high":2143,"low":2075,"close":2125,"change":2144,"percent_change":596,"volume":2145,"transactions":9,"vwap":2125},"2025-09-19",72.25,72.33,-0.52,2062900,{"date":2147,"open":2148,"high":2124,"low":2125,"close":2149,"change":1032,"percent_change":1848,"volume":2150,"transactions":9,"vwap":2149},"2025-09-18",71.92,72.099998,387100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":595,"percent_change":1650,"volume":2157,"transactions":9,"vwap":2156},"2025-09-17",72.18,72.94,71.16,71.45,438500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":879,"percent_change":392,"volume":2164,"transactions":9,"vwap":2163},"2025-09-16",71.74,72.19,71.29,71.89,373900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2096,"change":372,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2096},"2025-09-15",71.9,72.48,71.48,0.5,423000,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":1342,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-12",72.24,71.44,-0.93,337900,{"date":2179,"open":2045,"high":2180,"low":2181,"close":2182,"change":1500,"percent_change":1141,"volume":2183,"transactions":9,"vwap":2182},"2025-09-11",72.29,71.22,72.11,395100,{"date":2185,"open":2182,"high":2180,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-10",70.76,70.94,-1.35,-1.87,389100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2180,"change":1054,"percent_change":1764,"volume":2196,"transactions":9,"vwap":2180},"2025-09-09",73.53,73.78,72.13,294900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1032,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-08",73.16,73.59,72.52,73.29,0.89,541000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1275,"percent_change":414,"volume":2211,"transactions":9,"vwap":2210},"2025-09-05",72.97,73.3,72,72.64,371600,{"date":2213,"open":2133,"high":2214,"low":2215,"close":2216,"change":953,"percent_change":403,"volume":2217,"transactions":9,"vwap":2216},"2025-09-04",72.93,71.57,72.79,399600,{"date":2219,"open":2167,"high":2220,"low":2221,"close":2124,"change":992,"percent_change":372,"volume":2222,"transactions":9,"vwap":2124},"2025-09-03",72.42,71.81,440800,{"date":2224,"open":2225,"high":2079,"low":2226,"close":2149,"change":2227,"percent_change":403,"volume":2228,"transactions":9,"vwap":2149},"2025-09-02",71,70.84,0.42,650200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":983,"percent_change":775,"volume":2235,"transactions":9,"vwap":2234},"2025-08-29",72.059998,72.68,71.37,71.68,400500,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2079,"change":225,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2079},"2025-08-28",73.029999,71.78,-0.87,399700,{"date":2243,"open":2244,"high":2245,"low":2133,"close":2246,"change":213,"percent_change":857,"volume":2247,"transactions":9,"vwap":2246},"2025-08-27",72.88,73.39,72.77,605400,{"date":2249,"open":2250,"high":2251,"low":2088,"close":2238,"change":2252,"percent_change":1881,"volume":2253,"transactions":9,"vwap":2238},"2025-08-26",73.77,74.62,-1.14,985600,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":645,"percent_change":1349,"volume":2259,"transactions":9,"vwap":2258},"2025-08-25",75.39,74.059998,74.17,337500,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-22",73.080002,75.66,75.62,2.78,3.82,569600,{"date":2269,"open":2270,"high":2271,"low":2210,"close":2272,"change":276,"percent_change":644,"volume":2273,"transactions":9,"vwap":2272},"2025-08-21",73.040001,73.35,72.84,399500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":921,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-20",73.7,73.94,73.17,73.4,-0.54,511500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-19",74,74.56,73.52,73.8,0,355600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2287,"change":2112,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2287},"2025-08-18",73,73.83,72.59,1.36,371500,{"date":2298,"open":2299,"high":2154,"low":2300,"close":2301,"change":1466,"percent_change":1977,"volume":2302,"transactions":9,"vwap":2301},"2025-08-15",72.6,72.41,72.81,396500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":565,"percent_change":897,"volume":2309,"transactions":9,"vwap":2308},"2025-08-14",73.07,73.61,72.34,72.53,380000,{"date":2311,"open":2312,"high":2194,"low":2313,"close":2314,"change":86,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-13",72.73,72.28,73.72,1.85,