[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIS":3,"homepage-market-summary":33,"stock-historical-FIS":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FIS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fidelity National Information Services, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Fidelity National Information Services provides core processing and ancillary services to banks, but its business has expanded over time. By acquiring SunGard in 2015, the company now provides record-keeping and other services to investment firms. In a recent deal with Global Payments, FIS sold off its remaining interest in Worldpay and acquired Global Payment's issuer processing business.","44,000","Jacksonville, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.4254,1.76,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":22,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},32.44,33.12,32.095,33.1,-0.66,-1.99,6944901.870132,67622,32.459,69.14,5369967.318143332,0.9,6358,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":156},"success",[36,44,51,58,65,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":31,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":42,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":31,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":22,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},82.74,4824585,1760973629.535833,-59,"2025-04-22",[184,185,195,206,217,227,238,248,259,270,280,290,300,311,322,333,344,354,363,374,385,396,407,417,428,437,447,457,467,476,487,497,506,515,526,536,546,555,565,576,586,597,608,617,628,639,649,660,671,680,691,701,711,722,733,741,749,758,765,773,781,789,797,804,809,816,823,830,838,846,855,862,869,877,883,891,899,907,914,922,929,936,945,949,955,961,969,977,984,992,998,1006,1014,1022,1029,1037,1044,1050,1058,1064,1072,1080,1089,1097,1106,1112,1119,1125,1133,1141,1150,1157,1163,1172,1179,1188,1196,1203,1210,1217,1225,1232,1239,1248,1257,1263,1272,1280,1288,1295,1302,1308,1316,1324,1329,1335,1343,1350,1359,1367,1375,1381,1389,1397,1405,1412,1420,1426,1432,1440,1448,1453,1462,1470,1476,1483,1488,1495,1504,1511,1520,1529,1536,1543,1550,1556,1565,1572,1579,1588,1596,1603,1611,1618,1627,1634,1641,1649,1658,1667,1673,1680,1689,1697,1705,1713,1720,1728,1737,1745,1753,1759,1766,1773,1777,1784,1791,1798,1805,1812,1819,1824,1831,1838,1844,1850,1858,1867,1873,1880,1886,1891,1898,1905,1912,1920,1928,1935,1942,1950,1958,1966,1973,1979,1985,1992,1999,2006,2013,2019,2027,2035,2043,2050,2056,2061,2068,2076,2083,2092,2101,2108,2113,2121,2127,2132,2139,2145,2152,2159,2163,2168,2173,2181,2190,2195,2200,2207,2214,2221,2227,2232,2237,2242,2245,2250,2255,2260,2268,2275,2283,2289,2296,2302,2310,2317,2325,2330,2338,2344,2352,2360,2366,2373,2379,2386,2395,2403,2407,2415,2422,2429,2436,2445,2451,2459,2467,2476,2483,2490,2498,2506,2511,2519,2525,2532,2541,2547,2552,2558,2566,2573,2579,2586,2592,2599,2606,2613,2619,2626,2631,2637,2643,2649,2655,2661,2667,2672,2679,2686,2693,2700,2706,2714,2719,2723,2730,2737,2743,2750,2754,2761,2768,2775,2783,2789,2796,2802,2809,2816,2823,2830,2835,2842,2849,2858,2863,2868,2876,2881,2886,2893,2901,2906,2910],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":186,"open":187,"high":188,"low":189,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.24,33.88,32.99,0.2,0.61,6830862.144683,69086,33.2525,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",33.355,33.5202,32.745,32.9,-0.45,-1.35,5864216.861006,64671,32.9798,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",34.15,34.23,33.18,33.35,-0.96,-2.8,7427589.672392,67671,33.5082,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",35.16,34.27,34.31,-1.1,-3.11,8891630.867252,76061,34.5823,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",35.065,35.605,34.91,35.41,0.42,1.2,6238655.171712,65684,35.4155,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":144,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",35.17,35.535,34.46,34.99,0.92,5669597.168251,64794,34.8334,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",35.01,35.15,34.22,34.67,-0.29,-0.83,7204954.467997,59397,34.7885,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",35.62,35.685,34.82,34.96,-0.23,-0.65,4746404.986847,53470,35.0284,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",35.82,36.17,35.19,-0.43,-1.21,6091053.987133,58088,35.383,{"date":281,"open":282,"high":283,"low":284,"close":261,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",36.15,36.45,35.53,-0.81,-2.22,9220232.115535,64863,35.8307,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",37.01,36.225,36.43,-0.42,-1.14,4816329.674509,53005,36.5818,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",37.2,37.57,36.67,36.85,-0.49,-1.31,5129818.683111,56744,37.0674,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",38.03,38.225,37.285,37.34,-0.84,-2.2,5505013.701287,60226,37.6692,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",39,40.18,37.52,38.18,0.04,0.1,8430389.89917,87345,38.6912,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",38.3,38.48,37.59,38.14,-0.38,-0.99,5204871.312696,53922,38.0442,{"date":345,"open":338,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",38.62,37.8762,38.52,0.45,1.18,5695149.282807,60761,38.378,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":202,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",39.45,39.5,38.07,-3.42,5908056.899612,67918,38.4702,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",41.44,41.52,39.37,39.42,-2.47,-5.9,6638105.778577,72749,39.7301,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",41.6,42.05,40.945,41.89,-0.39,-0.92,6658720.949077,53301,41.7459,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",42.33,42.83,41.39,42.28,0.41,0.98,6784205.948172,54334,42.1211,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",41.06,42.3399,40.855,41.87,1.04,2.55,6678012.39754,56762,41.9028,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":109,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",40.66,41.13,40.21,40.83,0.15,5264604.153807,59146,40.7257,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",41.07,41.36,40.735,40.77,-0.67,-1.62,6673180.674064,42630,40.8484,{"date":429,"open":145,"high":430,"low":431,"close":365,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",41.76,40.58,0.89,2.19,3747582.539833,45457,41.461,{"date":438,"open":409,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",40.955,40.145,40.55,-0.09,-0.22,4139465.363559,49682,40.6074,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":233,"volume":454,"transactions":455,"vwap":456},"2026-08-26",40.17,40.79,40.1,40.64,0.17,7515351.574535,72849,40.5