[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FER":3,"homepage-market-summary":30,"stock-historical-FER":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FER","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Ferrovial N.V. Ordinary Shares","Nasdaq",null,"Common Stock","Ferrovial is a global transportation infrastructure investor, developer, and operator, with a strong presence in North American toll roads. In recent years, it shifted its portfolio toward North America and India, and lowered its exposure to Europe (including selling its stake in Heathrow Airport). The jewels in its crown include its stake in the 99-year lease to operate the Highway 407 ETR toll road in Toronto and its concession to develop and operate New Terminal One at JFK until 2060.","22,609",false,{"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},53.64,53.36,53.81,52.95,52.94,0.7,1.32,1287368.103433,25268,53.4708,74.79,52.24,1645882.739623596,6.2,3555,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},45.57,1215223,443556384.905899,16.18,"2025-04-22",[182,183,192,202,213,224,235,246,256,265,276,287,297,307,318,328,338,349,360,370,381,391,400,410,421,432,443,453,464,475,485,496,507,518,529,539,548,559,569,579,589,599,609,620,630,641,652,663,674,684,693,704,713,722,733,740,747,754,761,768,776,782,790,799,807,815,824,831,839,848,856,865,873,882,889,896,905,913,921,929,937,945,954,961,968,976,982,991,1000,1009,1017,1025,1034,1040,1047,1054,1061,1066,1072,1081,1087,1096,1104,1112,1121,1129,1138,1144,1152,1158,1164,1171,1179,1183,1190,1198,1204,1213,1221,1229,1238,1245,1252,1259,1267,1274,1280,1286,1293,1299,1306,1313,1320,1325,1333,1341,1350,1358,1365,1370,1379,1386,1393,1400,1407,1414,1420,1426,1434,1443,1450,1458,1466,1472,1479,1487,1495,1502,1508,1515,1521,1528,1537,1544,1553,1562,1566,1572,1577,1584,1589,1597,1604,1611,1617,1623,1630,1634,1641,1649,1655,1662,1667,1672,1680,1687,1694,1698,1705,1711,1717,1723,1730,1735,1742,1748,1755,1760,1766,1771,1775,1780,1784,1790,1796,1802,1806,1811,1817,1824,1833,1840,1845,1853,1857,1863,1870,1876,1882,1889,1895,1902,1907,1914,1919,1925,1930,1936,1941,1948,1956,1964,1968,1974,1979,1982,1989,1995,2000,2005,2012,2017,2024,2033,2041,2049,2057,2066,2074,2080,2087,2094,2102,2109,2117,2125,2132,2137,2144,2152,2158,2165,2173,2178,2184,2190,2196,2201,2208,2216,2223,2228,2235,2240,2247,2253,2257,2263,2270,2276,2283,2290,2297,2303,2307,2314,2320,2327,2334,2341,2347,2355,2361,2369,2376,2382,2391,2399,2406,2412,2419,2425,2430,2435,2442,2448,2454,2460,2466,2472,2477,2481,2486,2493,2499,2504,2509,2515,2521,2527,2533,2540,2545,2552,2559,2566,2575,2581,2587,2594,2600,2607,2614,2621,2626,2633,2640,2648,2654,2660,2664,2670,2675,2678,2683,2689,2696,2702,2710,2718,2726,2734,2742,2749,2757,2764,2771,2779,2785,2793,2801,2809,2816,2825,2833],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",52.81,53.085,-1.16,-2.14,2852671.962547,46752,52.7151,{"date":193,"open":194,"high":195,"low":196,"close":194,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",54.1,54.33,53.685,-0.47,-0.86,2158557.312546,33697,54.0977,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",54.23,54.62,53.98,54.57,-1.2,-2.15,2119048.244159,30929,54.3781,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",55.315,55.951,55.26,55.77,-0.06,-0.11,1874114.775813,29388,55.6606,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",55.74,55.87,55.28,55.83,0.45,0.81,1540729.838758,24163,55.6916,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",55.51,55.72,54.98,55.38,0.1,0.18,1165446.410252,24796,55.3654,{"date":247,"open":248,"high":249,"low":250,"close":228,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",55.24,55.6,54.97,-1.02,-1.81,1695339.12546,28077,55.2981,{"date":257,"open":258,"high":259,"low":227,"close":260,"change":152,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",56.39,56.465,56.3,0.63,1594237.705609,27428,56.2237,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",55.655,56.11,55.14,55.95,0.91,1.65,1749760.878479,29242,55.8293,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",54.6,55.22,54.36,55.04,0.39,0.71,2702157.914193,28543,54.8116,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":197,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",55.245,55.32,54.53,54.65,-0.85,1373474.915563,24761,54.7413,{"date":298,"open":217,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",55.55,54.8,55.12,0.88,1.62,1290963.522692,26896,55.2362,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",54.51,54.585,54.07,54.24,-0.38,-0.7,1190197.63015,22136,54.2853,{"date":319,"open":320,"high":321,"low":322,"close":205,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",54.55,54.69,53.91,-1.53,-2.72,1849490.777973,30613,54.4259,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":330},"2026-09-11",56.09,56.29,55.91,56.15,0.65,1.17,1277924.30281,17146,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",55.7,55.93,55.27,55.5,-1.06,-1.87,1693378.828881,21908,55.5438,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",56.73,56.95,56.4113,56.56,-1.43,-2.47,1476857.574501,21565,56.6049,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":219,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",58.03,58.29,57.86,57.99,-0.1,1941691.019476,20512,58.0179,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",58,58.49,57.905,58.05,-0.05,-0.09,1012915.511649,19669,58.0634,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":230,"volume":388,"transactions":389,"vwap":390},"2026-09-03",58.01,58.16,57.63,58.1,0.26,999229.206123,17825,57.9952,{"date":392,"open":372,"high":362,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",57.56,57.84,0.14,0.24,756910.158093,15740,57.7736,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":293,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",58.3,58.685,57.5995,57.7,-1.45,1042522.980444,18921,57.9104,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",58.66,58.86,58.325,58.55,-0.18,-0.31,1169166.090344,19940,58.5045,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",59.04,59.09,58.53,58.73,-0.04,-0.07,1059665.618211,20008,58.7099,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",59.14,59.4,58.62,58.77,-1.17,-1.95,1322667.570155,23898,58.8253,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",61.48,59.68,59.94,-3.09,-4.9,1631056.188667,29053,60.3523,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",63.48,63.53,62.915,63.03,0.29,0.46,888726.039636,18853,63.0911,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",62.94,63.01,62.41,62.74,-0.095,-0.15,1214729.732302,23111,62.7079,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",63.67,62.415,62.835,-0.315,-0.5,1157039.060311,20051,62.9475,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",63.08,64.23,62.83,63.15,-1.49,-2.31,1530949.47036,30206,63.454,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",64.425,64.73,64.06,64.64,1.24,1.96,1486157.587291,28342,64.426,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",63.42,63.8988,63.28,63.4,-0.52,-0.81,1522395.396305,27415,63.492,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",64.29,64.33,63.685,63.92,-0.21,-0.33,695909.820371,13825,63.9224,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":313,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",64.43,64.77,64.01,64.13,-0.59,925569.738458,17096,64.3103,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":355