407300,{"date":2318,"open":2319,"high":2294,"low":2319,"close":2138,"change":1219,"percent_change":202,"volume":2320,"transactions":9,"vwap":2138},"2025-08-12",71.63,428900,{"date":2322,"open":2130,"high":2323,"low":2324,"close":2239,"change":2325,"percent_change":1691,"volume":2326,"transactions":9,"vwap":2239},"2025-08-11",73.059998,71.6,-0.78,405400,{"date":2328,"open":2329,"high":2305,"low":2329,"close":2330,"change":373,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-08",72.12,72.56,0.81,301500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":857,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-07",73.099998,73.44,71.099998,71.98,-0.5,368700,{"date":2342,"open":2292,"high":2199,"low":2079,"close":2307,"change":516,"percent_change":1260,"volume":2343,"transactions":9,"vwap":2307},"2025-08-06",403900,{"date":2345,"open":2346,"high":2347,"low":2087,"close":2294,"change":393,"percent_change":192,"volume":2348,"transactions":9,"vwap":2294},"2025-08-05",73.050003,73.38,469300,{"date":2350,"open":2351,"high":2105,"low":2352,"close":2138,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2138},"2025-08-04",70.56,70.43,2.29,3.27,554700,{"date":2357,"open":2305,"high":2358,"low":2359,"close":2047,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2047},"2025-08-01",73.88,69.23,-5.25,-6.97,818900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1328,"percent_change":1118,"volume":2369,"transactions":9,"vwap":2368},"2025-07-31",75.37,75.8,75,75.34,466900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":857,"percent_change":245,"volume":2376,"transactions":9,"vwap":2375},"2025-07-30",76.080002,76.69,75.54,75.73,295000,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":1040,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-29",76.7,75.96,76.089996,-0.14,292900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":927,"percent_change":414,"volume":2390,"transactions":9,"vwap":2389},"2025-07-28",76.41,76.42,75.99,76.2,363200,{"date":2392,"open":2373,"high":2373,"low":2393,"close":2394,"change":537,"percent_change":382,"volume":2395,"transactions":9,"vwap":2394},"2025-07-25",75.91,76.36,210000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":983,"percent_change":904,"volume":2402,"transactions":9,"vwap":2401},"2025-07-24",76.24,76.46,75.97,76.33,289900,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":286,"percent_change":605,"volume":2408,"transactions":9,"vwap":2407},"2025-07-23",77,76.21,76.79,239600,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-22",75.44,76.77,76.61,1.5,2,293400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1276,"percent_change":275,"volume":2423,"transactions":9,"vwap":2422},"2025-07-21",75.48,75.71,75.010002,75.11,318600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1487,"percent_change":857,"volume":2430,"transactions":9,"vwap":2429},"2025-07-18",75.84,75.87,74.96,75.35,246200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2264,"change":1847,"percent_change":2331,"volume":2436,"transactions":9,"vwap":2264},"2025-07-17",74.88,75.9,74.86,333800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2421,"change":1836,"percent_change":71,"volume":2442,"transactions":9,"vwap":2421},"2025-07-16",74.46,75.28,74.080002,337200,{"date":2444,"open":2421,"high":2445,"low":2446,"close":2447,"change":704,"percent_change":1853,"volume":2448,"transactions":9,"vwap":2447},"2025-07-15",75.31,74.27,74.34,317200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-14",74.85,75.56,74.72,75.13,-0.04,-0.05,272800,{"date":2459,"open":2454,"high":2460,"low":2461,"close":2462,"change":1118,"percent_change":1342,"volume":2463,"transactions":9,"vwap":2462},"2025-07-11",75.7,74.99,75.17,278500,{"date":2465,"open":2466,"high":2467,"low":2451,"close":2468,"change":126,"percent_change":575,"volume":2469,"transactions":9,"vwap":2468},"2025-07-10",75.45,76.28,75.68,286400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":927,"percent_change":414,"volume":2476,"transactions":9,"vwap":2475},"2025-07-09",75.5,75.81,74.82,75.43,337400,{"date":2478,"open":2461,"high":2400,"low":2433,"close":2479,"change":584,"percent_change":1372,"volume":2480,"transactions":9,"vwap":2479},"2025-07-08",75.59,401800,{"date":2482,"open":2429,"high":2483,"low":2484,"close":2485,"change":984,"percent_change":1361,"volume":2486,"transactions