199,{"date":458,"open":409,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",40.98,40.085,40.47,-0.93,-2.25,5715312.59538,64580,40.4516,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":109,"percent_change":413,"volume":473,"transactions":474,"vwap":475},"2026-08-24",41.48,42.2,41.27,41.4,4969239.218816,58219,41.6009,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",40.74,42,40.53,41.34,0.76,1.87,6540026.466791,59886,41.3574,{"date":488,"open":489,"high":490,"low":491,"close":431,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",40.8,41.135,40.2,-0.08,-0.2,4062894.445696,49489,40.6569,{"date":498,"open":499,"high":500,"low":501,"close":409,"change":254,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",41.18,42.21,40.635,-0.71,5176357.753338,70452,41.1912,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":443,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",41.73,42.24,40.95,-0.53,4947990.357378,58609,41.4767,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",42.55,42.75,41.14,41.17,-1.75,-4.08,4165478.340261,55169,41.3972,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":276,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",44.3,44.39,42.85,42.92,-2.74,4140454.381555,50234,43.0322,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",42.12,44.21,44.13,2.21,5.27,4333218.411637,57218,43.3042,{"date":547,"open":509,"high":548,"low":549,"close":550,"change":317,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",42.44,41.465,41.92,-1.96,4012390.473692,49854,41.8747,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":124,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",42.03,43.16,42.0179,42.76,0.59,4106197.840599,57261,42.8202,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",42.31,43,41.7,42.51,-0.26,-0.61,4450625.520869,58669,42.4569,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":442,"volume":583,"transactions":584,"vwap":585},"2026-08-07",42.59,43.02,42.17,42.77,-0.04,4863618.476267,63290,42.6325,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",42.5,42.82,41.61,42.81,-0.03,-0.07,5773760.035976,65367,42.4645,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",43.89,44.45,42.1,42.84,-1.42,-3.21,9014710.818761,93902,42.8829,{"date":609,"open":491,"high":610,"low":324,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",44.56,44.26,-0.52,-1.16,15020361.526436,158882,42.5698,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",45.66,46.42,44.74,44.78,0.01,0.02,9941814.124319,101512,45.1515,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",45.35,45.61,44.53,44.77,-1.23,-2.67,9092640.26954,66236,44.9153,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":285,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",46.005,46.31,45.32,46,-1.73,8487043.330415,83844,45.8882,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",44.92,46.995,44.82,46.81,1.88,4.18,7744070.719348,87672,46.4476,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",43.81,45.1,43.63,44.93,1.77,4.1,5916875.454414,69040,44.8262,{"date":672,"open":580,"high":673,"low":674,"close":558,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",43.575,41.9291,1.65,3.97,5612204.564864,57094,43.1771,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",40.38,41.99,40.36,41.51,1.47,3.67,4444457.066482,48657,41.4648,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":634,"volume":698,"transactions":699,"vwap":700},"2026-07-23",40.4,40.6,39.96,40.04,-0.5,4475377.893378,43218,40.0891,{"date":702,"open":703,"high":509,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",42.01,40.255,40.54,-1.04,-2.5,5534739.09785,57201,40.6807,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",41.85,42.26,41.38,41.58,-0.69,-1.63,3322749.133459,43845,41.6034,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",41.71,42.48,41.3,42.27,0.36,0.86,4494163.073016,50235,42.1642,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":502,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",42.89,43.67,41.75,41.91,-1.67,5196100,{"date":742,"open":743,"high":518,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",41.68,41.46,42.62,1.52,3.7,5145600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",41.28,42.34,40.86,41.099998,0.52,1.28,6212300,{"date":759,"open":760,"high":761,"low":762,"close":431,"change":202,"percent_change":763,"volume":764,"transactions":9,"vwap":431},"2026-07-14",41.029999,41.19,40.19,-3.22,6326500,{"date":766,"open":767,"high":768,"low":379,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",42.54,42.79,41.93,-0.05,-0.12,4762400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":432,"volume":780,"transactions":9,"vwap":778},"2026-07-10",42.41,42.61,41.56,41.98,0.37,4502900,{"date":782,"open":783,"high":784,"low":785,"close":590,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":590},"2026-07-09",40.26,41.63,40.040001,0.77,1.89,5507500,{"date":790,"open":791,"high":714,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",42.19,40.63,40.84,-1.76,-4.13,5470200,{"date":798,"open":479,"high":799,"low":479,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",43.45,42.6,1.33,3.22,9356100,{"date":805,"open":430,"high":430,"low":806,"close":471,"change":511,"percent_change":807,"volume":808,"transactions":9,"vwap":471},"2026-07-06",40.46,-1.27,3969100,{"date":810,"open":811,"high":713,"low":812,"close":813,"change":49,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-02",41.12,40.94,41.8,2.45,5038800,{"date":817,"open":818,"high":819,"low":818,"close":489,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":489},"2026-07-01",39.24,41.15,1.92,4.94,6015700,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":56,"volume":829,"transactions":9,"vwap":826},"2026-06-30",38.49,38.88,37.85,0.19,4981200,{"date":831,"open":832,"high":356,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",39.029999,38.41,38.69,0.12,0.31,5449600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":655,"volume":845,"transactions":9,"vwap":843},"2026-06-26",38.040001,38.77,37.81,38.57,0.71,8258300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",38.51,39.12,37.83,37.86,-0.8,-2.07,4293900,{"date":856,"open":857,"high":832,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",38.21,38.66,0.63,1.66,5778100,{"date":863,"open":840,"high":864,"low":865,"close":866,"change":836,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-23",38.42,37.66,38.029999,0.82,5601700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":306,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-22",37.92,38.55,37.42,37.72,-1.28,5790300,{"date":878,"open":879,"high":880,"low":827,"close":857,"change":881,"percent_change":212,"volume":882,"transactions":9,"vwap":857},"2026-06-18",38.63,38.9,-0.37,11072400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":381,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-17",39.22,40.61,38.53,38.58,-2.33,5985500,{"date":892,"open":893,"high":894,"low":895,"close":357,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":357},"2026-06-16",39.36,39.76,38.95,0.53,1.36,5522700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":265,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-15",39.35,40.15,38.8,38.97,-0.59,6870000,{"date":908,"open":833,"high":885,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",37.91,39.2,0.85,2.22,7218000,{"date":915,"open":916,"high":917,"low":871,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",38.5,38.91,38.35,-0.62,-1.59,7774000,{"date":923,"open":924,"high":925,"low":843,"close":904,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":904},"2026-06-10",39.99,40,-1.01,-2.53,6800300,{"date":930,"open":368,"high":931,"low":903,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",40.32,39.98,0.44,1.11,4931700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",40.62,40.78,39.52,39.54,-1.41,-3.44,8738800,{"date":946,"open":947,"high":778,"low":938,"close":510,"change":511,"percent_change":875,"volume":948,"transactions":9,"vwap":510},"2026-06-05",41.45,4683900,{"date":950,"open":951,"high":952,"low":819,"close":469,"change":953,"percent_change":746,"volume":954,"transactions":9,"vwap":469},"2026-06-04",41.96,42.56,0.62,5766300,{"date":956,"open":725,"high":725,"low":957,"close":753,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":753},"2026-06-03",40.33,-1.66,-3.9,7025400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":75,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-02",43.099998,43.15,41.67,42.52,-2.48,9105000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":191,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-01",43.32,43.77,42.67,43.6,1.42,6932500,{"date":978,"open":979,"high":980,"low":744,"close":981,"change":786,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",42.099998,43.65,42.99,1.82,14005900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":190,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-28",41.83,42.23,41.41,42.22,0.48,5890200,{"date":993,"open":767,"high":735,"low":994,"close":995,"change":493,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-27",41.82,42.02,-0.47,6650200,{"date":999,"open":1000,"high":1001,"low":1002,"close":989,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":989},"2026-05-26",43.18,43.19,42.11,-1.34,-3.08,5199900,{"date":1007,"open":1008,"high":600,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",43.51,43.38,43.56,-0.06,-0.14,3860400,{"date":1015,"open":1016,"high":1017,"low":376,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",42.37,43.9,43.62,0.93,2.18,6035300,{"date":1023,"open":1024,"high":1025,"low":727,"close":1026,"change":285,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",43.41,43.55,42.69,-1.86,6386800,{"date":1030,"open":1031,"high":1032,"low":735,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",43.84,44.8,43.5,0.13,0.3,9079300,{"date":1038,"open":1039,"high":1024,"low":569,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",41.77,43.37,1.57,3.76,8768500,{"date":1045,"open":1046,"high":602,"low":1047,"close":813,"change":114,"percent_change":1048,"volume":1049,"transactions":9,"vwap":813},"2026-05-15",42.3,41.33,-0.02,7982300,{"date":1051,"open":1052,"high":735,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",42.47,41.72,41.81,-0.79,-1.85,7667700,{"date":1059,"open":1060,"high":1060,"low":737,"close":800,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":800},"2026-05-13",42.72,-0.41,-0.95,8246000,{"date":1065,"open":591,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",43.2,41.95,43.0099983,0.65,1.53,7938700,{"date":1073,"open":1074,"high":1008,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-11",43.14,41.64,42.36,-1.13,-2.6,10691300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-08",44.5,45.6,43.28,43.49,-3.76,-7.96,11469000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":756,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-07",45.83,47.26,45.81,47.25,2.78,9359100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",46.63,46.78,45.88,45.97,-0.64,-1.37,11228400,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":423,"percent_change":603,"volume":1111,"transactions":9,"vwap":1110},"2026-05-05",48.0099983,46.54,46.61,7245200,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":161,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-04",46.52,47.72,47.28,1.59,4200600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1109,"change":623,"percent_change":624,"volume":1124,"transactions":9,"vwap":1109},"2026-05-01",47.029999,47.83,46.43,3168100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":836,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-30",45.86,46.64,45.07,46.53,0.67,3981300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":492,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-29",46.040001,46.45,45.76,46.22,-0.17,3972700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-28",45.99,46.62,45.68,46.3,0.7,1.54,3943500,{"date":1151,"open":1152,"high":1123,"low":1153,"close":1083,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1083},"2026-04-27",45.040001,45,-0.13,-0.28,3350600,{"date":1158,"open":1159,"high":1101,"low":1160,"close":1161,"change":114,"percent_change":1048,"volume":1162,"transactions":9,"vwap":1161},"2026-04-24",45.16,44.81,45.73,3286500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-23",47.18,47.19,45.26,45.74,-2.1,-4.39,4252100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":413,"percent_change":836,"volume":1178,"transactions":9,"vwap":1177},"2026-04-22",47.75,48.09,46.7,47.84,4841200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-21",48.3,48.96,47.51,47.69,-0.63,-1.3,4975500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":881,"volume":1195,"transactions":9,"vwap":1193},"2026-04-20",48.5,48.85,47.97,48.32,-0.18,3618000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1190,"change":771,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1190},"2026-04-17",48.89,49.28,48.24,-0.25,5418900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1035,"percent_change":953,"volume":1209,"transactions":9,"vwap":1208},"2026-04-16",48.76,49.18,48.45,48.62,4788300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1193,"change":84,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1193},"2026-04-15",47.39,49.14,47.