,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",65.79,64.39,64.51,-2.17,1384711.770935,25229,64.7218,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",66.49,66.63,65.835,65.94,0.27,0.41,1045474.306697,18735,66.0505,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":396,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",65.78,66.23,65.435,65.67,0.37,855856.339972,17133,65.6942,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":73,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",66.53,66.61,65.3,65.43,-1.62,1025572.234419,19412,65.6012,{"date":580,"open":550,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",66.77,66.2,66.51,1.12,1.71,1064264.269161,20625,66.4723,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":187,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",66.25,66.35,65.27,65.39,-1.74,1654334.010457,26746,65.6051,{"date":600,"open":581,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",66.89,66.46,66.55,0.03,0.05,923641.558348,22199,66.6181,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",66.96,66.97,66.24,66.52,0.44,0.67,1839208.309275,28968,66.4985,{"date":621,"open":622,"high":582,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",65.485,65.255,66.08,0.98,1.51,1689502.684491,29470,65.9182,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",65.295,65.49,64.75,65.1,-0.02,-0.03,1652143.107401,32422,65.1838,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",64.97,65.25,64.58,65.12,2.58,4.13,2710356.186713,51324,64.984,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",62.38,63.61,62.33,62.54,0.77,1.25,4880940.570947,107602,62.7333,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",62.22,62.4,61.145,61.77,-1.09,-1.73,1862391.321309,36177,61.8513,{"date":675,"open":676,"high":455,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",63.375,62.365,62.86,-0.39,-0.62,1679933.617862,31325,62.8404,{"date":685,"open":509,"high":686,"low":687,"close":688,"change":376,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",63.62,63.02,63.25,-0.08,1304036.008008,27196,63.3083,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",62.82,63.56,62.71,63.3,-0.82,-1.28,1713006.745148,26356,63.2589,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":67,"volume":710,"transactions":711,"vwap":712},"2026-07-22",63.88,64.3,64.12,0.57,1194678.648653,18593,64.1192,{"date":714,"open":477,"high":715,"low":716,"close":717,"change":241,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",63.87,63.275,63.55,0.16,1306576.975035,22946,63.6195,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",63.91,64.05,63.2,63.45,-0.14,-0.22,835935.229053,15458,63.4946,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":428,"percent_change":220,"volume":739,"transactions":9,"vwap":738},"2026-07-17",63.325,63.89,63.09,63.59,1276400,{"date":741,"open":742,"high":708,"low":512,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",63.81,63.66,-0.49,-0.76,1163500,{"date":748,"open":749,"high":750,"low":686,"close":751,"change":752,"percent_change":616,"volume":753,"transactions":9,"vwap":751},"2026-07-15",64.07,64.38,64.15,0.43,873000,{"date":755,"open":756,"high":520,"low":757,"close":758,"change":759,"percent_change":604,"volume":760,"transactions":9,"vwap":758},"2026-07-14",64.059998,63.63,63.72,0.02,1128700,{"date":762,"open":751,"high":763,"low":727,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",64.385,63.7,-0.58,-0.9,1412900,{"date":769,"open":770,"high":643,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",64.56,64.17,64.28,-0.28,-0.43,992800,{"date":777,"open":778,"high":779,"low":780,"close":770,"change":396,"percent_change":565,"volume":781,"transactions":9,"vwap":770},"2026-07-09",65,65.195,64.47,1405700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":323,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-08",64.67,64.95,64.145,64.32,-2.32,1524200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",67.22,67.39,65.56,65.85,-2.37,-3.47,1695800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":159,"volume":806,"transactions":9,"vwap":804},"2026-07-06",67.77,68.24,67.525,68.22,0.5,1744500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":460,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-02",68.145,69.065002,67.54,67.72,0.68,1596800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",67.75,67.86,66.99,67.26,-1.35,-1.97,1751600,{"date":825,"open":826,"high":827,"low":804,"close":828,"change":829,"percent_change":142,"volume":830,"transactions":9,"vwap":828},"2026-06-30",68.53,68.9,68.61,0.22,1321300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":604,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-29",68.655,68.85,68.084999,68.39,0.04,1389000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",69.65,69.68,68.23,68.36,-1.84,-2.62,1965100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":616,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",70.63,70.94,69.82,70.2,0.96,1437400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",69.4,70.27,69.19,69.53,-0.48,-0.69,1892900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":344,"volume":872,"transactions":9,"vwap":870},"2026-06-23",69.75,70.48,69.43,70.010002,-0.75,1673400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",69.27,70.805,69.019997,70.76,1.54,2.22,1558500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":53,"percent_change":283,"volume":888,"transactions":9,"vwap":887},"2026-06-18",70.044998,70.145,69.13,69.22,2462200,{"date":890,"open":858,"high":891,"low":892,"close":893,"change":198,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-17",70.32,68.52,68.73,-1.24,1898400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",68.71,69.71,68.68,69.59,1.08,1.58,1645100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":709,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-15",69.17,69.23,68.43,68.51,0.84,1622100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":302,"volume":920,"transactions":9,"vwap":918},"2026-06-12",67.35,68.019997,66.82,67.94,0.59,1538300,{"date":922,"open":923,"high":924,"low":925,"close":915,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":915},"2026-06-11",65.18,67.41,65.010002,3.05,4.74,2410000,{"date":930,"open":931,"high":932,"low":933,"close":707,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":707},"2026-06-10",65.28,65.61,64.105,-1.51,-2.29,1879600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":524,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-09",66.62,66.81,64.9975,65.81,-0.32,1858900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",67.37,67.45,65.96,66.019997,-0.79,-1.18,1885500,{"date":955,"open":956,"high":957,"low":958,"close":940,"change":152,"percent_change":959,"volume":960,"transactions":9,"vwap":940},"2026-06-05",66.915,67.67,66.47,0.53,3188600,{"date":962,"open":939,"high":963,"low":964,"close":602,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":602},"2026-06-04",66.86,66.22,0.07,0.11,2326200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":605,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-03",66.059998,66.525,65.965,66.39,0.08,1771600,{"date":977,"open":603,"high":601,"low":978,"close":979,"change":980,"percent_change":313,"volume":981,"transactions":9,"vwap":979},"2026-06-02",66.3,66.34,-0.25,904800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",66.565,66.69,65.58,66.59,-1.42,