[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EIX":3,"homepage-market-summary":30,"stock-historical-EIX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"EIX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Edison International","NYSE",null,"ELECTRIC SERVICES","Edison International is the parent company of Southern California Edison, an electric utility that distributes electricity to 5 million customers in a 50,000-square-mile area of Southern California, excluding Los Angeles. Edison Energy owns interests in nonutility businesses that deal in energy-related products and services. In 2014, Edison International sold its wholesale power generation subsidiary Edison Mission Energy out of bankruptcy to NRG Energy.","13,725","Rosemead, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.8,53.31,54.13,52.72,53.73,0.07,0.13,4370925.815168,58634,53.6604,88.77,5,1583970.2424624353,58.3,11782,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},81.62,47.73,3480842,1270507196.692412,-3.6,"2025-04-21",[184,185,195,206,217,227,238,249,259,269,280,291,302,311,321,331,342,353,363,373,384,395,405,416,427,438,448,459,470,481,492,502,512,523,534,545,555,566,576,587,597,608,618,629,640,649,660,670,680,690,701,712,723,733,742,750,757,765,774,782,789,796,804,812,821,828,836,844,851,858,865,873,881,887,895,903,910,918,925,933,938,947,954,963,971,980,989,996,1004,1009,1018,1025,1033,1042,1050,1059,1066,1073,1080,1086,1094,1103,1110,1117,1124,1131,1138,1147,1155,1159,1166,1174,1182,1189,1195,1202,1208,1215,1223,1229,1238,1244,1253,1261,1267,1274,1283,1289,1294,1301,1309,1315,1322,1329,1334,1342,1347,1354,1361,1368,1375,1384,1390,1396,1402,1410,1416,1421,1426,1434,1441,1447,1453,1460,1467,1473,1479,1485,1490,1496,1504,1513,1522,1530,1538,1544,1551,1558,1566,1573,1580,1588,1595,1603,1610,1617,1625,1634,1640,1646,1652,1659,1667,1675,1683,1691,1698,1707,1714,1721,1727,1734,1741,1747,1752,1759,1763,1771,1777,1785,1793,1801,1809,1816,1824,1831,1837,1844,1850,1859,1868,1876,1881,1889,1896,1902,1910,1916,1924,1932,1937,1942,1949,1954,1960,1968,1973,1979,1988,1994,2001,2007,2013,2019,2027,2032,2037,2042,2048,2053,2060,2066,2072,2080,2088,2094,2102,2108,2115,2122,2129,2137,2145,2152,2159,2167,2175,2183,2191,2195,2200,2206,2212,2216,2222,2227,2234,2241,2247,2254,2258,2264,2272,2277,2281,2284,2288,2292,2297,2303,2311,2318,2326,2330,2337,2343,2350,2354,2359,2367,2373,2378,2382,2388,2394,2400,2406,2412,2419,2426,2433,2440,2447,2453,2459,2465,2472,2478,2485,2492,2499,2506,2512,2520,2527,2533,2539,2546,2552,2558,2563,2569,2575,2580,2587,2594,2601,2609,2615,2622,2628,2635,2641,2646,2653,2657,2662,2666,2673,2680,2685,2689,2693,2699,2703,2709,2713,2718,2724,2729,2733,2738,2743,2749,2753,2758,2762,2767,2774,2778,2785,2789,2794,2800,2807],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",54.09,54.45,53.36,0.17,0.32,7121807.972075,60527,53.783,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",51.5,53.695,51.1,53.56,2.09,4.06,7944577.043314,59758,52.9127,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",52.87,52.9554,51.325,51.47,-1.18,-2.24,5535573.062058,61951,51.7355,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":106,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",52.84,52.92,52.295,52.65,0.21,3727524.24907,46803,52.6087,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",54,54.01,52.41,52.54,-0.97,-1.81,4097505.191221,52293,52.7157,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",54.78,55.01,53.47,53.51,-1.54,-2.8,3714440.241777,49834,53.7383,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":157,"volume":256,"transactions":257,"vwap":258},"2026-09-22",55.08,55.82,54.795,55.05,0.1,2962216.07674,39008,55.2662,{"date":260,"open":254,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",55.739,54.67,54.95,-0.36,-0.65,3840340.182868,45813,55.1096,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",55.03,55.55,54.83,55.31,-0.19,-0.34,9138323.793975,45999,55.2686,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",55.18,56.36,54.72,55.5,0.69,1.26,6005055.284376,50987,55.5512,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",55.25,55.565,54.56,54.81,0.25,0.46,4414001.734822,52795,54.9778,{"date":303,"open":304,"high":305,"low":306,"close":295,"change":307,"percent_change":245,"volume":308,"transactions":309,"vwap":310},"2026-09-15",56.85,56.95,54.48,-1.57,4851191.000038,51483,55.0282,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":21,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",56.49,57.57,55.95,56.13,0.23,3957422.75923,54757,56.4666,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":111,"volume":328,"transactions":329,"vwap":330},"2026-09-11",57.3,57.67,55.72,56,-0.75,4154292.747917,51482,56.2057,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",57.73,58.74,56.35,56.75,-0.69,-1.2,5418102.720136,67036,57.1168,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",59.49,59.96,57.39,57.44,-1.89,-3.19,4954491.948704,56737,58.0509,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",56.53,59.76,59.33,2.56,4.51,6485284.898911,70808,59.1057,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",55.79,56.77,55.54,0.47,0.83,4694105.339964,53094,56.3796,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",55.42,56.83,55,56.3,1.11,2.01,8451897.017046,85532,56.1852,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",56.78,57.17,53.785,55.19,-3.61,-6.14,12264273.751995,107202,55.0006,{"date":396,"open":230,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",59.81,52.5,58.8,4.82,8.93,24605068.873205,207201,57.046,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",55.71,57.23,53.11,53.98,-16.19,-23.07,24759149.303066,240732,54.4297,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",74.64,75.3,68.94,70.17,-3.51,-4.76,7395377.752092,74677,70.9634,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",73.56,74.135,72.655,73.68,-0.83,-1.11,3376351.454347,34161,73.54,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":264,"volume":445,"transactions":446,"vwap":447},"2026-08-26",73.5,75.04,72.65,74.51,-0.27,3432541.08203,37567,74.3697,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",73.9,75.02,73.645,74.78,0.81,1.1,1809553.047476,29572,74.4969,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",71.74,74.07,71.6124,73.97,2.38,3.32,1803463.968406,33818,73.5933,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",74.62,75.1869,71.12,71.59,-3.07,-4.11,3946408.614279,48128,71.8684,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",73.1,75.9,72.5,74.66,1.22,1.66,3660943.137595,42370,74.9034,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":276,"volume":499,"transactions":500,"vwap":501},"2026-08-19",74.32,75.07,72.91,73.44,-0.25,2126271.170015,32612,73.5629,{"date":503,"open":485,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",74.23,72.3825,73.69,2.39,3.35,3225806.105023,52830,73.6405,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",71.09,72.29,70.37,71.3,-0.11,-0.15,6650087.293887,57134,71.5385,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",70.52,71.56,70.495,71.41,0.73,1.03,1478659.409658,26723,71.2806,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",69.78,71.4,69.1,70.68,1.28,1.84,2671880.375152,40101,70.4983,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":94,"volume":552,"transactions":553,"vwap":554},"2