099998,2.85,6231500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":350,"volume":1224,"transactions":9,"vwap":1222},"2026-04-14",46.79,47.4,46.29,46.98,0.55,5775200,{"date":1226,"open":1227,"high":1228,"low":799,"close":1123,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1123},"2026-04-13",43.58,46.49,3.06,7.06,10604000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1040,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1040},"2026-04-10",45.44,43.3,-1.92,-4.24,9181900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-09",46.57,46.72,44.64,45.29,-1.72,-3.66,7120000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",46.91,47.35,46.46,47.0099983,0.8,1.73,11943800,{"date":1258,"open":1259,"high":1260,"low":1093,"close":1261,"change":996,"percent_change":926,"volume":1262,"transactions":9,"vwap":1261},"2026-04-07",46.56,46.84,46.21,6363500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-06",46.18,46.75,45.79,46.68,0.39,0.84,4936100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1221,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1221},"2026-04-02",45.0099983,46.32,44.48,1.12,2.48,5297300,{"date":1281,"open":1282,"high":1283,"low":610,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",46.92,47.02,45.17,-1.74,-3.71,7528400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1250,"change":1293,"percent_change":296,"volume":1294,"transactions":9,"vwap":1250},"2026-03-31",47.98,48.31,46.65,-0.54,6243600,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":63,"volume":1301,"transactions":9,"vwap":1299},"2026-03-30",46.87,47.95,47.45,0.56,4889400,{"date":1303,"open":1094,"high":1304,"low":1305,"close":1306,"change":612,"percent_change":222,"volume":1307,"transactions":9,"vwap":1306},"2026-03-27",47.42,46.13,46.89,6202700,{"date":1309,"open":1310,"high":1311,"low":1176,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-26",47.43,48.36,47.41,-0.19,-0.4,11218900,{"date":1317,"open":1318,"high":1319,"low":1116,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",49.6,50.25,47.6,-1.54,-3.13,9197200,{"date":1325,"open":1326,"high":1327,"low":1207,"close":1213,"change":1185,"percent_change":807,"volume":1328,"transactions":9,"vwap":1213},"2026-03-24",49.2,49.7,4502100,{"date":1330,"open":1331,"high":1332,"low":1213,"close":1333,"change":1048,"percent_change":582,"volume":1334,"transactions":9,"vwap":1333},"2026-03-23",50.51,50.68,49.77,4358900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":896,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-20",48.88,49.94,48.67,49.79,1.08,8900000,{"date":1344,"open":1345,"high":1346,"low":1190,"close":1347,"change":1348,"percent_change":329,"volume":1349,"transactions":9,"vwap":1347},"2026-03-19",49.12,50.28,49.26,0.05,5519600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",49.8,50.12,48.91,49.21,-1.02,-2.03,5492200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":295,"volume":1366,"transactions":9,"vwap":1364},"2026-03-17",50.85,52.07,50.080002,50.23,-0.21,6147900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":161,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-16",49.74,50.59,49.56,50.44,1.49,4824300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1327,"change":933,"percent_change":432,"volume":1380,"transactions":9,"vwap":1327},"2026-03-13",49.96,50.029999,49.15,3695300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1347,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1347},"2026-03-12",49.67,51.25,49.17,-0.9,-1.79,5617800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":881,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-11",50.54,51.38,49.83,50.16,-0.73,4921900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-10",51.47,49.099998,50.53,-1.09,-2.11,5200000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1034,"percent_change":124,"volume":1411,"transactions":9,"vwap":1410},"2026-03-09",51.3,51.76,50.14,51.62,6173400,{"date":1413,"open":1414,"high":1415,"low":1347,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",50.099998,51.82,51.49,0.91,1.8,7311300,{"date":1421,"open":1333,"high":1422,"low":1333,"close":1423,"change":1424,"percent_change":49,"volume":1425,"transactions":9,"vwap":1423},"2026-03-05",50.8,50.58,0.5,5417300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1363,"change":1313,"percent_change":339,"volume":1431,"transactions":9,"vwap":1363},"2026-03-04",50.040001,50.87,49.55,6781000,{"date":1433,"open":1434,"high":1435,"low":1208,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-03",49.07,50.88,50.27,0.27,0.54,5645100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":212,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-02",49.81,50.9,49.64,50,-1.88,5532000,{"date":1449,"open":1423,"high":1450,"low":1383,"close":1451,"change":442,"percent_change":1194,"volume":1452,"transactions":9,"vwap":1451},"2026-02-27",51.12,50.96,6223500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-26",49.37,51.13,49.24,51.049999,1.98,4.04,5318800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1434,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1434},"2026-02-25",48.55,49.080002,47.7,0.96,2,6006700,{"date":1471,"open":1181,"high":1472,"low":1297,"close":1473,"change":1069,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",49.23,48.11,1.37,6665300,{"date":1477,"open":1478,"high":1479,"low":1266,"close":1480,"change":739,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-23",48.61,49.060001,47.46,-3.4,5950500,{"date":1484,"open":1354,"high":1485,"low":1190,"close":1486,"change":1034,"percent_change":1437,"volume":1487,"transactions":9,"vwap":1486},"2026-02-20",49.63,49.13,3354600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":233,"percent_change":729,"volume":1494,"transactions":9,"vwap":1493},"2026-02-19",48.21,49.02,48.02,49,3631600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-18",47.78,48.68,47.55,48.58,1.06,2.23,5479600,{"date":1505,"open":1506,"high":1193,"low":1507,"close":1508,"change":1509,"percent_change":1148,"volume":1510,"transactions":9,"vwap":1508},"2026-02-17",47.36,47.21,47.52,0.72,6690900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-13",47.12,47.23,46.38,46.8,-0.15,-0.32,5328700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",48.42,48.9,46.16,46.95,-1.36,-2.82,8633100,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1291,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1291},"2026-02-11",50.5,48.29,-2.24,-4.43,5151000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":582,"percent_change":492,"volume":1542,"transactions":9,"vwap":1541},"2026-02-10",50.62,51.27,50.07,50.55,7224700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