-2.09,1640600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",68.325,69.16,67.98,68.010002,-0.29,-0.42,1287700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",68.37,68.75,67.61,68.3,-1.22,-1.75,1581500,{"date":1010,"open":1011,"high":901,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-27",69.38,68.91,69.52,0.12,0.17,1138400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":858,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":858},"2026-05-26",69.029999,69.41,68.65,1.92,2.85,1198200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",68.17,68.2,67.44,67.48,-0.89,-1.3,1262200,{"date":1035,"open":1036,"high":1037,"low":612,"close":1002,"change":854,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1002},"2026-05-21",67.040001,68.84,1.42,1356600,{"date":1041,"open":1042,"high":1029,"low":1043,"close":924,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":924},"2026-05-20",65.9,65.59,2.42,3.72,1741100,{"date":1048,"open":574,"high":1049,"low":784,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",65.62,64.99,-2.2,-3.27,1392400,{"date":1055,"open":1056,"high":1057,"low":551,"close":1058,"change":1059,"percent_change":230,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",67.43,67.545,67.19,0.3,1674300,{"date":1062,"open":1063,"high":1064,"low":581,"close":601,"change":438,"percent_change":1065,"volume":1046,"transactions":9,"vwap":601},"2026-05-15",67.34,67.47,-1.72,{"date":1067,"open":909,"high":1068,"low":1069,"close":1070,"change":718,"percent_change":396,"volume":1071,"transactions":9,"vwap":1070},"2026-05-14",68.74,67.91,68.059998,1031200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",67.675,68.029999,67.285,67.9,-1.01,-1.47,1574100,{"date":1082,"open":1083,"high":860,"low":1028,"close":1012,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1012},"2026-05-12",69.15,-1.14,-1.63,1408000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",69.89,70.74,69.84,70.050003,-0.37,-0.53,1838400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":282,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-08",71.48,71.71,70.13,70.42,0.56,1669400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":788,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",71.45,71.47,69.9,70.029999,-1.66,1479900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",70.89,71.97,70.78,71.69,2.09,3,1721100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":647,"volume":1128,"transactions":9,"vwap":1126},"2026-05-05",69.67,69.815,69.18,69.6,1.75,1174600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",68.45,68.77,67.58,67.85,-1.13,-1.64,1421900,{"date":1139,"open":1140,"high":1108,"low":1141,"close":1142,"change":965,"percent_change":241,"volume":1143,"transactions":9,"vwap":1142},"2026-05-01",68.82,68.58,68.98,1420000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1012,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1012},"2026-04-30",67.99,69.080002,67.8295,1.33,1.97,1790100,{"date":1153,"open":1154,"high":1155,"low":583,"close":1133,"change":417,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1133},"2026-04-29",66.7,67.81,-0.46,1391000,{"date":1159,"open":1160,"high":1077,"low":1161,"close":1162,"change":1015,"percent_change":122,"volume":1163,"transactions":9,"vwap":1162},"2026-04-28",67.73,67.010002,67.89,1158700,{"date":1165,"open":828,"high":1166,"low":1167,"close":812,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":812},"2026-04-27",68.86,67.65,-1.37,-1.98,1370500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1084,"volume":1178,"transactions":9,"vwap":1176},"2026-04-24",69.21,69.3,68.69,69.089996,-0.8,1372300,{"date":1180,"open":1089,"high":1181,"low":1173,"close":1089,"change":427,"percent_change":219,"volume":1182,"transactions":9,"vwap":1089},"2026-04-23",70.515,1192600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":943,"percent_change":1156,"volume":1189,"transactions":9,"vwap":1188},"2026-04-22",70.54,70.62,69.7,69.93,1401400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":355,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-21",71.24,71.51,69.91,70.25,-1.99,1614400,{"date":1199,"open":1107,"high":1099,"low":1200,"close":1201,"change":1093,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-20",70.9,71.68,-0.51,1270600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-17",72.089996,72.45,71.77,72.050003,2.01,2.87,1813400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1007,"volume":1220,"transactions":9,"vwap":1218},"2026-04-16",71.215,71.38,69.8,70.040001,-1.25,1292600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1168,"volume":1228,"transactions":9,"vwap":1226},"2026-04-15",71.54,71.63,70.86,71.29,-0.99,1183900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-14",72.14,72.47,71.86,72.28,0.87,1.22,1184600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":759,"percent_change":604,"volume":1244,"transactions":9,"vwap":1243},"2026-04-13",70.49,71.46,70.33,71.41,920200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":689,"percent_change":220,"volume":1251,"transactions":9,"vwap":1250},"2026-04-10",71.7,72.074997,71.26,71.39,1045900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1107,"change":502,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1107},"2026-04-09",70.19,71.94,70.18,1.77,919000,{"date":1260,"open":1261,"high":1242,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",69.88,69.56,70.23,3.92,5.91,1430100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1014,"percent_change":242,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",66.07,66.42,65.36,66.31,1204300,{"date":1275,"open":591,"high":1276,"low":1277,"close":1278,"change":773,"percent_change":998,"volume":1279,"transactions":9,"vwap":1278},"2026-04-06",66.65,65.91,66.19,673700,{"date":1281,"open":1282,"high":583,"low":1283,"close":958,"change":1284,"percent_change":699,"volume":1285,"transactions":9,"vwap":958},"2026-04-02",65.19,65.050003,-0.55,967100,{"date":1287,"open":591,"high":1288,"low":1289,"close":1290,"change":1150,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-01",67.27,66.080002,67.019997,3.03,1359300,{"date":1294,"open":1295,"high":644,"low":717,"close":1283,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1283},"2026-03-31",63.95,2.81,4.51,1641200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":943,"percent_change":1202,"volume":1305,"transactions":9,"vwap":1304},"2026-03-30",63.049999,63.099998,62.07,62.24,1419200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":525,"percent_change":513,"volume":1312,"transactions":9,"vwap":1311},"2026-03-27",62.68,63.34,62.45,62.56,1391600,{"date":1314,"open":1315,"high":1316,"low":1308,"close":1317,"change":1318,"percent_change":1032,"volume":1319,"transactions":9,"vwap":1317},"2026-03-26",63.029999,63.51,62.89,-0.83,1639100,{"date":1321,"open":706,"high":1322,"low":1323,"close":758,"change":911,"percent_change":82,"volume":1324,"transactions":9,"vwap":758},"2026-03-25",64.255,63.36,1011300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":980,"volume":1332,"transactions":9,"vwap":1330},"2026-03-24",62.15,63.19,61.98,62.88,-0.16,1040400,{"date":1334,"open":1328,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-23",64.21,62.87,63.040001,1.4,2.27,1398500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",63.23,63.24,61.295,61.64,-1.86,-2.93,2934600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