026-08-12",69.62,70.35,68.6001,69.4,-0.49,2438237.759442,41358,69.1745,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",67.83,70.29,67.81,69.89,2.06,3.04,3901106.487493,59404,69.4448,{"date":567,"open":568,"high":569,"low":570,"close":557,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",68.08,68.369,67.5,-0.79,-1.15,2838246.739794,43442,67.8575,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",67.29,68.9199,67.05,68.62,1.39,2.07,3147406.558471,46975,68.5012,{"date":588,"open":538,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",69.37,66.84,67.23,-1.09,-1.6,4312264.932611,57484,67.472,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",69.26,69.3825,66.58,68.32,-2.37,-3.35,4872636.293349,71045,68.2656,{"date":609,"open":610,"high":485,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",71.08,70.59,70.69,-0.77,-1.08,5813088.291087,83836,71.3494,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",73.78,73.98,71.13,71.46,-1.91,-2.6,3761253.881849,67238,71.8651,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",75.94,76.8316,73.15,73.37,-5.36,-6.81,5987818.99729,69749,74.0434,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":255,"percent_change":21,"volume":646,"transactions":647,"vwap":648},"2026-07-30",78.5,80.1281,77.1,78.73,2834490.165736,45318,78.4035,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",80.28,80.29,78.35,78.63,-1.16,-1.45,1961405.310289,38242,79.0087,{"date":661,"open":662,"high":177,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",79.12,78.77,79.79,1.15,1.46,2400210.657039,39829,80.3258,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":434,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",79.23,79.78,78.24,78.64,-1.39,2053196.00946,38165,78.7834,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":106,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",79.96,80.76,79.36,79.75,0.14,1781388.438717,36085,79.9108,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",79.6,80.73,78.84,79.64,-0.74,-0.92,3148844.358565,42116,79.86,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",79.01,80.9,78.601,80.38,2.21,2.83,2707880.380175,38261,80.2192,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",77.27,78.25,76.36,78.17,0.92,1.19,2508673.251478,30822,77.9116,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":551,"volume":730,"transactions":731,"vwap":732},"2026-07-20",77.84,78.52,77.2,77.25,-0.38,1851933.761931,32352,77.4801,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",79.21,79.88,77.19,77.63,-0.42,-0.54,2483700,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",76.46,78.28,78.050003,1.37,1.79,2578900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":255,"percent_change":21,"volume":756,"transactions":9,"vwap":755},"2026-07-15",76.28,77.21,75.89,76.68,1959600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":145,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",77.07,77.95,76.040001,76.58,0.8,2088900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",75.4,77.019997,75.040001,75.97,0.77,1.02,2394200,{"date":775,"open":776,"high":777,"low":443,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",75.11,75.43,75.2,0.56,0.75,1277400,{"date":783,"open":784,"high":785,"low":786,"close":418,"change":787,"percent_change":275,"volume":788,"transactions":9,"vwap":418},"2026-07-09",75.089996,75.5,74.3,-0.14,1624300,{"date":790,"open":791,"high":792,"low":418,"close":453,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":453},"2026-07-08",75.98,76.080002,-0.96,-1.27,1907800,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",73.96,76.39,75.74,0.9,1.2,3089200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":614,"volume":811,"transactions":9,"vwap":809},"2026-07-06",75.7,76.19,74.14,74.84,-0.82,2617000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",74.4,75.79,74,75.66,2.16,2.94,2571100,{"date":822,"open":823,"high":814,"low":824,"close":440,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":440},"2026-07-01",74.099998,73.19,-0.95,-1.28,1970900,{"date":829,"open":830,"high":806,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",75.16,74.11,74.45,-1.01,-1.34,2217600,{"date":837,"open":838,"high":484,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",75.63,75.17,75.46,-0.21,-0.28,1284600,{"date":845,"open":846,"high":800,"low":847,"close":848,"change":718,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-26",75.13,74.68,75.67,1.23,3584700,{"date":852,"open":472,"high":853,"low":831,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",75.33,74.75,0.53,0.71,2205800,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":540,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-24",73.089996,74.26,74.22,1.75,2260300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":772,"volume":872,"transactions":9,"vwap":870},"2026-06-23",71.88,73.18,71.62,72.94,0.74,2562700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":46,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-22",71.82,72.54,71.64,72.2,0.43,2674800,{"date":882,"open":883,"high":876,"low":883,"close":884,"change":131,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-18",70.87,71.89,1.4,5227600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":655,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-17",71.8,72.25,70.54,70.9,-1.61,2885600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":518,"volume":902,"transactions":9,"vwap":900},"2026-06-16",72.17,73.27,72,72.059998,-0.08,1910700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":87,"percent_change":434,"volume":909,"transactions":9,"vwap":908},"2026-06-15",72.19,72.73,71.75,72.14,1886400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":145,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",72.55,73.31,72.18,72.95,0.84,1618300,{"date":919,"open":899,"high":920,"low":921,"close":922,"change":916,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-11",72.96,71.51,72.34,1.17,1911400,{"date":926,"open":884,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",72.019997,71.11,71.5,0.24,0.34,1890500,{"date":934,"open":517,"high":877,"low":539,"close":935,"change":171,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-09",71.26,0.59,1934000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-08",73.33,73.58,70.82,70.84,-2.49,-3.4,2249800,{"date":948,"open":899,"high":949,"low":950,"close":940,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":940},"2026-06-05",73.83,71.97,1.52,2.12,2517600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",71.36,72.089996,71.07,71.81,0.95,1.34,2603400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":901,"volume":970,"transactions":9,"vwap":968},"2026-06-03",70.97,72.61,70.75,70.86,-0.06,3381400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",69.56,71.19,69.34,70.92,1.83,2.65,2045500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",69,69.88,68.85,69.089996,-0.85,-1.22,2182500,{"date":990,"open":991,"high":891,"low":992,"close":993,"change":276,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-29",70.53,68.93,69.94,-0.48,5071400,{"date":997,"open":998,"high":461,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",71.66,70.21,70.28,-1.38,-1.93,2235100,{"date":1005,"open":1006,"high":1007,"low":539,"close":998,"change":171,"percent_change":936,"volume":1008,"transactions":9,"vwap