1370,"change":1003,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1370},"2026-02-09",51.19,51.58,50.22,-2.58,7095600,{"date":1551,"open":1552,"high":1553,"low":1401,"close":1554,"change":934,"percent_change":1020,"volume":1555,"transactions":9,"vwap":1554},"2026-02-06",50.91,51.99,51.93,7750000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-05",51.91,52.73,50.48,50.82,-0.75,-1.45,5462600,{"date":1566,"open":1443,"high":1567,"low":1568,"close":1569,"change":859,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-04",52.49,50.74,51.57,1.24,7909700,{"date":1573,"open":1574,"high":1574,"low":1361,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-03",55.54,50.94,-5.14,-9.17,7935800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-02",55.62,56.29,55.040001,56.080002,0.83,1.5,4247300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1348,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-30",55.17,55.33,54.4,55.25,0.09,5853400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":340,"percent_change":794,"volume":1602,"transactions":9,"vwap":1601},"2026-01-29",56.45,56.49,54.65,55.2,8201900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":763,"volume":1610,"transactions":9,"vwap":1608},"2026-01-28",57.94,58.37,56.02,56.19,-1.87,4833300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":706,"percent_change":794,"volume":1617,"transactions":9,"vwap":1616},"2026-01-27",59.33,59.41,57.78,58.060001,4755800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-26",60.71,60.81,58.75,59.099998,-1.4,-2.31,5228200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":852,"percent_change":307,"volume":1633,"transactions":9,"vwap":1632},"2026-01-23",60.95,61.43,60.13,60.5,2875400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1509,"percent_change":63,"volume":1640,"transactions":9,"vwap":1639},"2026-01-22",60.6,61.54,60.37,61.3,3760000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":911,"volume":1648,"transactions":9,"vwap":1646},"2026-01-21",60.8,61.81,60.56,60.58,0.51,3803900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-20",62.18,62.91,59.95,60.07,-3.28,-5.18,5110700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-16",63.46,63.7,62.48,63.35,-0.1,-0.16,2435800,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":511,"percent_change":255,"volume":1672,"transactions":9,"vwap":1671},"2026-01-15",64.11,62.7,63.45,3397600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1201,"percent_change":380,"volume":1679,"transactions":9,"vwap":1678},"2026-01-14",64.059998,64.54,63.48,63.98,2608500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-13",65.99,66.73,63.85,64.23,-2.01,-3.03,3401500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1386,"volume":1696,"transactions":9,"vwap":1694},"2026-01-12",64.67,66.64,63.8,66.24,-0.6,4213100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":706,"volume":1704,"transactions":9,"vwap":1702},"2026-01-09",67.84,68.22,66.4,66.84,-0.7,3015300,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-08",66.36,68.37,67.54,0.81,1.21,2422500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1683,"change":1518,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1683},"2026-01-07",67.25,67.32,66.55,-0.48,1969700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":91,"volume":1727,"transactions":9,"vwap":1725},"2026-01-06",65.65,67.3,65.49,67.050003,0.68,2044000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-05",65.11,67.45,65.089996,66.37,0.75,1.14,3031700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":317,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-02",66.5,66.59,65.42,65.62,-1.26,1817200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":502,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-31",67.019997,67.17,66.41,66.46,-1.06,1718900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1748,"change":1155,"percent_change":295,"volume":1758,"transactions":9,"vwap":1748},"2025-12-30",67.28,67.62,67,1477000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1731,"change":1764,"percent_change":1269,"volume":1765,"transactions":9,"vwap":1731},"2025-12-29",67.18,67.92,66.9,0.26,1890500,{"date":1767,"open":1763,"high":1768,"low":1769,"close":1770,"change":624,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-26",67.35,66.87,67.19,0.03,1037500,{"date":1774,"open":1757,"high":1775,"low":1702,"close":1748,"change":779,"percent_change":1223,"volume":1776,"transactions":9,"vwap":1748},"2025-12-24",67.55,925100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":442,"percent_change":1154,"volume":1783,"transactions":9,"vwap":1782},"2025-12-23",66.97,67.34,66.44,66.8,2452800,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1270,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-22",65.96,67.44,66.89,1.27,2441400,{"date":1792,"open":1793,"high":1794,"low":1742,"close":1795,"change":413,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-19",65.91,66.38,66.050003,0.23,4824700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1314,"percent_change":1695,"volume":1804,"transactions":9,"vwap":1803},"2025-12-18",66.52,66.67,65.36,65.9,3229900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1518,"percent_change":1718,"volume":1811,"transactions":9,"vwap":1810},"2025-12-17",66.32,67.15,66.080002,66.3,2952900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":623,"percent_change":624,"volume":1818,"transactions":9,"vwap":1817},"2025-12-16",66.92,67.31,66.19,66.62,2260600,{"date":1820,"open":1715,"high":1821,"low":1707,"close":1822,"change":697,"percent_change":1562,"volume":1823,"transactions":9,"vwap":1822},"2025-12-15",67.68,66.61,3180100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1154,"percent_change":1313,"volume":1830,"transactions":9,"vwap":1829},"2025-12-12",67.82,68.18,66.91,67.11,2877700,{"date":1832,"open":1833,"high":1834,"low":1781,"close":1835,"change":1836,"percent_change":1467,"volume":1837,"transactions":9,"vwap":1835},"2025-12-11",66.68,67.53,67.24,0.64,4095700,{"date":1839,"open":1840,"high":1683,"low":1840,"close":1841,"change":1842,"percent_change":433,"volume":1843,"transactions":9,"vwap":1841},"2025-12-10",65.21,66.6,1.43,2523600,{"date":1845,"open":1846,"high":1793,"low":1847,"close":1848,"change":502,"percent_change":75,"volume":1849,"transactions":9,"vwap":1848},"2025-12-09",65.41,64.98,65.17,2191100,{"date":1851,"open":1781,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-08",66.47,65.56,65.88,-0.78,-1.17,2317400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-05",65.6,66.93,65.34,66.66,1.1,1.68,2777100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1853,"change