":514,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",62.67,63.655,62.46,63.5,-1.26,1125000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1031,"percent_change":1168,"volume":1364,"transactions":9,"vwap":1363},"2026-03-18",65.22,65.375,64.19,64.31,1137000,{"date":1366,"open":1367,"high":1049,"low":643,"close":1368,"change":805,"percent_change":658,"volume":1369,"transactions":9,"vwap":1368},"2026-03-17",65.55,65.2,863800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-16",64.050003,64.8,63.97,64.7,1.49,2.36,1181500,{"date":1380,"open":1381,"high":634,"low":1382,"close":1383,"change":1084,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-13",64.35,62.98,63.21,-1.77,1157800,{"date":1387,"open":1388,"high":646,"low":1389,"close":1381,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1381},"2026-03-12",64.93,63.78,-1.33,-2.02,1436200,{"date":1394,"open":1367,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1284,"volume":1399,"transactions":9,"vwap":1397},"2026-03-11",66.14,65.26,65.68,-0.36,1353300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":966,"percent_change":1015,"volume":1406,"transactions":9,"vwap":1405},"2026-03-10",66.68,67.15,65.93,66.040001,1375500,{"date":1408,"open":1409,"high":970,"low":1410,"close":1404,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1404},"2026-03-09",64.595,64.205,-0.23,-0.35,1714200,{"date":1415,"open":1416,"high":1417,"low":785,"close":1418,"change":669,"percent_change":575,"volume":1419,"transactions":9,"vwap":1418},"2026-03-06",65.42,66.485,66.16,1228900,{"date":1421,"open":1021,"high":827,"low":1422,"close":1423,"change":544,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-05",66.575,67.25,-3.13,1410600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":919,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-04",69.79,70.16,69.215,69.42,0.86,1273100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-03",68.555,69.455,68.29,68.83,-4.1,-5.62,1623700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":406,"percent_change":439,"volume":1449,"transactions":9,"vwap":1448},"2026-03-02",72.58,73.32,72.16,72.93,1092400,{"date":1451,"open":1452,"high":25,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-27",74.39,74.07,74.38,0.31,0.42,1148900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1453,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1453},"2026-02-26",73.34,74.31,72.86,1.44,1.98,1685700,{"date":1467,"open":1247,"high":1468,"low":1469,"close":1470,"change":1412,"percent_change":862,"volume":1471,"transactions":9,"vwap":1470},"2026-02-25",72.75,71.67,72.63,1745900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":53,"percent_change":813,"volume":1478,"transactions":9,"vwap":1477},"2026-02-24",72.88,73.35,72.36,72.98,1295400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1093,"volume":1486,"transactions":9,"vwap":1484},"2026-02-23",73.13,73.23,72.019997,72.49,-0.27,962700,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-20",72.2,73.18,72.76,1.2,1.68,1135300,{"date":1496,"open":1098,"high":1497,"low":1200,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-19",71.955,71.56,-1.76,-2.4,1216700,{"date":1503,"open":1481,"high":1504,"low":1505,"close":1446,"change":1506,"percent_change":911,"volume":1507,"transactions":9,"vwap":1446},"2026-02-18",73.87,72.74,0.61,842200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":974,"percent_change":966,"volume":1514,"transactions":9,"vwap":1513},"2026-02-17",72.32,73.3,72.3,72.71,868800,{"date":1516,"open":1517,"high":1518,"low":1099,"close":1470,"change":1519,"percent_change":197,"volume":1520,"transactions":9,"vwap":1470},"2026-02-13",72.55,73.11,-0.34,1278300,{"date":1522,"open":1523,"high":25,"low":1474,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-12",74.25,72.97,-1.27,-1.71,1079400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-11",73.98,74.32,73.040001,74.24,1.21,1.66,1023100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1202,"percent_change":863,"volume":1543,"transactions":9,"vwap":1542},"2026-02-10",72.99,73.495,72.695,73.029999,1229100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-09",71.99,73.74,71.9,73.54,2.31,3.24,1392700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-06",70.21,71.3932,70.12,71.23,2.49,3.62,1253400,{"date":1563,"open":1564,"high":1142,"low":1075,"close":1068,"change":658,"percent_change":117,"volume":1565,"transactions":9,"vwap":1068},"2026-02-05",68.34,1097600,{"date":1567,"open":1568,"high":1173,"low":1569,"close":1570,"change":1411,"percent_change":1519,"volume":1571,"transactions":9,"vwap":1570},"2026-02-04",69.11,67.57,67.97,1333400,{"date":1573,"open":1574,"high":1166,"low":818,"close":1028,"change":689,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1028},"2026-02-03",68.15,-0.12,1206600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":459,"percent_change":752,"volume":1583,"transactions":9,"vwap":1582},"2026-02-02",68.16,68.42,67.84,68.28,1125200,{"date":1585,"open":1586,"high":1587,"low":948,"close":1146,"change":1575,"percent_change":416,"volume":1588,"transactions":9,"vwap":1146},"2026-01-30",68.115,68.46,921200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":416,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-29",68.31,68.56,67.099998,68.11,-0.26,1331800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1438,"change":355,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1438},"2026-01-28",67.8,68.49,67.655,-2.05,1435000,{"date":1605,"open":1606,"high":1124,"low":1607,"close":1608,"change":1257,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-27",68.5,68.365,69.72,2.6,1467700,{"date":1612,"open":1613,"high":1574,"low":1290,"close":1614,"change":271,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-26",67.12,67.95,1.36,1063000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1036,"change":1093,"percent_change":1284,"volume":1622,"transactions":9,"vwap":1036},"2026-01-23",66.6,67.16,66.099998,2180000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":924,"change":282,"percent_change":1628,"volume":1629,"transactions":9,"vwap":924},"2026-01-22",67.52,67.87,66.94,0.58,953400,{"date":1631,"open":1632,"high":1620,"low":1367,"close":1290,"change":616,"percent_change":102,"volume":1633,"transactions":9,"vwap":1290},"2026-01-21",66.37,1589500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":592,"change":1347,"percent_change":1639,"volume":1640,"transactions":9,"vwap":592},"2026-01-20",67.13,67.665,66.32,-2.73,1484000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1235,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-16",67.78,68.54,67.33,68.21,1.29,2604400,{"date":1650,"open":1651,"high":1614,"low":1652,"close":1063,"change":773,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1063},"2026-01-15",67.31,67.21,-0.41,1346200,{"date":1656,"open":1004,"high":1657,"low":820,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-14",67.93,67.62,-0.13,-0.19,1344500,{"date":1663,"open":1664,"high":1657,"low":1665,"close":817,"change":1628,"percent_change":1432,"volume":1666,"transactions":9,"vwap":817},"2026-01-13",66.92,66.74,1357800,{"date":1668,"open":572,"high":793,"low":572,"close":1669,"change":1670,"percent_change":502,"volume":1671,"transactions":9,"vwap":1669},"2026-01-12",67.17,0.82,861200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":592,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":592},"2026-01-09",65.74,66.44,65.38,-1.11,-1.65,1483400,{"date":1681,"open":1682,"high":801,"low":1683,"close":1684,"change":241,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-08",67.36,67.035004,67.46,0.15,1256800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1682,"change":1692,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1682},"2026-01-07",67.5,68,67.29,0,1263900,{"date":1695,"open":612,"high":1029,"low":1696,"close":1682,"change":242,"percent_change":554,"volume":1697,"transactions":9,"vwap":1682},"2026-01-06",66.28,2014200,{"date":1699,"open":1368,"high":1652,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-05",65.099998,67.18,2.63,4.07,1595300,{"date":1706,"open":1707,"high":1708,"low":1363,"close":1709,"change":219,"percent_change":377,"volume":1710,"transactions":9,"vwap":1709},"2026-01-02",64.82,65.11,64.55,1070000,{"date":1712,"open":1713,"high":1714,"low":770,"close":1715,"change":417,"percent_change":862,"volume":1716,"transactions":9,"vwap":1715},"2025-12-31",64.92,65.235,64.61,936000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1713,"change":366,"percent_change":471,"volume":1722,"transactions":9,"vwap":1713},"2025-12-30",65.15,65.534,64.87,1008800,{"date":1724,"open":1700,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":417,"volume":1729,"transactions":9,"vwap":1727},"2025-12-29",65.5,64.89,65.019997,-0.2,1435800,{"date":1731,"open":561,"high":561,"low":1732,"close":1360,"change":1733,"percent_change":152,"volume":1734,"transactions":9,"vwap":1360},"2025-12-26",64.81,0.23,1190600,{"date":1736,"open":1737,"high":1738,"low":1713,"close":1050,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1050},"2025-12-24",65.6,65.88,-0.61,-0.93,637900,{"date":1743,"open":1744,"high":1745,"low":1726,"close":1737,"change":283,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1737},"2025-12-23",65.46,65.7,1.09,1528200,{"date":1749,"open":958,"high":1750,"low":1751,"close":1726,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1726},"2025-12-22",66.56,64.84,-1.5,-2.26,2545800,{"date":1756,"open":1757,"high":1029,"low":1758,"close":973,"change":377,"percent_change":728,"volume":1759,"transactions":9,"vwap":973},"2025-12-19",66.18,65.282,62023100,{"date":1761,"open":614,"high":1762,"low":1272,"close":1763,"change":1455,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-18",66.83,66.48,0.47,3320700,{"date":1767,"open":1593,"high":1581,"low":1418,"close":1768,"change":1032,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-17",66.17,-1.93,2688300,{"date":1772,"open":1063,"high":1773,"low":1403,"close":1064,"change":759,"percent_change":604,"volume":1774,"transactions":9,"vwap":1064},"2025-12-16",67.79,2474100,{"date":1776,"open":1682,"high":1777,"low":1652,"close":948,"change":20,"percent_change":1778,"volume":1779,"transactions":9,"vwap":948},"2025-12-15",68.089996,1.05,3454900,{"date":1781,"open":1063,"high":811,"low":795,"close":1782,"change":1692,"percent_change":1692,"volume":1783,"transactions":9,"vwap":1782},"2025-12-12",66.75,1615500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1782,"change":752,"percent_change":334,"volume":1789,"transactions":9,"vwap":1782},"2025-12-11",66.010002,67.014999,65.37,1623600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1638,"change":1659,"percent_change":1728,"volume":1795,"transactions":9,"vwap":1638},"2025-12-10",65.98,66.775,65.29,886100,{"date":1797,"open":1798,"high":1799,"low":1270,"close":1800,"change":1411,"percent_change":1519,"volume":1801,"transactions":9,"vwap":1800},"2025-12-09",66.91,67.029999,66.45,817400,{"date":1803,"open":614,"high":612,"low":1804,"close":1402,"change":334,"percent_change":625,"volume":1805,"transactions":9,"vwap":1402},"2025-12-08",66.255,2313200,{"date":1807,"open":1808,"high":1272,"low":1744,"close":1809,"change":376,"percent_change":689,"volume":1810,"transactions":9,"vwap":1809},"2025-12-05",66.27,66.029999,852800,{"date":1812,"open":1813,"high":1814,"low":1269,"close":1289,"change":1202,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1289},"2025-12-04",66.33,66.625,-0.77,989700,{"date":1818,"open":1819,"high":1820,"low":1757,"close":987,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":987},"2025-12-03",66.26,66.815,1.26,1.93,856700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-02",65.32,65.66,65.24,65.33,0.52,0.8,746800,{"date":1834,"open":1788,"high":1835,"low":1836,"close":1732,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1732},"2025-12-01",65.45,64.69,-1,-1.52,988600,{"date":1841,"open":1842,"high":1843,"low":923,"close":942,"change":837,"percent_change":107,"volume":1844,"transactions":9,"vwap":942},"2025-11-28",65.35,65.99,904300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":152,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-26",64.94,66,64.88,65.77,0.54,1258900,{"date":1854,"open":1855,"high":633,"low":531,"close":1416,"change":752,"percent_change":137,"volume":1856,"transactions":9,"vwap":1416},"2025-11-25",64.85,855900,{"date":1858,"open":1859,"high":646,"low":1859,"close":1050,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1050},"2025-11-24",64.14,2.41,3.85,1072900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":637,"percent_change":376,"volume":1869,"transactions":9,"vwap":1868},"2025-11-21",62.52,62.99,61.895,62.58,913700,{"date":1871,"open":1872,"high":488,"low":1873,"close":1874,"change":220,"percent_change":416,"volume":1875,"transactions":9,"vwap":1874},"2025-11-20",63.41,62.57,62.61,1008400,{"date":1877,"open":1874,"high":1878,"low":1879,"close":1880,"change":965,"percent_change":966,"volume":1881,"transactions":9,"vwap":1880},"2025-11-19",63.014999,62.265,62.72,718800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":679,"percent_change":680,"volume":1888,"transactions":9,"vwap":1887},"2025-11-18",62.3,63.07,62.074501,62.65,1131400,{"date":1890,"open":1891,"high":1892,"low":1887,"close":1337,"change":1893,"percent_change":251,"volume":1894,"transactions":9,"vwap":1337},"2025-11-17",63.44,63.68,-0.65,660300,{"date":1896,"open":1897,"high":770,"low":655,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-14",63.74,63.69,-0.78,-1.21,1112600,{"date":1903,"open":1904,"high":1905,"low":1374,"close":780,"change":1485,"percent_change":998,"volume":1906,"transactions":9,"vwap":780},"2025-11-13",64.65,64.91,839500,{"date":1908,"open":523,"high":1909,"low":724,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-12",64.83,64.74,1.23,1.94,748800,{"date":1915,"open":1916,"high":534,"low":1917,"close":1316,"change":1519,"percent_change":1094,"volume":1918,"transactions":9,"vwap":1316},"2025-11-11",63.96,63.355,847200,{"date":1920,"open":1921,"high":736,"low":1309,"close":1922,"change":1923,"percent_change":231,"volume":1924,"transactions":9,"vwap":1922},"2025-11-10",63.37,63.85,0.51,1301100,{"date":1926,"open":737,"high":1917,"low":1927,"close":1309,"change":1739,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1309},"2025-11-07",62.6,-0.95,1093000,{"date":1931,"open":1872,"high":531,"low":1932,"close":1295,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1295},"2025-11-06",62.96,-0.63,-0.98,1657000,{"date":1937,"open":1315,"high":1938,"low":1315,"close":645,"change":1939,"percent_change":1211,"volume":1940,"transactions":9,"vwap":645},"2025-11-05",65.074997,1.8,1344800,{"date":1942,"open":1943,"high":678,"low":1944,"close":1945,"change":1946,"percent