":998},"2026-05-27",71.2,71.95,1792100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",71.63,71.99,70.79,71.24,0.06,0.08,1908700,{"date":1019,"open":942,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":487,"volume":1024,"transactions":9,"vwap":1022},"2026-05-22",71.49,70.13,71.18,0.86,1767600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":369,"volume":1032,"transactions":9,"vwap":1030},"2026-05-21",69.7,70.76,69.099998,70.32,0.58,2836400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",71.22,71.23,69.65,69.74,-0.94,-1.33,2574800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":539,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":539},"2026-05-19",68.24,70.73,67.74,2.24,3.27,3432000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",69.39,70.080002,65.019997,68.44,-0.72,-1.04,6183800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":307,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",70.34,68.57,69.16,-2.22,2681200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1045,"change":106,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1045},"2026-05-14",70.93,70.98,70.010002,0.16,1956800,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":265,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-13",71.21,70.14,70.62,-0.91,1996500,{"date":1081,"open":1013,"high":875,"low":1082,"close":1083,"change":286,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-12",70.26,71.27,0.98,2694700,{"date":1087,"open":547,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-11",70.91,69.38,70.58,1.63,2.36,2570000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-08",69.35,69.58,68.69,68.95,0.38,0.55,1871900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1062,"change":1108,"percent_change":121,"volume":1109,"transactions":9,"vwap":1062},"2026-05-07",68.33,69.15,67.6,-0.23,3172000,{"date":1111,"open":975,"high":973,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",68.29,68.8,-0.07,-0.1,2052200,{"date":1118,"open":985,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":275,"volume":1123,"transactions":9,"vwap":1121},"2026-05-05",69.86,68.59,68.87,-0.13,1794200,{"date":1125,"open":1126,"high":1061,"low":1127,"close":982,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":982},"2026-05-04",69.33,68.27,-0.88,-1.26,2673300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":983,"change":1136,"percent_change":779,"volume":1137,"transactions":9,"vwap":983},"2026-05-01",69.51,70.22,69.040001,0.39,4180000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",68.14,70.019997,67.9,69.49,1.55,2.28,4123800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-29",66.57,68.63,66.3,67.94,0,3358600,{"date":1156,"open":1157,"high":589,"low":557,"close":1152,"change":1158,"percent_change":697,"volume":1041,"transactions":9,"vwap":1152},"2026-04-28",69.25,-0.63,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1062,"change":1164,"percent_change":739,"volume":1165,"transactions":9,"vwap":1062},"2026-04-27",69.2,69.8,68.15,-0.29,2862900,{"date":1167,"open":1168,"high":1076,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",69.79,68.81,68.86,-1.48,-2.1,3171800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1061,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1061},"2026-04-23",70.33,71.010002,69.95,0.96,1.38,2400400,{"date":1183,"open":1184,"high":1075,"low":1185,"close":1089,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1089},"2026-04-22",70.72,69.27,-0.35,-0.5,1906000,{"date":1190,"open":1191,"high":1035,"low":1192,"close":1193,"change":986,"percent_change":338,"volume":1194,"transactions":9,"vwap":1193},"2026-04-21",70.78,69.55,69.73,2265600,{"date":1196,"open":1197,"high":1020,"low":1198,"close":1090,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1090},"2026-04-20",69.97,69.93,-0.17,-0.24,1969100,{"date":1203,"open":1204,"high":929,"low":1205,"close":967,"change":986,"percent_change":1206,"volume":1207,"transactions":9,"vwap":967},"2026-04-17",71.040001,69.91,-1.19,3105700,{"date":1209,"open":1210,"high":1211,"low":1191,"close":1212,"change":297,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",71.47,72.07,71.6,0.35,2238100,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-15",72.41,70.88,71.35,-1.02,-1.41,2432800,{"date":1224,"open":900,"high":1225,"low":1036,"close":1226,"change":1227,"percent_change":116,"volume":1228,"transactions":9,"vwap":1226},"2026-04-14",72.64,72.37,-0.02,2314900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-13",75.45,75.52,71.55,72.39,-3.33,-4.4,3882200,{"date":1239,"open":1240,"high":1241,"low":785,"close":1242,"change":1115,"percent_change":1122,"volume":1243,"transactions":9,"vwap":1242},"2026-04-10",75.81,76.16,75.72,1833000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-09",74.19,76.22,73.86,75.82,1.47,1.98,2922100,{"date":1254,"open":1255,"high":814,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",72.97,72.45,74.35,1.74,2.4,3529400,{"date":1262,"open":878,"high":1263,"low":1264,"close":966,"change":1265,"percent_change":1040,"volume":1266,"transactions":9,"vwap":966},"2026-04-07",72.8,71.7,-0.98,2499000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":21,"percent_change":157,"volume":1273,"transactions":9,"vwap":1272},"2026-04-06",72.77,73.62,72.71,73.59,2400200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-02",73.48,74.2,73,73.46,-0.12,-0.16,2532700,{"date":1284,"open":1285,"high":450,"low":1286,"close":941,"change":1287,"percent_change":1101,"volume":1288,"transactions":9,"vwap":941},"2026-04-01",73.2,72.67,0.4,3711400,{"date":1290,"open":1225,"high":1291,"low":1011,"close":868,"change":961,"percent_change":1292,"volume":1293,"transactions":9,"vwap":868},"2026-03-31",73.29,1.87,4839200,{"date":1295,"open":929,"high":1296,"low":942,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-30",72.7,71.84,1.54,2.19,3392100,{"date":1302,"open":1303,"high":1304,"low":1178,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-27",70.83,71.45,70.3,-0.47,-0.66,3166400,{"date":1310,"open":991,"high":461,"low":1311,"close":1312,"change":739,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-26",70.49,70.77,-0.59,2636000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":974,"change":1320,"percent_change":1122,"volume":1321,"transactions":9,"vwap":974},"2026-03-25",71.91,72.12,71.16,-0.09,1703300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":145,"percent_change":1023,"volume":1328,"transactions":9,"vwap":1327},"2026-03-24",70.23,71.86,70.040001,71.28,2272700,{"date":1330,"open":1011,"high":1011,"low":1197,"close":1331,"change":718,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",70.67,1.32,2526100,{"date":1335,"open":878,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",72.38,68.88,69.75,-2.14,-2.98,8379300,{"date":1343,"open":1336,"high":1344,"low":517,"close":884,"change":613,"percent_change":1345,"volume":1346,"transactions":9,"vwap":884},"2026-03-19",72.78,-1.06,3800700,{"date":1348,"open":1349,"high":1350,"low":957,"close":1351,"change":1352,"percent_change":264,"volume":1353,"transactions":9,"vwap":1351},"2026-03-18",72.28,72.98,72.66,-0.26,2897800,{"date":1355,"open":450,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1114,"volume":1360,"transactions":9,"vwap":1358},"2026-03-17",73.91,72.53,72.92,-0.05,3373300,{"date":1362,"open":485,"high":