":1664,"percent_change":1517,"volume":1872,"transactions":9,"vwap":1853},"2025-12-04",65.7,66.25,64.91,2841800,{"date":1874,"open":1875,"high":1876,"low":1846,"close":1877,"change":296,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-03",66.95,67.48,65.66,-1.71,4215100,{"date":1881,"open":1882,"high":1815,"low":1883,"close":1782,"change":1884,"percent_change":1417,"volume":1885,"transactions":9,"vwap":1782},"2025-12-02",66.39,65.71,0.6,3180800,{"date":1887,"open":1871,"high":1702,"low":1871,"close":1888,"change":1889,"percent_change":1069,"volume":1890,"transactions":9,"vwap":1888},"2025-12-01",66.2,0.43,2801700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1269,"percent_change":1884,"volume":1897,"transactions":9,"vwap":1896},"2025-11-28",65.59,66.17,65.24,65.77,990900,{"date":1899,"open":1900,"high":1901,"low":1871,"close":1902,"change":1903,"percent_change":1061,"volume":1904,"transactions":9,"vwap":1902},"2025-11-26",65.14,66.099998,65.38,-0.27,2180100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1722,"change":1570,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1722},"2025-11-25",65,66.28,64.56,1.93,2313300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":896,"volume":1919,"transactions":9,"vwap":1917},"2025-11-24",64.089996,64.89,63.81,64.41,0.34,6173300,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-21",62.67,64.81,64.07,1.69,2.71,3291700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1155,"percent_change":201,"volume":1934,"transactions":9,"vwap":1933},"2025-11-20",62.79,63.67,62.28,62.38,2256000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":306,"percent_change":1855,"volume":1941,"transactions":9,"vwap":1940},"2025-11-19",63.2,63.39,62.45,62.66,2937800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1855,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-18",63.89,64.19,63.0099983,63.15,-1.22,3144500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1718,"volume":1957,"transactions":9,"vwap":1955},"2025-11-17",64.32,64.88,63.82,63.93,-0.31,2822200,{"date":1959,"open":1960,"high":1733,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-14",65.98,63.97,64.24,-2.02,-3.05,3551300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1771,"percent_change":1348,"volume":1972,"transactions":9,"vwap":1971},"2025-11-13",66.040001,66.45,65.39,66.26,3739500,{"date":1974,"open":1975,"high":1882,"low":1976,"close":1977,"change":1517,"percent_change":265,"volume":1978,"transactions":9,"vwap":1977},"2025-11-12",65.86,65.22,66.23,3258500,{"date":1980,"open":1853,"high":1800,"low":1981,"close":1794,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1794},"2025-11-11",65.3,0.94,1.44,3175600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":139,"percent_change":91,"volume":1991,"transactions":9,"vwap":1990},"2025-11-10",64.71,65.61,64.050003,65.44,2479400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":329,"percent_change":413,"volume":1998,"transactions":9,"vwap":1997},"2025-11-07",64.010002,65.28,63.86,64.78,3601400,{"date":2000,"open":2001,"high":2002,"low":1671,"close":2003,"change":593,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-06",65.080002,66,64.68,-0.11,3468800,{"date":2007,"open":2008,"high":1907,"low":1939,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-05",63.72,64.75,1.6,2.53,7694200,{"date":2014,"open":2015,"high":1677,"low":2016,"close":1947,"change":2017,"percent_change":1070,"volume":2018,"transactions":9,"vwap":1947},"2025-11-04",62.46,61.55,0.95,5557700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1518,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-03",62.14,62.44,61.080002,62.2,-0.51,4051200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1034,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-31",61.52,62.61,61.18,62.52,0.21,3073800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":432,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-30",62.12,63.28,61.77,62.39,1.45,5024300,{"date":2044,"open":2031,"high":2045,"low":2046,"close":2047,"change":1534,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-29",62.89,59.51,61.5,-6.72,15316100,{"date":2051,"open":2052,"high":1702,"low":2053,"close":2054,"change":1695,"percent_change":1386,"volume":2055,"transactions":9,"vwap":2054},"2025-10-28",66.29,65.72,65.93,3886100,{"date":2057,"open":1699,"high":2058,"low":1707,"close":2059,"change":1743,"percent_change":1027,"volume":2060,"transactions":9,"vwap":2059},"2025-10-27",68,66.53,4025500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1437,"percent_change":129,"volume":2067,"transactions":9,"vwap":2066},"2025-10-24",68.35,68.98,67.58,67.79,3800500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":511,"volume":2075,"transactions":9,"vwap":2073},"2025-10-23",67.5,68.050003,67.07,67.52,-0.36,3417900,{"date":2077,"open":2058,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1437,"volume":2082,"transactions":9,"vwap":2080},"2025-10-22",68.92,67.38,67.88,0.18,3781700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-21",67.71,68.47,66.94,67.7,-0.24,-0.35,4143600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-20",67.26,68.07,67.14,67.94,1.09,1.63,1878900,{"date":2102,"open":1682,"high":2103,"low":2104,"close":2105,"change":402,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-17",66.99,65.78,66.85,1.58,2724500,{"date":2109,"open":1740,"high":2103,"low":2110,"close":2111,"change":1562,"percent_change":1077,"volume":2112,"transactions":9,"vwap":2111},"2025-10-16",65.54,65.81,3215400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1285,"volume":2120,"transactions":9,"vwap":2118},"2025-10-15",67.66,67.78,66.34,66.56,-1.18,2608700,{"date":2122,"open":2072,"high":2123,"low":2124,"close":2125,"change":1889,"percent_change":1836,"volume":2126,"transactions":9,"vwap":2125},"2025-10-14",68.5,67.059998,67.74,3666300,{"date":2128,"open":2129,"high":2130,"low":1977,"close":1815,"change":933,"percent_change":139,"volume":2131,"transactions":9,"vwap":1815},"2025-10-13",67.029999,67.47,2734500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1769,"change":2137,"percent_change":967,"volume":2138,"transactions":9,"vwap":1769},"2025-10-10",68.68,69.040001,66.83,-1.7,3158500,{"date":2140,"open":2141,"high":2142,"low":2097,"close":2143,"change":933,"percent_change":1069,"volume":2144,"transactions":9,"vwap":2143},"2025-10-09",68.53,68.82,68.57,2828100,{"date":2146,"open":2147,"high":2134,"low":2148,"close":2149,"change":339,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-08",68.54,67.69,68.13,-0.55,3515600,{"date":2153,"open":2154,"high":29,"low":2155,"close":2156,"change":897,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