_change":1628,"volume":1947,"transactions":9,"vwap":1945},"2025-11-04",61.99,61.88,62.78,0.36,1099500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":584,"volume":1955,"transactions":9,"vwap":1953},"2025-11-03",61.83,62.49,61.72,62.42,0.69,1019200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1752,"volume":1963,"transactions":9,"vwap":1961},"2025-10-31",61.76,62,61.28,61.73,-0.94,1192100,{"date":1965,"open":1308,"high":509,"low":666,"close":1352,"change":1966,"percent_change":1739,"volume":1967,"transactions":9,"vwap":1352},"2025-10-30",-0.385,933200,{"date":1969,"open":1951,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":700,"volume":1189,"transactions":9,"vwap":1972},"2025-10-29",63.2746,62.049999,63.055,-0.815,{"date":1975,"open":1976,"high":1977,"low":757,"close":715,"change":1934,"percent_change":934,"volume":1978,"transactions":9,"vwap":715},"2025-10-28",64.6,64.775,1094900,{"date":1980,"open":1375,"high":1368,"low":787,"close":1855,"change":230,"percent_change":20,"volume":1981,"transactions":9,"vwap":1855},"2025-10-27",832300,{"date":1983,"open":1898,"high":1984,"low":1898,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-24",64.725,64.4,0.83,1.31,1225300,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":959,"percent_change":911,"volume":1994,"transactions":9,"vwap":1993},"2025-10-23",63.17,63.8,63.57,743000,{"date":1996,"open":1997,"high":1998,"low":489,"close":1337,"change":1575,"percent_change":1660,"volume":1999,"transactions":9,"vwap":1337},"2025-10-22",63.35,63.65,801100,{"date":2001,"open":687,"high":2002,"low":1311,"close":2003,"change":1659,"percent_change":524,"volume":2004,"transactions":9,"vwap":2003},"2025-10-21",63.32,63.16,797100,{"date":2006,"open":2007,"high":764,"low":2008,"close":2009,"change":2010,"percent_change":1485,"volume":2011,"transactions":9,"vwap":2009},"2025-10-20",63.54,62.97,63.29,-0.17,830200,{"date":2013,"open":738,"high":724,"low":2014,"close":2015,"change":1946,"percent_change":709,"volume":2016,"transactions":9,"vwap":2015},"2025-10-17",62.91,63.46,1159000,{"date":2018,"open":2019,"high":1891,"low":2020,"close":1302,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1302},"2025-10-16",61.5,61.49,1.5,2.44,1627100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-15",61.45,61.805,60.74,61.6,-0.545,-0.88,1745400,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-14",60.13,62.43,62.145,1.445,2.38,1870700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1831,"volume":2048,"transactions":9,"vwap":2046},"2025-10-13",59.92,60.8,59.73,60.7,0.48,1232600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1946,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-10",60.11,60.77,59.91,60.22,0.6,1273900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-09",60.36,60.38,59.61,59.86,-1.1,-1.8,996100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2055,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-08",60.41,61.13,60.3,60.96,0.99,1063400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2059,"change":241,"percent_change":1015,"volume":2079,"transactions":9,"vwap":2059},"2025-10-07",60.080002,60.465,59.69,921100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":460,"percent_change":658,"volume":2086,"transactions":9,"vwap":2085},"2025-10-06",59.5,60.305,59.47,60.26,841500,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":416,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-03",59.12,59.97,59.8,-0.3,893100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1559,"volume":2101,"transactions":9,"vwap":2099},"2025-10-02",58.040001,59.995,57.96,59.98,1.46,1084200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":689,"percent_change":728,"volume":2108,"transactions":9,"vwap":2107},"2025-10-01",57.67,58.69,57.58,58.52,914300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1149,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-30",56.97,58.76,56.96,58.6,2.32,930700,{"date":2118,"open":2119,"high":2120,"low":354,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-29",56.65,57.28,57.27,0.72,1.27,750500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":132,"percent_change":1338,"volume":2131,"transactions":9,"vwap":2130},"2025-09-26",56.53,56.63,56.24,56.55,450700,{"date":2133,"open":2134,"high":37,"low":2135,"close":218,"change":251,"percent_change":2064,"volume":2136,"transactions":9,"vwap":218},"2025-09-25",56.25,55.69,485700,{"date":2138,"open":2139,"high":2140,"low":351,"close":2141,"change":1094,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-24",57.049999,57.19,56.79,-0.92,498000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":894,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-23",57.66,57.79,57.23,57.32,-2.12,608400,{"date":2153,"open":2148,"high":2154,"low":2155,"close":2156,"change":271,"percent_change":903,"volume":2157,"transactions":9,"vwap":2156},"2025-09-22",58.945,57.099998,58.56,640500,{"date":2159,"open":2160,"high":372,"low":2161,"close":2162,"change":2163,"percent_change":1740,"volume":2164,"transactions":9,"vwap":2162},"2025-09-19",57.91,57.29,57.65,-0.54,681100,{"date":2166,"open":385,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-18",58.28,57.38,58.19,0.19,0.33,319600,{"date":2174,"open":2175,"high":2176,"low":385,"close":372,"change":616,"percent_change":335,"volume":2177,"transactions":9,"vwap":372},"2025-09-17",57.69,58.4,407700,{"date":2179,"open":2180,"high":2181,"low":352,"close":2182,"change":471,"percent_change":1595,"volume":2183,"transactions":9,"vwap":2182},"2025-09-16",57.51,57.59,57.33,283800,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":377,"percent_change":1331,"volume":2189,"transactions":9,"vwap":2188},"2025-09-15",57.55,57.185,57.48,295800,{"date":2191,"open":2192,"high":2193,"low":2161,"close":2194,"change":459,"percent_change":1923,"volume":2195,"transactions":9,"vwap":2194},"2025-09-12",57.39,57.715,57.57,398700,{"date":2197,"open":2127,"high":385,"low":2127,"close":2120,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2120},"2025-09-11",0.95,1.69,536900,{"date":2202,"open":2203,"high":354,"low":2204,"close":2205,"change":89,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-10",55.99,55.98,56.33,1.84,577600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1032,"volume":2215,"transactions":9,"vwap":2213},"2025-09-09",54.99,55.67,54.74,55.31,-0.73,522900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":459,"percent_change":1830,"volume":2222,"transactions":9,"vwap":2221},"2025-09-08",55.89,56.725,55.68,56.040001,935300,{"date":2224,"open":240,"high":218,"low":2225,"close":2226,"change":132,"percent_change":1038,"volume":2227,"transactions":9,"vwap":2226},"2025-09-05",54.86,55.75,370200,{"date":2229,"open":2230,"high":2231,"low":309,"close":250,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":250},"2025-09-04",54.78,55,1.16,2.16,353400,{"date":2236,"open":2237,"high":2238,"low":108,"close":17,"change":718,"percent_change":1059,"volume":2239,"transactions":9,"vwap":17},"2025-09-03",53.61,53.95,391400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":952,"percent_change":209,"volume":2246,"transactions":9,"vwap":2245},"2025-09-02",53.27,53.7,53.175,53.65,352700,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":1485,"percent_change":744,"volume":2252,"transactions":9,"vwap":2251},"2025-08-29",54.94,54.6186,54.83,210100,{"date":2254,"open":2210,"high":269,"low":300