1363,"low":1364,"close":1255,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1255},"2026-03-16",73.040001,71.53,1.24,1.73,3059400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":771,"percent_change":80,"volume":1374,"transactions":9,"vwap":1373},"2026-03-13",72.050003,72.43,71.38,71.73,2687500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-12",70.99,71.98,70.61,70.96,-0.57,-0.8,3102900,{"date":1385,"open":958,"high":1386,"low":965,"close":1364,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1364},"2026-03-11",72.21,0.45,0.63,4775900,{"date":1391,"open":991,"high":908,"low":1392,"close":1393,"change":1213,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-10",70.059998,71.080002,0.49,3110700,{"date":1397,"open":1372,"high":1020,"low":1398,"close":1045,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1045},"2026-03-09",68.77,-1.03,-1.44,5732200,{"date":1403,"open":942,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",72.6,70.39,71.76,0.54,0.76,4037400,{"date":1411,"open":1412,"high":442,"low":1413,"close":1035,"change":1414,"percent_change":390,"volume":1415,"transactions":9,"vwap":1035},"2026-03-05",72.63,70.36,-2.67,4865700,{"date":1417,"open":504,"high":418,"low":1418,"close":1419,"change":166,"percent_change":53,"volume":1420,"transactions":9,"vwap":1419},"2026-03-04",73.61,73.89,3701900,{"date":1422,"open":1423,"high":494,"low":1424,"close":1248,"change":140,"percent_change":327,"volume":1425,"transactions":9,"vwap":1248},"2026-03-03",73.029999,71.9,3387100,{"date":1427,"open":1428,"high":1429,"low":506,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-02",74.54,74.74,74.42,-0.32,-0.43,3297400,{"date":1435,"open":1436,"high":853,"low":1437,"close":1429,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1429},"2026-02-27",74.61,74.21,0.37,0.5,4914200,{"date":1442,"open":1443,"high":1231,"low":464,"close":1444,"change":433,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-26",74.92,74.37,-1.1,2867000,{"date":1448,"open":495,"high":1449,"low":1450,"close":778,"change":1451,"percent_change":1359,"volume":1452,"transactions":9,"vwap":778},"2026-02-25",75.49,73.55,-0.04,2714000,{"date":1454,"open":1455,"high":785,"low":1456,"close":1457,"change":936,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-24",74.7,74.050003,75.24,0.79,3602000,{"date":1461,"open":506,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":849,"volume":1466,"transactions":9,"vwap":1464},"2026-02-23",74.81,73.21,74.65,0.91,2506000,{"date":1468,"open":1423,"high":450,"low":897,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-20",73.74,1.08,1.49,3322800,{"date":1474,"open":1475,"high":1463,"low":999,"close":1351,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1351},"2026-02-19",71,2.96,4.25,5179000,{"date":1480,"open":1011,"high":1481,"low":973,"close":1027,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1027},"2026-02-18",71.85,-1.72,-2.41,4722800,{"date":1486,"open":922,"high":1487,"low":935,"close":1488,"change":1451,"percent_change":969,"volume":1489,"transactions":9,"vwap":1488},"2026-02-17",72.68,71.42,4139800,{"date":1491,"open":1112,"high":1492,"low":1493,"close":623,"change":465,"percent_change":1494,"volume":1495,"transactions":9,"vwap":623},"2026-02-13",71.61,68.099998,3.45,4737900,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-12",67.26,69.63,69.080002,2.02,3.01,6170600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-11",65.73,67.21,65.39,67.059998,1.6,2.44,2479500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-10",64,65.82,63.9,65.46,1.67,2.62,2449800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":276,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",63.71,64.13,63.13,63.79,-0.22,2185100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":368,"volume":1537,"transactions":9,"vwap":1535},"2026-02-06",64.22,64.68,63.18,64.010002,0.3,2367600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1524,"change":297,"percent_change":1136,"volume":1543,"transactions":9,"vwap":1524},"2026-02-05",63.63,63.98,62.88,2850700,{"date":1545,"open":1546,"high":1515,"low":1547,"close":1548,"change":1251,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-04",62.0099983,61.81,63.46,3.22,3228300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":529,"percent_change":802,"volume":1557,"transactions":9,"vwap":1556},"2026-02-03",60.76,61.91,60.75,61.48,3091900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1555,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1555},"2026-02-02",62.13,62.26,60.52,-1.53,-2.46,4681000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":106,"percent_change":157,"volume":1572,"transactions":9,"vwap":1571},"2026-01-30",62.16,62.42,61.09,62.28,4507000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":901,"percent_change":1122,"volume":1579,"transactions":9,"vwap":1578},"2026-01-29",62.82,63,61.65,62.17,2426000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":729,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",62.49,63.19,62.060001,62.25,-0.61,1986300,{"date":1589,"open":1577,"high":1590,"low":1591,"close":1592,"change":131,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-27",62.69,61.64,62.63,1.61,2010400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1591,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1591},"2026-01-26",61.32,62.18,61.27,0.87,1.43,2418700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":166,"percent_change":72,"volume":1609,"transactions":9,"vwap":1608},"2026-01-23",61,61.25,60.16,60.77,2869000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":191,"percent_change":855,"volume":1616,"transactions":9,"vwap":1615},"2026-01-22",60.95,61.54,60.15,60.74,2844200,{"date":1618,"open":1615,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",60.9,59.55,60.42,0.51,0.85,3446100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",61.17,61.79,59.82,59.91,-2.48,-3.97,4614900,{"date":1635,"open":1606,"high":1636,"low":1570,"close":1637,"change":1600,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-16",62.62,62.39,1.41,2833200,{"date":1641,"open":1642,"high":1584,"low":1643,"close":1644,"change":1115,"percent_change":1281,"volume":1645,"transactions":9,"vwap":1644},"2026-01-15",61.6,61.34,61.52,3473500,{"date":1647,"open":1648,"high":1568,"low":1648,"close":1649,"change":1650,"percent_change":1144,"volume":1651,"transactions":9,"vwap":1649},"2026-01-14",60.71,61.62,0.94,2970700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":286,"percent_change":665,"volume":1658,"transactions":9,"vwap":1657},"2026-01-13",60,60.78,59.68,60.68,1899200,{"date":1660,"open":1661,"high":1599,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-12",60.73,59.8,59.99,-1,-1.64,2547500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1180,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-09",59.97,61.31,59.92,60.99,2.32,2581000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":665,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-08",58.22,59.74,58.21,59.61,1.97,3305100,{"date":1684,"open":1678,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-07",60.12,58.44,58.46,-2.05,-3.39,2993200,{"date":1692,"open":1621,"high":1693,"low":1694,"close":1695,"change":518,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-06",60.72,59.66,60.51,-0.18,4495500