":9,"vwap":2485},"2025-07-07",75.85,74.53,74.74,415300,{"date":2488,"open":2489,"high":2490,"low":2367,"close":2452,"change":2339,"percent_change":2083,"volume":2491,"transactions":9,"vwap":2452},"2025-07-03",76.099998,76.63,276100,{"date":2493,"open":2494,"high":2394,"low":2495,"close":2496,"change":57,"percent_change":1032,"volume":2497,"transactions":9,"vwap":2496},"2025-07-02",75.58,75.33,76.059998,311500,{"date":2499,"open":2500,"high":2398,"low":2501,"close":2502,"change":2503,"percent_change":1288,"volume":2504,"transactions":9,"vwap":2502},"2025-07-01",74.3,74.099998,75.57,1.31,348500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":393,"percent_change":1466,"volume":2511,"transactions":9,"vwap":2510},"2025-06-30",74.21,74.54,73.68,74.26,351700,{"date":2513,"open":2461,"high":2514,"low":2515,"close":2516,"change":362,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-27",75.040001,73.62,74.050003,-1.03,560700,{"date":2520,"open":2501,"high":2521,"low":2522,"close":2474,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2474},"2025-06-26",74.94,73.87,0.72,0.97,359200,{"date":2527,"open":2516,"high":2528,"low":2529,"close":2501,"change":1039,"percent_change":2098,"volume":2530,"transactions":9,"vwap":2501},"2025-06-25",74.5,73.66,422400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1111,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-24",73.64,74.39,73.26,74.16,1.62,448900,{"date":2540,"open":2541,"high":2292,"low":2542,"close":2543,"change":685,"percent_change":2524,"volume":2544,"transactions":9,"vwap":2543},"2025-06-23",72.21,71.82,72.98,278900,{"date":2546,"open":2200,"high":2533,"low":2547,"close":2313,"change":1070,"percent_change":645,"volume":2548,"transactions":9,"vwap":2313},"2025-06-20",72.050003,1043200,{"date":2550,"open":2551,"high":2552,"low":2278,"close":2553,"change":596,"percent_change":2554,"volume":2289,"transactions":9,"vwap":2553},"2025-06-18",74.2,74.29,73.34,-0.97,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2257,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2257},"2025-06-17",74.63,74.98,73.95,-1.13,-1.5,348400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1500,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-16",74.65,75.41,74.24,75.19,1.58,362000,{"date":2572,"open":2573,"high":2574,"low":2529,"close":2575,"change":2576,"percent_change":897,"volume":2577,"transactions":9,"vwap":2575},"2025-06-13",74.95,75.47,74.019997,-1.21,383200,{"date":2579,"open":2474,"high":2580,"low":2474,"close":2581,"change":116,"percent_change":116,"volume":2582,"transactions":9,"vwap":2581},"2025-06-12",75.53,75.23,269600,{"date":2584,"open":2585,"high":2586,"low":2462,"close":2587,"change":1405,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-11",76.48,76.51,75.24,-1.63,313800,{"date":2591,"open":2393,"high":2592,"low":2422,"close":2593,"change":2112,"percent_change":2503,"volume":2594,"transactions":9,"vwap":2593},"2025-06-10",76.59,76.49,375800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2472,"change":1616,"percent_change":2523,"volume":2600,"transactions":9,"vwap":2472},"2025-06-09",75.2,75.76,74.78,238700,{"date":2602,"open":2603,"high":2604,"low":2484,"close":2428,"change":2170,"percent_change":1836,"volume":2605,"transactions":9,"vwap":2428},"2025-06-06",74.93,75.14,254400,{"date":2607,"open":2374,"high":2374,"low":2507,"close":2439,"change":2325,"percent_change":525,"volume":2608,"transactions":9,"vwap":2439},"2025-06-05",378200,{"date":2610,"open":2367,"high":2460,"low":2611,"close":2587,"change":1466,"percent_change":1912,"volume":2612,"transactions":9,"vwap":2587},"2025-06-04",74.77,382600,{"date":2614,"open":2194,"high":2367,"low":2336,"close":2428,"change":546,"percent_change":752,"volume":2615,"transactions":9,"vwap":2428},"2025-06-03",299400,{"date":2617,"open":2284,"high":2507,"low":2618,"close":2619,"change":1593,"percent_change":1439,"volume":2620,"transactions":9,"vwap":2619},"2025-06-02",73.14,73.98,295700,{"date":2622,"open":2623,"high":2623,"low":2293,"close":2510,"change":564,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2510},"2025-05-30",74.97,-0.99,578100,{"date":2627,"open":2558,"high":2628,"low":2629,"close":2367,"change":372,"percent_change":783,"volume":2630,"transactions":9,"vwap":2367},"2025-05-29",75.029999,74.18,371000,{"date":2632,"open":2452,"high":2