,"close":2255,"change":1851,"percent_change":2072,"volume":2256,"transactions":9,"vwap":2255},"2025-08-28",55.099998,210200,{"date":2258,"open":2259,"high":2260,"low":204,"close":2261,"change":219,"percent_change":220,"volume":2262,"transactions":9,"vwap":2261},"2025-08-27",54.61,54.71,54.56,213700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":205,"change":2268,"percent_change":759,"volume":2269,"transactions":9,"vwap":205},"2025-08-26",54.84,54.89,54.48,0.01,244900,{"date":2271,"open":250,"high":237,"low":2272,"close":2259,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2259},"2025-08-25",54.38,-1.36,-2.43,485300,{"date":2277,"open":290,"high":2278,"low":2279,"close":2280,"change":2198,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-22",56.275,55.040001,55.97,1.73,369500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":313,"percent_change":863,"volume":2289,"transactions":9,"vwap":2288},"2025-08-21",54.75,55.235,54.67,55.02,499000,{"date":2291,"open":248,"high":2292,"low":2293,"close":2294,"change":132,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-20",55.48,55.084999,55.4,1.43,362400,{"date":2298,"open":2231,"high":2299,"low":2300,"close":205,"change":680,"percent_change":2301,"volume":2302,"transactions":9,"vwap":205},"2025-08-19",55.64,54.545,-1.12,425400,{"date":2304,"open":2261,"high":290,"low":2305,"close":248,"change":282,"percent_change":283,"volume":2306,"transactions":9,"vwap":248},"2025-08-18",54.5,476400,{"date":2308,"open":239,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":565,"volume":2313,"transactions":9,"vwap":2311},"2025-08-15",55.16,54.77,54.85,0.2,313700,{"date":2315,"open":2316,"high":2317,"low":2316,"close":292,"change":2318,"percent_change":261,"volume":2319,"transactions":9,"vwap":292},"2025-08-14",53.75,54.68,0.34,504000,{"date":2321,"open":2322,"high":2323,"low":16,"close":2324,"change":919,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-13",53.72,54.32,54.31,1.1,424700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2322,"change":302,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2322},"2025-08-12",52.88,54.735,52.73,1.67,435500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2318,"percent_change":334,"volume":2340,"transactions":9,"vwap":2339},"2025-08-11",52.36,53.745,52.31,52.84,310900,{"date":2342,"open":2343,"high":2329,"low":2344,"close":2345,"change":1331,"percent_change":2092,"volume":2346,"transactions":9,"vwap":2345},"2025-08-08",52.47,52.3,52.5,240200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1102,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-07",52.44,53.09,52.12,52.66,1.07,309200,{"date":2356,"open":2357,"high":2345,"low":2358,"close":2359,"change":2170,"percent_change":565,"volume":2360,"transactions":9,"vwap":2359},"2025-08-06",51.73,51.52,52.099998,242800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":142,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-05",51.6,52.6,51.5,51.91,0.62,306500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":555,"percent_change":1831,"volume":2375,"transactions":9,"vwap":2374},"2025-08-04",51.55,51.715,51.33,51.59,245100,{"date":2377,"open":2378,"high":2374,"low":2379,"close":2380,"change":974,"percent_change":718,"volume":2381,"transactions":9,"vwap":2380},"2025-08-01",51.07,50.72,51.18,351100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-31",51.62,51.85,51.029999,51.099998,-0.87,-1.67,298900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1084,"volume":2398,"transactions":9,"vwap":2396},"2025-07-30",51.86,52.53,51.69,51.97,-0.6,239800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":230,"percent_change":1432,"volume":2405,"transactions":9,"vwap":2404},"2025-07-29",52.32,52.83,52.17,52.57,155500,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2351,"change":1525,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2351},"2025-07-28",52.74,52.049999,-2.38,217100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":197,"percent_change":2388,"volume":2418,"transactions":9,"vwap":2417},"2025-07-25",52.79,53.46,52.71,53.39,220500,{"date":2420,"open":2421,"high":2422,"low":2245,"close":2423,"change":376,"percent_change":377,"volume":2424,"transactions":9,"vwap":2423},"2025-07-24",54.02,54.19,53.86,213300,{"date":2426,"open":2427,"high":322,"low":2428,"close":322,"change":302,"percent_change":1535,"volume":2429,"transactions":9,"vwap":322},"2025-07-23",53.16,53.084999,179200,{"date":2431,"open":2432,"high":2433,"low":2408,"close":2432,"change":395,"percent_change":387,"volume":2434,"transactions":9,"vwap":2432},"2025-07-22",53.029999,53.17,165100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1411,"percent_change":774,"volume":2441,"transactions":9,"vwap":2440},"2025-07-21",52.9,53.28,52.68,52.89,222400,{"date":2443,"open":2329,"high":2444,"low":2445,"close":2446,"change":919,"percent_change":584,"volume":2447,"transactions":9,"vwap":2446},"2025-07-18",53.255,52.34,53.12,160500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2394,"change":417,"percent_change":535,"volume":2453,"transactions":9,"vwap":2394},"2025-07-17",52.8,52.87,52.195,197300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2339,"change":911,"percent_change":303,"volume":2459,"transactions":9,"vwap":2339},"2025-07-16",52.02,53.040001,51.71,165400,{"date":2461,"open":2401,"high":2336,"low":2462,"close":2463,"change":1202,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-15",51.79,52,-0.97,178500,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":219,"percent_change":220,"volume":2471,"transactions":9,"vwap":2470},"2025-07-14",52.13,52.8749,52.51,210600,{"date":2473,"open":2474,"high":2475,"low":2349,"close":2404,"change":122,"percent_change":2047,"volume":2476,"transactions":9,"vwap":2404},"2025-07-11",52.62,53.14,126800,{"date":2478,"open":2450,"high":2479,"low":2344,"close":2401,"change":513,"percent_change":1934,"volume":2480,"transactions":9,"vwap":2401},"2025-07-10",52.82,148100,{"date":2482,"open":2483,"high":2350,"low":2484,"close":2339,"change":122,"percent_change":2047,"volume":2485,"transactions":9,"vwap":2339},"2025-07-09",52.65,52.563,125000,{"date":2487,"open":2488,"high":2489,"low":2351,"close":2490,"change":965,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-08",52.52,52.875,52.59,0.13,162200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2488,"change":481,"percent_change":1962,"volume":2498,"transactions":9,"vwap":2488},"2025-07-07",52.48,53.35,52.41,145200,{"date":2500,"open":2501,"high":15,"low":2501,"close":2502,"change":965,"percent_change":2491,"volume":2503,"transactions":9,"vwap":2502},"2025-07-03",52.78,53.02,184900,{"date":2505,"open":2352,"high":2506,"low":2507,"close":18,"change":774,"percent_change":514,"volume":2508,"transactions":9,"vwap":18},"2025-07-02",53.22,51.591,162500,{"date":2510,"open":2511,"high":2237,"low":2512,"close":2513,"change":1660,"percent_change":1412,"volume":2514,"transactions":9,"vwap":2513},"2025-07-01",53.43,53.0099983,53.38,155000,{"date":2516,"open":2517,"high":2316,"low":2518,"close":2519,"change":1455,"percent_change":1628,"volume":2520,"transactions":9,"vwap":2519},"2025-06-30",53.13,53,53.57,95600,{"date":2522,"open":2502,"high":2523,"low":2524,"close":2525,"change":2047,"percent_change":271,"volume":2526,"transactions":9,"vwap":2525},"2025-06-27",53.51,52.8309,53.26,146600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2501,"change