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-05",60.83,60.85,59.02,60.62,-0.31,-0.51,4281400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1465,"percent_change":951,"volume":1713,"transactions":9,"vwap":1712},"2026-01-02",60.37,61.39,59.56,60.93,2681100,{"date":1715,"open":1716,"high":1717,"low":1654,"close":1718,"change":121,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-31",60.36,60.66,60.02,-0.55,3306500,{"date":1722,"open":1723,"high":1562,"low":1724,"close":1725,"change":297,"percent_change":171,"volume":1726,"transactions":9,"vwap":1725},"2025-12-30",60.26,60.13,60.35,2555700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":936,"percent_change":131,"volume":1733,"transactions":9,"vwap":1732},"2025-12-29",59.6,60.47,59.53,60.099998,3454000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1313,"percent_change":1265,"volume":1740,"transactions":9,"vwap":1739},"2025-12-26",60.18,60.2,59.19,59.51,1136100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1732,"change":53,"percent_change":20,"volume":1746,"transactions":9,"vwap":1732},"2025-12-24",60.32,60.4,59.88,1380400,{"date":1748,"open":1743,"high":1749,"low":1669,"close":1750,"change":1381,"percent_change":1039,"volume":1751,"transactions":9,"vwap":1750},"2025-12-23",60.7,60.060001,2305200,{"date":1753,"open":1732,"high":1754,"low":1755,"close":1756,"change":855,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-22",60.65,59.5,60.63,0.88,2866500,{"date":1760,"open":1761,"high":1695,"low":1630,"close":1732,"change":1114,"percent_change":1280,"volume":1762,"transactions":9,"vwap":1732},"2025-12-19",60.040001,8650700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1388,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-18",59.64,60.21,59.57,60.17,1.06,3127600,{"date":1772,"open":1773,"high":1663,"low":1774,"close":1775,"change":487,"percent_change":201,"volume":1776,"transactions":9,"vwap":1775},"2025-12-17",58.4,58.38,59.54,3618300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":613,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-16",59.26,59.39,57.92,58.32,-1.3,2914400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":961,"volume":1792,"transactions":9,"vwap":1790},"2025-12-15",58.86,59.41,58.39,59.09,0.78,2965300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1100,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-12",58.62,59.2,58.0099983,58.31,0.66,2976400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":771,"volume":1808,"transactions":9,"vwap":1806},"2025-12-11",57.71,58.71,57.5,57.93,0.44,3374900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1023,"percent_change":951,"volume":1815,"transactions":9,"vwap":1814},"2025-12-10",56.59,57.75,56.56,57.49,3577000,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-09",56.25,56.93,56.63,0.6,1.07,2216500,{"date":1825,"open":1798,"high":1798,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-08",55.84,56.029999,-2.06,-3.55,4162500,{"date":1832,"open":1833,"high":1834,"low":1805,"close":1835,"change":1407,"percent_change":1650,"volume":1836,"transactions":9,"vwap":1835},"2025-12-05",57.59,58.29,58.09,2855500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":297,"percent_change":1807,"volume":1843,"transactions":9,"vwap":1842},"2025-12-04",57.35,58.33,56.94,57.55,2451900,{"date":1845,"open":1839,"high":1846,"low":1847,"close":323,"change":1071,"percent_change":1848,"volume":1849,"transactions":9,"vwap":323},"2025-12-03",57.96,56.73,0.28,2661300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-02",58.47,58.54,57.12,57.14,-0.99,-1.7,3498400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-01",58.85,59.14,57.95,58.13,-0.76,-1.29,2805400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1528,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-28",59.29,59.47,58.77,58.89,-0.37,1203100,{"date":1877,"open":1790,"high":397,"low":399,"close":1878,"change":145,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-26",59.11,1.04,2506500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":572,"volume":1888,"transactions":9,"vwap":1886},"2025-11-25",59.45,59.79,58.43,58.5,-0.68,2580700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1821,"percent_change":772,"volume":1895,"transactions":9,"vwap":1894},"2025-11-24",59,59.36,57.99,59.18,6443400,{"date":1897,"open":1898,"high":1899,"low":28,"close":1900,"change":1439,"percent_change":1023,"volume":1901,"transactions":9,"vwap":1900},"2025-11-21",58.72,59.77,58.58,5169600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1031,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-20",58.029999,59.73,57.83,58.080002,1.01,4550300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1805,"change":697,"percent_change":307,"volume":1915,"transactions":9,"vwap":1805},"2025-11-19",58.6,59.13,57.13,3040600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1799,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-18",57.94,58.98,57.65,58.42,1.14,2230800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":825,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-17",58.060001,58.69,56.86,57.76,-1.62,3328300,{"date":1933,"open":1934,"high":1935,"low":1853,"close":1804,"change":1874,"percent_change":1158,"volume":1936,"transactions":9,"vwap":1804},"2025-11-14",59.029999,59.25,1930200,{"date":1938,"open":1789,"high":1939,"low":1789,"close":1940,"change":191,"percent_change":1407,"volume":1941,"transactions":9,"vwap":1940},"2025-11-13",59.34,59.080002,2283700,{"date":1943,"open":1944,"high":1945,"low":1929,"close":1946,"change":1947,"percent_change":1298,"volume":1948,"transactions":9,"vwap":1946},"2025-11-12",57.87,59.07,58.76,0.89,2179200,{"date":1950,"open":1929,"high":1951,"low":1952,"close":1944,"change":855,"percent_change":718,"volume":1953,"transactions":9,"vwap":1944},"2025-11-11",58.27,57.68,2617600,{"date":1955,"open":1956,"high":1957,"low":1847,"close":1958,"change":1536,"percent_change":855,"volume":1959,"transactions":9,"vwap":1958},"2025-11-10",57.15,57.66,57.34,2247200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1623,"volume":1967,"transactions":9,"vwap":1965},"2025-11-07",56.37,57.11,56.21,57.040001,0.48,2242700,{"date":1969,"open":386,"high":323,"low":1970,"close":1813,"change":1528,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1813},"2025-11-06",56.34,-0.39,2194500,{"date":1974,"open":1975,"high":1976,"low":326,"close":386,"change":1470,"percent_change":1977,"volume":1978,"transactions":9,"vwap":386},"2025-11-05",56.2,57.19,1.94,4493100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-04",54.61,55.77,54.32,55.7,1.31,2.41,2748800,{"date":1989,"open":1990,"high":1990,"low":200,"close":1991,"change":1856,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-03",55.16,54.39,-1.79,4114900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1352,"percent_change":1306,"volume":2000,"transactions":9,"vwap":1999},"2025-10-31",55.45,55.61,54.6,55.38,4322500,{"date":2002,"open":2003,"high":252,"low":2004,"close":2005,"change":297,"percent_change":1387,"volume":2006,"transactions":9,"vwap":2005},"2025-10-30",55.07,54.77,55.64,2973900,{"date":2008,"open":377,"high":2009,"low":2010,"close":2011,"change":1307,"percent_change":212,"volume":2012,"transactions":9,"vwap":2011},"2025-10-29",56.049999,54.2,55.39,3813800,{"date":2014,"open":1820,"high":2015,"low":325,"close":2009,