-07",67.8,67.46,68.51,2.03,3789000,{"date":2160,"open":1782,"high":1723,"low":2161,"close":1808,"change":933,"percent_change":139,"volume":2162,"transactions":9,"vwap":1808},"2025-10-06",66.18,3526900,{"date":2164,"open":2165,"high":2155,"low":2161,"close":2166,"change":1764,"percent_change":1269,"volume":2167,"transactions":9,"vwap":2166},"2025-10-03",66.42,66.71,2715900,{"date":2169,"open":2170,"high":1715,"low":2171,"close":1969,"change":1011,"percent_change":442,"volume":2172,"transactions":9,"vwap":1969},"2025-10-02",66.33,66.12,4130400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":729,"volume":2180,"transactions":9,"vwap":2178},"2025-10-01",65.87,66.54,65.37,66.51,0.57,3969700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-30",66.69,67.13,65.33,65.94,0.16,0.24,4396600,{"date":2191,"open":2192,"high":2002,"low":1669,"close":2104,"change":1148,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2104},"2025-09-29",64.48,2.4,4817800,{"date":2196,"open":1944,"high":2197,"low":2198,"close":1962,"change":349,"percent_change":844,"volume":2199,"transactions":9,"vwap":1962},"2025-09-26",64.34,63.66,4640500,{"date":2201,"open":2202,"high":1907,"low":2203,"close":2204,"change":2205,"percent_change":511,"volume":2206,"transactions":9,"vwap":2204},"2025-09-25",64.12,63.65,63.79,-0.34,4264900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":482,"percent_change":234,"volume":2213,"transactions":9,"vwap":2212},"2025-09-24",63.21,64.3,63,64.13,4875300,{"date":2215,"open":2216,"high":2217,"low":1937,"close":2218,"change":875,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-23",64.58,64.65,63.37,-1.98,4738100,{"date":2222,"open":2223,"high":2001,"low":2224,"close":2217,"change":2225,"percent_change":502,"volume":2226,"transactions":9,"vwap":2217},"2025-09-22",64.9,64.26,-0.46,5799900,{"date":2228,"open":1841,"high":2229,"low":2230,"close":1730,"change":1077,"percent_change":1878,"volume":2231,"transactions":9,"vwap":1730},"2025-09-19",66.96,65.029999,6951500,{"date":2233,"open":1715,"high":1716,"low":2234,"close":1694,"change":2235,"percent_change":1526,"volume":2236,"transactions":9,"vwap":1694},"2025-09-18",66.059998,-0.91,3720900,{"date":2238,"open":2176,"high":2239,"low":1807,"close":1808,"change":844,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1808},"2025-09-17",68.15,1.07,4000800,{"date":2243,"open":1683,"high":1875,"low":1877,"close":1781,"change":306,"percent_change":1395,"volume":2244,"transactions":9,"vwap":1781},"2025-09-16",2989700,{"date":2246,"open":2247,"high":2248,"low":1800,"close":1861,"change":1594,"percent_change":1034,"volume":2249,"transactions":9,"vwap":1861},"2025-09-15",67.27,67.43,5085100,{"date":2251,"open":2252,"high":2073,"low":1969,"close":1702,"change":2253,"percent_change":875,"volume":2254,"transactions":9,"vwap":1702},"2025-09-12",67.42,-0.87,4107100,{"date":2256,"open":1800,"high":2125,"low":2257,"close":2085,"change":84,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2085},"2025-09-11",65.82,2.02,6465900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1733,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1733},"2025-09-10",67.81,68.66,65.97,-2.27,-3.31,9946900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1518,"percent_change":2225,"volume":2274,"transactions":9,"vwap":2273},"2025-09-09",68.83,70.27,68.48,68.64,5646200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":144,"volume":2282,"transactions":9,"vwap":2280},"2025-09-08",68.49,69.059998,67.59,68.96,0.22,3953100,{"date":2284,"open":2078,"high":2285,"low":2286,"close":2287,"change":1771,"percent_change":328,"volume":2288,"transactions":9,"vwap":2287},"2025-09-05",69.89,68.26,68.74,3308800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":755,"percent_change":482,"volume":2295,"transactions":9,"vwap":2294},"2025-09-04",68.88,69.36,68.25,68.71,3002400,{"date":2297,"open":2298,"high":2086,"low":2299,"close":2300,"change":771,"percent_change":1194,"volume":2301,"transactions":9,"vwap":2300},"2025-09-03",67.91,67.6,68.19,2737800,{"date":2303,"open":2304,"high":2305,"low":2298,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-02",69.78,69.88,68.31,-1.5,-2.15,3556800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":109,"percent_change":1594,"volume":2316,"transactions":9,"vwap":2315},"2025-08-29",69.95,70.38,69.39,69.81,4449800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-28",69.79,69.98,69.33,69.75,0,2895800,{"date":2326,"open":2312,"high":2327,"low":2328,"close":2322,"change":1201,"percent_change":2074,"volume":2329,"transactions":9,"vwap":2322},"2025-08-27",70.78,69.74,3637000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":75,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-26",71.080002,71.57,69.69,70,-1.52,4437700,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2332,"change":2342,"percent_change":1062,"volume":2343,"transactions":9,"vwap":2332},"2025-08-25",71.67,70.63,-0.68,2389800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":541,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-22",70.040001,71.9,69.93,71.76,3.18,3012700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1365,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-21",69.54,69.82,68.81,69.55,-0.3,3827000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1889,"percent_change":953,"volume":1823,"transactions":9,"vwap":2365},"2025-08-20",69.31,70.32,69.07,69.76,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2321,"change":1314,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2321},"2025-08-19",69.72,70.15,69.18,-0.57,3623700,{"date":2374,"open":2375,"high":2332,"low":2376,"close":2376,"change":222,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-18",70.71,69.73,-1.55,3911900,{"date":2380,"open":2381,"high":2382,"low":2375,"close":2383,"change":1562,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-15",71.54,71.99,70.83,-1.05,3952800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-14",72.5,72.68,71.52,71.58,-1.19,-1.64,3490300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":104,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-13",71.31,72.91,70.98,72.77,1.41,5230100,{"date":2404,"open":2369,"high":2405,"low":2348,"close":2349,"change":787,"percent_change":1926,"volume":2406,"transactions":9,"vwap":2349},"2025-08-12",71.86,3034800,{"date":2408,"open":2409,"high":2410,"low":2370,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-11",71.25,71.87,69.87,-1.29,-1.81,3362900,{"date":2416,"open":2417,"high":2418,"low":2362,"close":2419,"change":2098,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-08",70.080002,71.19,71.16,1.56