":959,"percent_change":102,"volume":2532,"transactions":9,"vwap":2501},"2025-06-26",52.55,52.935,52.42,155700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1685,"percent_change":459,"volume":2539,"transactions":9,"vwap":2538},"2025-06-25",52.15,53.035,51.9679,52.25,250400,{"date":2541,"open":2374,"high":2542,"low":2543,"close":2359,"change":1986,"percent_change":303,"volume":2544,"transactions":9,"vwap":2359},"2025-06-24",52.345,51.4,145000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":102,"percent_change":1210,"volume":2551,"transactions":9,"vwap":2550},"2025-06-23",50.42,51.41,50.37,51.27,143900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":943,"percent_change":1933,"volume":2558,"transactions":9,"vwap":2557},"2025-06-20",50.3,50.8,50.099998,50.26,276800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1659,"percent_change":1595,"volume":2565,"transactions":9,"vwap":2564},"2025-06-18",50.61,51.16,50.32,50.58,141200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-17",51.12,51.3899,50.605,50.71,-0.74,-1.44,107700,{"date":2576,"open":2577,"high":2578,"low":2373,"close":2579,"change":242,"percent_change":152,"volume":2580,"transactions":9,"vwap":2579},"2025-06-16",51.7,51.9494,51.45,82600,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2550,"change":680,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2550},"2025-06-13",51.0099983,51.88,-1.19,94900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":334,"percent_change":2123,"volume":2593,"transactions":9,"vwap":2592},"2025-06-12",51.87,52.0099983,51.65,51.89,126100,{"date":2595,"open":2596,"high":2592,"low":2597,"close":2598,"change":774,"percent_change":1318,"volume":2599,"transactions":9,"vwap":2598},"2025-06-11",51.46,51.19,51.24,205700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":283,"percent_change":2606,"volume":2465,"transactions":9,"vwap":2605},"2025-06-10",51.78,51.81,51.38,51.67,1.39,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1653,"percent_change":1177,"volume":2613,"transactions":9,"vwap":2612},"2025-06-09",51.060001,51.98,50.94,50.96,156200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":974,"percent_change":718,"volume":2620,"transactions":9,"vwap":2619},"2025-06-06",51.21,52.595,51.080002,51.37,206800,{"date":2622,"open":2579,"high":2458,"low":2623,"close":2624,"change":107,"percent_change":1014,"volume":2625,"transactions":9,"vwap":2624},"2025-06-05",51.11,51.29,116600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":396,"percent_change":1764,"volume":2632,"transactions":9,"vwap":2631},"2025-06-04",50.95,51.64,50.845,51.23,125500,{"date":2634,"open":2609,"high":2635,"low":2636,"close":2637,"change":2063,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-03",51.48,50.7902,50.99,-2.11,181200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":879,"volume":2647,"transactions":9,"vwap":2645},"2025-06-02",50.97,52.14,50.93,52.09,0.79,107800,{"date":2649,"open":2631,"high":2650,"low":2651,"close":2652,"change":729,"percent_change":774,"volume":2653,"transactions":9,"vwap":2652},"2025-05-30",51.7921,50.83,51.3,94700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2358,"change":637,"percent_change":219,"volume":2659,"transactions":9,"vwap":2358},"2025-05-29",51.43,51.6985,51.28,138000,{"date":2661,"open":2604,"high":2592,"low":2652,"close":2371,"change":1412,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2371},"2025-05-28",-0.67,152400,{"date":2665,"open":2666,"high":2667,"low":2589,"close":2668,"change":773,"percent_change":2163,"volume":2669,"transactions":9,"vwap":2668},"2025-05-27",52.93,53.099998,51.9,221800,{"date":2671,"open":2672,"high":2470,"low":2672,"close":2673,"change":219,"percent_change":220,"volume":2674,"transactions":9,"vwap":2673},"2025-05-23",51.57,52.18,103200,{"date":2676,"open":2488,"high":2394,"low":2590,"close":26,"change":1519,"percent_change":1893,"volume":2677,"transactions":9,"vwap":26},"2025-05-22",109100,{"date":2679,"open":2437,"high":2680,"low":2394,"close":2681,"change":376,"percent_change":366,"volume":2682,"transactions":9,"vwap":2681},"2025-05-21",53.365,52.58,87500,{"date":2684,"open":2645,"high":2685,"low":2409,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-20",52.63,1.59,3.12,95700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":966,"percent_change":829,"volume":2695,"transactions":9,"vwap":2694},"2025-05-19",50.81,51.435,50.785,51.040001,88600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2644,"change":67,"percent_change":1939,"volume":2701,"transactions":9,"vwap":2644},"2025-05-16",50.18,51.395,50.07,230400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2464,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-15",49.71,50.31,49.56,50.029999,-1.9,211100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2713,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2713},"2025-05-14",50.22,51,49.85,2.48,5.11,197900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1653,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-13",48.56,49.2042,48.040001,48.52,-0.84,202000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1202,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-12",48.28,49.25,47.85,48.93,-1.03,283600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1830,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-09",49.19,50.195,49.049999,49.44,1.06,166200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1202,"percent_change":2732,"volume":2748,"transactions":9,"vwap":2747},"2025-05-08",49.029999,49.7644,48.64,48.92,170000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":395,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-07",49.46,50.060001,49.38,49.43,0.28,113400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1411,"percent_change":1156,"volume":2763,"transactions":9,"vwap":2762},"2025-05-06",49.16,49.7,49.11,49.29,136900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":980,"percent_change":481,"volume":2770,"transactions":9,"vwap":2769},"2025-05-05",49.51,49.97,49.34,49.52,132200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1628,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-02",49.84,50.17,49.64,49.77,1.18,139400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2736,"change":1156,"percent_change":1740,"volume":2784,"transactions":9,"vwap":2736},"2025-05-01",50.2,50.495,49.14,41300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":502,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-04-30",48.35,49.72,48.13,49.65,2.56,140400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1739,"volume":2800,"transactions":9,"vwap":2798},"2025-04-29",48.39,48.815,48.27,48.41,-0.295,185200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":616,"volume":2808,"transactions":9,"vwap":2806},"2025-04-28",48.15,49.48,48.07,48.705,0.325,159700,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1851,"percent_change":117,"volume":2815,"transactions":9,"vwap":2814},"2025-04-25",47.95,48.5899,47.945,48.38,116100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-04-24",46.605,47.915,46.5,47.84,1.725,3.74,188000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1575,"volume":2832,"transactions":9,"vwap":2830},"2025-04-23",46.11,46.4699,45.87,46.115,-0.055,117500,{"date":180,"open":176,"high":2834,"low":176,"close":2835,"change":2055,"percent_change":21,"volume":2836,"transactions":9,"vwap":2835},46.525,46.17,121000]