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2009},"2025-10-28",56.64,-0.86,-1.51,3445600,{"date":2020,"open":1965,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-27",57.79,56.54,56.91,-0.9,-1.56,3375800,{"date":2028,"open":1814,"high":1806,"low":2029,"close":2030,"change":1407,"percent_change":1650,"volume":2031,"transactions":9,"vwap":2030},"2025-10-24",57.29,57.81,1722200,{"date":2033,"open":1898,"high":2034,"low":1965,"close":2035,"change":87,"percent_change":676,"volume":2036,"transactions":9,"vwap":2035},"2025-10-23",58.73,57.27,2636400,{"date":2038,"open":28,"high":2039,"low":2040,"close":1907,"change":842,"percent_change":994,"volume":2041,"transactions":9,"vwap":1907},"2025-10-22",58.56,57.78,2043200,{"date":2043,"open":1797,"high":2044,"low":2045,"close":2046,"change":856,"percent_change":849,"volume":2047,"transactions":9,"vwap":2046},"2025-10-21",58.81,57.62,58.36,2193600,{"date":2049,"open":2050,"high":1929,"low":2051,"close":1920,"change":131,"percent_change":863,"volume":2052,"transactions":9,"vwap":1920},"2025-10-20",57.18,56.72,2705300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":969,"percent_change":518,"volume":2059,"transactions":9,"vwap":2058},"2025-10-17",56.69,57.080002,56.23,56.66,2060900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2051,"change":1227,"percent_change":1451,"volume":2065,"transactions":9,"vwap":2051},"2025-10-16",57.32,58.07,56.5,2359000,{"date":2067,"open":2064,"high":2035,"low":2068,"close":2069,"change":2070,"percent_change":719,"volume":2071,"transactions":9,"vwap":2069},"2025-10-15",56.16,56.74,0.67,2604000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":359,"volume":2079,"transactions":9,"vwap":2077},"2025-10-14",53.69,56.22,53.59,56.07,2.42,3669600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":819,"volume":2087,"transactions":9,"vwap":2085},"2025-10-13",52.16,53.9,52,53.65,1.53,2696200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":825,"percent_change":1992,"volume":2093,"transactions":9,"vwap":2092},"2025-10-10",53.57,53.63,52.12,3055200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":327,"volume":2101,"transactions":9,"vwap":2099},"2025-10-09",53.86,53.92,52.36,53.07,-0.4,3068700,{"date":2103,"open":2104,"high":17,"low":2105,"close":242,"change":1528,"percent_change":2106,"volume":2107,"transactions":9,"vwap":242},"2025-10-08",53.75,52.58,-0.41,5802900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2074,"change":434,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2074},"2025-10-07",54.46,54.47,52.55,-2.03,3937500,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":551,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-06",55.3,54.040001,54.8,-0.89,3895300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":763,"percent_change":1250,"volume":2128,"transactions":9,"vwap":2127},"2025-10-03",54.79,55.75,54.58,55.29,2735600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1992,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-02",55.060001,55.8,53.49,54.49,-3.18,5766700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":174,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-01",55.47,56.52,55.32,56.28,1.81,3234200,{"date":2146,"open":1990,"high":2147,"low":2148,"close":2149,"change":72,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-30",55.78,54.75,55.28,0.09,2660300,{"date":2153,"open":282,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1287,"volume":2158,"transactions":9,"vwap":2156},"2025-09-29",55.52,54.64,55.23,0.22,3351900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1179,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-26",54.37,55.02,54.16,55.0099983,1.78,2428500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1856,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-25",54.82,55.049999,53.89,54.049999,-1.8,3070900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":740,"volume":2182,"transactions":9,"vwap":2180},"2025-09-24",55.36,55.44,54.68,55.040001,-0.3,2522900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1470,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-23",54.38,56.099998,54.35,55.34,1.99,2674900,{"date":2192,"open":2139,"high":2139,"low":2104,"close":2193,"change":1001,"percent_change":1631,"volume":2194,"transactions":9,"vwap":2193},"2025-09-22",54.26,4017200,{"date":2196,"open":2197,"high":2064,"low":2198,"close":2005,"change":1015,"percent_change":106,"volume":2199,"transactions":9,"vwap":2005},"2025-09-19",55.86,55.37,5572000,{"date":2201,"open":1997,"high":252,"low":2202,"close":2203,"change":2204,"percent_change":53,"volume":2205,"transactions":9,"vwap":2203},"2025-09-18",54.85,55.58,0.02,2097500,{"date":2207,"open":2208,"high":2209,"low":285,"close":2210,"change":1100,"percent_change":286,"volume":2211,"transactions":9,"vwap":2210},"2025-09-17",55.6,56.62,55.56,2417600,{"date":2213,"open":326,"high":2075,"low":2214,"close":282,"change":1887,"percent_change":987,"volume":2215,"transactions":9,"vwap":282},"2025-09-16",54.88,3241100,{"date":2217,"open":2218,"high":2219,"low":2125,"close":2197,"change":276,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2197},"2025-09-15",56.7,57,-0.6,2946400,{"date":2223,"open":2224,"high":386,"low":2225,"close":1975,"change":1227,"percent_change":1451,"volume":2226,"transactions":9,"vwap":1975},"2025-09-12",56.080002,55.92,2204300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2075,"change":2232,"percent_change":923,"volume":2233,"transactions":9,"vwap":2075},"2025-09-11",55.26,57.36,55.24,0.65,5188300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":763,"percent_change":666,"volume":2240,"transactions":9,"vwap":2239},"2025-09-10",54.57,56.42,53.74,55.57,8179300,{"date":2242,"open":2243,"high":2180,"low":2244,"close":2004,"change":1250,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2004},"2025-09-09",53.34,52.96,2.76,3772000,{"date":2248,"open":188,"high":2249,"low":2250,"close":2251,"change":572,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-08",55.15,53,53.3,-2.11,3615100,{"date":2255,"open":2256,"high":263,"low":17,"close":188,"change":1528,"percent_change":2100,"volume":2257,"transactions":9,"vwap":188},"2025-09-05",54.7,2054300,{"date":2259,"open":407,"high":2260,"low":2261,"close":262,"change":1887,"percent_change":2262,"volume":2263,"transactions":9,"vwap":262},"2025-09-04",55.93,53.42,-1.23,3641800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":571,"volume":2271,"transactions":9,"vwap":2269},"2025-09-03",56.060001,56.43,55.029999,55.35,-0.44,3353400,{"date":2273,"open":2274,"high":2064,"low":2275,"close":365,"change":276,"percent_change":1586,"volume":2276,"transactions":9,"vwap":365},"2025-09-02",55.51,54.9,2950800,{"date":2278,"open":296,"high":2045,"low":296,"close":316,"change":1638,"percent_change":2279,"volume":2280,"transactions":9,"vwap":316},"2025-08-29",2.58,3528000,{"date":2282,"open":274,"high":2274,"low":295,"close":284,"change":1307,"percent_change":1206,"volume":2283,"transactions":9,"vwap":284},"2025-08-28",1836300,{"date":2285,"open":2286,"high":407,"low":2214,"close":1999,"change":298,"percent_change":916,"volume":2287,"transactions":9,"vwap":1999},"2025-08-27",54.92,2150500,{"date":2289,"open":2236,"high":2290,"low":2185,"close":2286,"change":171,"percent_change":771,"volume":2291,"transactions":9,"vwap":2286},"2025-08-26