633,"low":2634,"close":2635,"change":1015,"percent_change":1348,"volume":2636,"transactions":9,"vwap":2635},"2025-05-28",75.63,74.58,74.64,340600,{"date":2638,"open":2452,"high":2452,"low":2581,"close":2580,"change":2639,"percent_change":1663,"volume":2134,"transactions":9,"vwap":2580},"2025-05-27",0.86,{"date":2641,"open":2642,"high":2628,"low":2643,"close":2644,"change":2016,"percent_change":565,"volume":2645,"transactions":9,"vwap":2644},"2025-05-23",74.7,74.47,74.67,324300,{"date":2647,"open":2475,"high":2648,"low":2649,"close":2502,"change":856,"percent_change":516,"volume":1907,"transactions":9,"vwap":2502},"2025-05-22",75.94,75.27,{"date":2651,"open":2652,"high":2653,"low":2494,"close":2598,"change":1691,"percent_change":1635,"volume":2654,"transactions":9,"vwap":2598},"2025-05-21",76.13,76.73,317600,{"date":2656,"open":2657,"high":2658,"low":2586,"close":2659,"change":1771,"percent_change":413,"volume":2660,"transactions":9,"vwap":2659},"2025-05-20",76.94,77.14,76.83,276300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":775,"percent_change":1516,"volume":2667,"transactions":9,"vwap":2666},"2025-05-19",77.029999,77.36,76.64,76.93,300500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":575,"percent_change":953,"volume":2674,"transactions":9,"vwap":2673},"2025-05-16",77.15,77.59,76.75,77.57,344100,{"date":2676,"open":2677,"high":2678,"low":2373,"close":2679,"change":192,"percent_change":151,"volume":2680,"transactions":9,"vwap":2679},"2025-05-15",76.84,77.42,77.24,251800,{"date":2682,"open":2683,"high":2684,"low":2407,"close":2685,"change":225,"percent_change":246,"volume":2686,"transactions":9,"vwap":2685},"2025-05-14",77.54,77.64,76.95,253800,{"date":2688,"open":2689,"high":180,"low":2690,"close":2691,"change":2382,"percent_change":1640,"volume":2692,"transactions":9,"vwap":2691},"2025-05-13",77.41,77.23,77.58,328900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":497,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-12",77.55,77.75,76.62,77.72,3.16,374600,{"date":2702,"open":2703,"high":2460,"low":2704,"close":2368,"change":372,"percent_change":783,"volume":2544,"transactions":9,"vwap":2368},"2025-05-09",75.38,74.75,{"date":2706,"open":2516,"high":2707,"low":2708,"close":2558,"change":2055,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2558},"2025-05-08",75.52,73.84,2.1,471200,{"date":2712,"open":2439,"high":2587,"low":2713,"close":2336,"change":984,"percent_change":1086,"volume":2714,"transactions":9,"vwap":2336},"2025-05-07",73.19,613800,{"date":2716,"open":2643,"high":2422,"low":2717,"close":2510,"change":214,"percent_change":904,"volume":2718,"transactions":9,"vwap":2510},"2025-05-06",73.93,473800,{"date":2720,"open":2528,"high":2721,"low":2722,"close":2723,"change":927,"percent_change":414,"volume":2724,"transactions":9,"vwap":2723},"2025-05-05",75.25,74.25,74.71,488700,{"date":2726,"open":2244,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":760,"volume":2731,"transactions":9,"vwap":2729},"2025-05-02",76.040001,72.35,74.87,-1.31,702000,{"date":2733,"open":2690,"high":2691,"low":2489,"close":2734,"change":1650,"percent_change":704,"volume":2735,"transactions":9,"vwap":2734},"2025-05-01",76.18,490800,{"date":2737,"open":2738,"high":2739,"low":2462,"close":2407,"change":1977,"percent_change":1078,"volume":2740,"transactions":9,"vwap":2407},"2025-04-30",76,76.89,424700,{"date":2742,"open":2483,"high":2743,"low":2468,"close":2744,"change":151,"percent_change":2170,"volume":2745,"transactions":9,"vwap":2744},"2025-04-29",77.07,76.4,349900,{"date":2747,"open":2748,"high":2749,"low":2445,"close":2750,"change":1757,"percent_change":372,"volume":2751,"transactions":9,"vwap":2750},"2025-04-28",75.72,76.78,76.019997,322600,{"date":2753,"open":2495,"high":2648,"low":2754,"close":2755,"change":2455,"percent_change":2456,"volume":2756,"transactions":9,"vwap":2755},"2025-04-25",74.91,75.75,392800,{"date":2758,"open":2284,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-04-24",75.86,73.69,75.79,1.99,2.7,489600,{"date":2766,"open":2510,"high":2452,"low":2767,"close":2287,"change":485,"percent_change":496,"volume":2768,"transactions":9,"vwap":2287},"2025-04-23",73.49,453500,{"date":184,"open":2319,"high":2770,"low":2771,"close":2772,"change":1950,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},72.8,71.11,72.72,1.52,427700]