",55.09,3221300,{"date":2293,"open":389,"high":1996,"low":1991,"close":2294,"change":1445,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-25",54.5,-1.98,2043600,{"date":2298,"open":2299,"high":2300,"low":2010,"close":2208,"change":748,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2208},"2025-08-22",54.34,55.73,3.33,2685800,{"date":2304,"open":316,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-21",56.15,53.39,53.81,-2.15,-3.84,3356700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1971,"percent_change":337,"volume":2317,"transactions":9,"vwap":2316},"2025-08-20",56.51,57.26,55.85,55.96,2100000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":335,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":335},"2025-08-19",55.83,57.02,55.68,0.72,1.29,2076400,{"date":2327,"open":325,"high":2305,"low":2177,"close":2328,"change":21,"percent_change":317,"volume":2329,"transactions":9,"vwap":2328},"2025-08-18",55.63,1856900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":285,"change":2335,"percent_change":150,"volume":2336,"transactions":9,"vwap":285},"2025-08-15",56.24,56.39,55.48,-0.52,2147100,{"date":2338,"open":1826,"high":2339,"low":293,"close":2340,"change":1352,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-14",56.31,56.02,-0.46,1879400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2142,"change":191,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2142},"2025-08-13",56.040001,56.33,55.62,0.57,2248100,{"date":2351,"open":2210,"high":2352,"low":2141,"close":2316,"change":856,"percent_change":2324,"volume":2353,"transactions":9,"vwap":2316},"2025-08-12",56.09,3450200,{"date":2355,"open":229,"high":2139,"low":229,"close":293,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":293},"2025-08-11",1.48,2.75,3622600,{"date":2360,"open":377,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-08",55.099998,52.62,53.77,-1.17,-2.13,4797600,{"date":2368,"open":377,"high":2369,"low":2370,"close":2371,"change":166,"percent_change":72,"volume":2372,"transactions":9,"vwap":2371},"2025-08-07",55.4,53.53,54.94,4312700,{"date":2374,"open":2274,"high":2320,"low":296,"close":2375,"change":1874,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-06",54.91,-0.67,4279300,{"date":2379,"open":2334,"high":1827,"low":2380,"close":2149,"change":1015,"percent_change":106,"volume":2381,"transactions":9,"vwap":2149},"2025-08-05",54.71,5054400,{"date":2383,"open":2384,"high":274,"low":2384,"close":2385,"change":201,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-04",52.66,55.22,3.93,5145100,{"date":2389,"open":2390,"high":242,"low":2391,"close":2392,"change":1908,"percent_change":1977,"volume":2393,"transactions":9,"vwap":2392},"2025-08-01",52.2,51.4,53.13,5102700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2092,"change":879,"percent_change":369,"volume":2399,"transactions":9,"vwap":2092},"2025-07-31",51.54,52.28,51.0099983,7372800,{"date":2401,"open":2402,"high":2099,"low":2403,"close":2404,"change":1865,"percent_change":656,"volume":2405,"transactions":9,"vwap":2404},"2025-07-30",52.48,51.39,51.69,4453700,{"date":2407,"open":2408,"high":2362,"low":2409,"close":2410,"change":157,"percent_change":931,"volume":2411,"transactions":9,"vwap":2410},"2025-07-29",52.44,51.96,52.45,2861400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1887,"percent_change":826,"volume":2418,"transactions":9,"vwap":2417},"2025-07-28",52.78,53.17,52.15,52.27,3801500,{"date":2420,"open":2403,"high":2421,"low":2422,"close":2423,"change":2086,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-25",53.080002,51.22,52.95,2.98,4216100,{"date":2427,"open":2428,"high":2408,"low":2429,"close":2430,"change":1128,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-24",52.32,51.16,51.42,-1.68,2986900,{"date":2434,"open":2098,"high":2112,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-23",51.88,52.3,0.27,0.52,2928700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":379,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-22",51.3,52.029999,51.15,2.18,2372300,{"date":2448,"open":2449,"high":197,"low":2450,"close":2451,"change":1528,"percent_change":1432,"volume":2452,"transactions":9,"vwap":2451},"2025-07-21",51.37,50.86,50.92,2129100,{"date":2454,"open":197,"high":2455,"low":2456,"close":2457,"change":275,"percent_change":1874,"volume":2458,"transactions":9,"vwap":2457},"2025-07-18",51.8,50.91,51.14,2995600,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":1136,"percent_change":771,"volume":2464,"transactions":9,"vwap":2463},"2025-07-17",50.58,51.48,51.33,3603300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2438,"percent_change":530,"volume":2471,"transactions":9,"vwap":2470},"2025-07-16",50.47,51.27,50.45,50.94,4141600,{"date":2473,"open":2474,"high":2463,"low":2475,"close":2476,"change":740,"percent_change":1345,"volume":2477,"transactions":9,"vwap":2476},"2025-07-15",51.2,50.19,50.42,2784300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1115,"percent_change":95,"volume":2484,"transactions":9,"vwap":2483},"2025-07-14",50.93,51.23,50.38,50.96,2555800,{"date":2486,"open":2487,"high":2391,"low":2488,"close":2489,"change":1108,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-11",51.09,50.16,51.060001,-0.45,2947900,{"date":2493,"open":2461,"high":2494,"low":2495,"close":2496,"change":1799,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-10",51.66,50.24,51.29,1.3,3849600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":518,"percent_change":1528,"volume":2505,"transactions":9,"vwap":2504},"2025-07-09",50.74,50.81,49.88,50.63,7340600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2501,"change":317,"percent_change":298,"volume":2511,"transactions":9,"vwap":2501},"2025-07-08",50.080002,50.8,49.14,4476500,{"date":2513,"open":2514,"high":197,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-07",51.34,50.060001,50.51,-2.04,-3.88,3998300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2112,"change":2525,"percent_change":1227,"volume":2526,"transactions":9,"vwap":2112},"2025-07-03",53.099998,53.24,52.060001,-0.01,2920100,{"date":2528,"open":220,"high":2529,"low":2530,"close":2531,"change":1431,"percent_change":1586,"volume":2532,"transactions":9,"vwap":2531},"2025-07-02",52.98,52.37,52.56,4431400,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":540,"percent_change":79,"volume":2538,"transactions":9,"vwap":2537},"2025-07-01",51.83,53.35,52.88,5557100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1388,"percent_change":1365,"volume":2545,"transactions":9,"vwap":2544},"2025-06-30",50.95,51.62,50.62,51.6,4750700,{"date":2547,"open":2483,"high":2548,"low":2549,"close":2550,"change":1071,"percent_change":46,"volume":2551,"transactions":9,"vwap":2550},"2025-06-27",51.049999,50.4,50.97,5877300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2502,"change":1287,"percent_change":1458,"volume":2557,"transactions":9,"vwap":2502},"2025-06-26",50.82,51.18,50.36,2880800,{"date":2559,"open":2483,"high":2560,"low":2561,"close":2561,"change":1265,"percent_change":624,"volume":2562,"transactions":9,"vwap":2561},"2025-06-25",51.31,50.41,2551900,{"date":2564,"open":2469,"high":2565,"low":2566,"close":2403,"change":849,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2403},"2025-06-24",51.55,50.28,2.45,3135300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2488,"change":1622,"percent_change":530,"volume":2574,"transactions":9,"vwap":2488},"2025-06-23",49.65,50.69,49.28,3501300,{"date":2576,"open":2504,"high":2577,"low":2578,"close":2571,"change":87,"percent_change":893,"volume":2579,"transactions":9,"vwap":2571},"2025-06-20",51.13,49.56,5842000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":287,"percent_change":358,"volume":2586,"transactions":9,"vwap":2585},"2025-06-18",49.099998,50.59,48.92,50.46,4644100,{"date":2588,"open":2589,"high":2590,"low":178,"close":2591,"change":1623,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-17",48.049999,49.34,49.2,1.76,4216000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":166,"percent_change":1015,"volume":2600,"transactions":9,"vwap":2599},"2025-06-16",48.77,49.36,48.0099983,48.35,5192300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1688,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-13",49.8,50.09,47.86,48.32,-4.07,6045000,{"date":2610,"open":2611,"high":2467,"low":2612,"close":2613,"change":1408,"percent_change":2086,"volume":2614,"transactions":9,"vwap":2613},"2025-06-12",49.6,49.42,50.37,5216800,{"date":2616,"open":2617,"high":2450,"low":2618,"close":2619,"change":433,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-11",50.67,49.37,49.61,-1.65,6758400,{"date":2623,"open":2624,"high":2625,"low":2584,"close":2626,"change":772,"percent_change":561,"volume":2627,"transactions":9,"vwap":2626},"2025-06-10",49.84,50.65,50.44,5469600,{"date":2629,"open":2522,"high":2630,"low":2631,"close":2612,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2612},"2025-06-09",53.29,48.38,-4.34,-8.07,10213000,{"date":2636,"open":2637,"high":2161,"low":189,"close":2638,"change":2639,"percent_change":2157,"volume":2640,"transactions":9,"vwap":2638},"2025-06-06",53.99,53.76,0.12,2778500,{"date":2642,"open":2294,"high":2155,"low":2643,"close":2644,"change":1056,"percent_change":111,"volume":2645,"transactions":9,"vwap":2644},"2025-06-05",53.52,53.64,3289300,{"date":2647,"open":2648,"high":2009,"low":2649,"close":2650,"change":1665,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-04",55.99,53.85,54.36,-2.93,4311600,{"date":2654,"open":2655,"high":2346,"low":2275,"close":326,"change":2348,"percent_change":530,"volume":2656,"transactions":9,"vwap":326},"2025-06-03",55.65,3218000,{"date":2658,"open":375,"high":285,"low":2659,"close":2660,"change":1528,"percent_change":2100,"volume":2661,"transactions":9,"vwap":2660},"2025-06-02",54.54,55.43,3051300,{"date":2663,"open":2208,"high":252,"low":2664,"close":2655,"change":1108,"percent_change":2106,"volume":2665,"transactions":9,"vwap":2655},"2025-05-30",55.080002,6137600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":771,"percent_change":885,"volume":2672,"transactions":9,"vwap":2671},"2025-05-29",55.21,55.89,54.89,55.88,2274800,{"date":2674,"open":1914,"high":2675,"low":2670,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-05-28",57.47,55.11,-1.99,-3.49,2378100,{"date":2681,"open":1958,"high":1814,"low":2682,"close":2683,"change":298,"percent_change":454,"volume":2684,"transactions":9,"vwap":2683},"2025-05-27",56.14,57.099998,2237900,{"date":2686,"open":1962,"high":2687,"low":2210,"close":2015,"change":171,"percent_change":780,"volume":2688,"transactions":9,"vwap":2015},"2025-05-23",56.81,1568200,{"date":2690,"open":335,"high":2691,"low":2141,"close":2075,"change":1056,"percent_change":1129,"volume":2692,"transactions":9,"vwap":2075},"2025-05-22",56.57,2227800,{"date":2694,"open":2695,"high":2695,"low":1928,"close":1841,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":1841},"2025-05-21",58.18,-1.37,-2.35,2807100,{"date":2700,"open":2701,"high":1886,"low":2701,"close":1798,"change":46,"percent_change":855,"volume":2702,"transactions":9,"vwap":1798},"2025-05-20",58,1698400,{"date":2704,"open":2705,"high":1798,"low":2706,"close":2701,"change":1158,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2701},"2025-05-19",57.91,57.84,-1.07,1915600,{"date":2710,"open":1944,"high":2711,"low":1952,"close":2711,"change":530,"percent_change":748,"volume":2712,"transactions":9,"vwap":2711},"2025-05-16",58.63,2320700,{"date":2714,"open":2051,"high":2021,"low":2715,"close":2716,"change":487,"percent_change":818,"volume":2717,"transactions":9,"vwap":2716},"2025-05-15",56.44,57.6,2069000,{"date":2719,"open":2266,"high":2209,"low":2375,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-05-14",56.38,0.2,0.36,2330200,{"date":2725,"open":2726,"high":1965,"low":2300,"close":2727,"change":729,"percent_change":2376,"volume":2728,"transactions":9,"vwap":2727},"2025-05-13",56.55,56.18,2722200,{"date":2730,"open":1963,"high":2314,"low":2731,"close":1813,"change":1438,"percent_change":1799,"volume":2732,"transactions":9,"vwap":1813},"2025-05-12",56.0099983,2615300,{"date":2734,"open":2735,"high":304,"low":2077,"close":2736,"change":1015,"percent_change":106,"volume":2737,"transactions":9,"vwap":2736},"2025-05-09",56.32,56.19,2318700,{"date":2739,"open":2731,"high":1841,"low":2740,"close":316,"change":1100,"percent_change":2741,"volume":2742,"transactions":9,"vwap":316},"2025-05-08",55.76,0.68,2359800,{"date":2744,"open":2745,"high":2746,"low":2155,"close":2125,"change":718,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2125},"2025-05-07",54.65,56.29,1.68,2761300,{"date":2750,"open":295,"high":1996,"low":2751,"close":273,"change":1115,"percent_change":1696,"volume":2752,"transactions":9,"vwap":273},"2025-05-06",54.51,2084900,{"date":2754,"open":2202,"high":2198,"low":2755,"close":2756,"change":72,"percent_change":2150,"volume":2757,"transactions":9,"vwap":2756},"2025-05-05",54.55,54.93,2561600,{"date":2759,"open":2124,"high":2125,"low":2760,"close":2214,"change":191,"percent_change":936,"volume":2761,"transactions":9,"vwap":2214},"2025-05-02",54.21,3165300,{"date":2763,"open":2104,"high":2385,"low":2764,"close":295,"change":101,"percent_change":2765,"volume":2766,"transactions":9,"vwap":295},"2025-05-01",53.66,1.96,3783300,{"date":2768,"open":2701,"high":2769,"low":2770,"close":243,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":243},"2025-04-30",58.45,52.82,-5.22,-8.89,11267500,{"date":2775,"open":2701,"high":2776,"low":1846,"close":2034,"change":1100,"percent_change":2232,"volume":2777,"transactions":9,"vwap":2034},"2025-04-29",58.96,2726000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1136,"percent_change":2070,"volume":2784,"transactions":9,"vwap":2783},"2025-04-28",57.89,58.41,57.060001,58.35,2154700,{"date":2786,"open":2046,"high":2046,"low":2787,"close":1846,"change":1200,"percent_change":2106,"volume":2788,"transactions":9,"vwap":1846},"2025-04-25",57.46,2966200,{"date":2790,"open":2046,"high":2711,"low":2791,"close":2792,"change":53,"percent_change":20,"volume":2793,"transactions":9,"vwap":2792},"2025-04-24",57.88,58.2,2184300,{"date":2795,"open":1918,"high":2796,"low":2797,"close":2798,"change":931,"percent_change":936,"volume":2799,"transactions":9,"vwap":2798},"2025-04-23",58.78,57.54,58.16,3144500,{"date":2801,"open":2802,"high":2803,"low":2140,"close":2804,"change":380,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-04-22",57.0099983,58.049999,57.82,3.6,3591400,{"date":182,"open":2808,"high":1914,"low":2809,"close":2810,"change":2707,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},56.88,55.27,55.81,-1.88,1946600]