,4362200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":453,"percent_change":2188,"volume":2428,"transactions":9,"vwap":2427},"2025-08-07",70.16,71.94,69.83,70.07,5346100,{"date":2430,"open":2431,"high":2432,"low":2319,"close":2433,"change":2434,"percent_change":604,"volume":2435,"transactions":9,"vwap":2433},"2025-08-06",72.23,72.64,69.9,-2.32,6489900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-05",74.8,76.49,70.86,72.22,-6.74,-8.54,11722000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1884,"percent_change":786,"volume":1830,"transactions":9,"vwap":2450},"2025-08-04",78.84,79.32,78.43,78.96,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2384,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-01",79.35,79.45,77.86,78.36,-1.32,2786800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":634,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-31",80.2,80.99,79.27,79.41,-1.53,2870000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-07-30",81.66,82.07,80.5,80.64,-0.98,-1.2,1873200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1365,"percent_change":571,"volume":2482,"transactions":9,"vwap":2481},"2025-07-29",82.11,82.62,81.43,81.62,1829100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2004,"percent_change":1154,"volume":2489,"transactions":9,"vwap":2488},"2025-07-28",81.41,82.17,81.080002,81.83,1540400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1070,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-25",80.42,82.059998,79.86,81.94,1.9,2694200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1856,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-24",81.42,81.76,80.38,80.41,-1.43,2276500,{"date":2507,"open":2480,"high":2488,"low":2508,"close":2509,"change":1011,"percent_change":593,"volume":2510,"transactions":9,"vwap":2509},"2025-07-23",79.67,81.58,2406800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2420,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-22",80.21,81.7,80.080002,81.64,1.95,1645700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2515,"change":1201,"percent_change":1956,"volume":2524,"transactions":9,"vwap":2515},"2025-07-21",80.36,80.79,79.71,1298300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1061,"percent_change":2025,"volume":2531,"transactions":9,"vwap":2530},"2025-07-18",81.050003,81.15,80.059998,80.33,2382400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-17",80,80.95,79.39,80.74,1.39,1.75,2238800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2453,"change":1069,"percent_change":1585,"volume":2546,"transactions":9,"vwap":2453},"2025-07-16",79.029999,79.42,78.4,2504200,{"date":2548,"open":2549,"high":2523,"low":2550,"close":2550,"change":852,"percent_change":926,"volume":2551,"transactions":9,"vwap":2550},"2025-07-15",79.29,78.7,1678700,{"date":2553,"open":2554,"high":2555,"low":2550,"close":2556,"change":911,"percent_change":1341,"volume":2557,"transactions":9,"vwap":2556},"2025-07-14",79.050003,80.24,79.5,2148300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":551,"volume":2565,"transactions":9,"vwap":2563},"2025-07-11",79.61,79.64,78.13,78.65,-1.57,3054300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":190,"percent_change":124,"volume":2572,"transactions":9,"vwap":2571},"2025-07-10",79.87,80.97,79.66,80.22,2700200,{"date":2574,"open":2575,"high":2576,"low":2544,"close":2577,"change":453,"percent_change":2033,"volume":2578,"transactions":9,"vwap":2577},"2025-07-09",79.96,80.25,80.019997,2364800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":340,"percent_change":1948,"volume":2585,"transactions":9,"vwap":2584},"2025-07-08",80.66,81.14,79.8,79.85,2323800,{"date":2587,"open":2588,"high":2589,"low":125,"close":2590,"change":462,"percent_change":296,"volume":2591,"transactions":9,"vwap":2590},"2025-07-07",81.86,82.019997,80.84,2245800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1424,"percent_change":953,"volume":2598,"transactions":9,"vwap":2597},"2025-07-03",81.35,81.98,81.3,81.77,1293000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":75,"percent_change":307,"volume":2605,"transactions":9,"vwap":2604},"2025-07-02",82.3,82.41,80.58,81.27,3393100,{"date":2607,"open":2608,"high":178,"low":2609,"close":2610,"change":1982,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-01",81.25,80.89,82.35,1.15,3001400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2485,"change":191,"percent_change":1734,"volume":2618,"transactions":9,"vwap":2485},"2025-06-30",80.87,81.5,80.62,2356200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1254,"percent_change":49,"volume":2625,"transactions":9,"vwap":2624},"2025-06-27",80.26,80.92,79.48,80.8,4300700,{"date":2627,"open":2624,"high":2628,"low":2629,"close":2534,"change":1395,"percent_change":1386,"volume":2630,"transactions":9,"vwap":2534},"2025-06-26",80.93,79.24,4049700,{"date":2632,"open":2633,"high":2634,"low":2581,"close":2635,"change":1624,"percent_change":2137,"volume":2636,"transactions":9,"vwap":2635},"2025-06-25",82.13,82.22,80.73,2700300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2633,"change":2099,"percent_change":2258,"volume":2642,"transactions":9,"vwap":2633},"2025-06-24",81.49,82.37,81.010002,3580300,{"date":2644,"open":2645,"high":2646,"low":2454,"close":2471,"change":2647,"percent_change":391,"volume":2648,"transactions":9,"vwap":2471},"2025-06-23",80.010002,80.86,0.33,3233000,{"date":2650,"open":2651,"high":2652,"low":2584,"close":2653,"change":1903,"percent_change":2205,"volume":2654,"transactions":9,"vwap":2653},"2025-06-20",80.46,80.94,80.17,4369400,{"date":2656,"open":2471,"high":2657,"low":2658,"close":2659,"change":2323,"percent_change":2323,"volume":2660,"transactions":9,"vwap":2659},"2025-06-18",81.73,80.27,80.44,3023900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2659,"change":697,"percent_change":919,"volume":2666,"transactions":9,"vwap":2659},"2025-06-17",80.78,81.18,80.31,2053900,{"date":2668,"open":2669,"high":2462,"low":2670,"close":2652,"change":1117,"percent_change":1468,"volume":2671,"transactions":9,"vwap":2652},"2025-06-16",79.91,79.69,2575900,{"date":2673,"open":2674,"high":2645,"low":2675,"close":2453,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2453},"2025-06-13",79.88,78.94,-1.47,-1.82,2953000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2089,"percent_change":2358,"volume":2685,"transactions":9,"vwap":2684},"2025-06-12",80.76,81.040001,80.029999,80.82,2502100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":582,"percent_change":770,"volume":2692,"transactions":9,"vwap":2691},"2025-06-11",81.44,81.59,80.52,81.059998,2221000,{"date":2694,"open":2597,"high":2695,"low":2696,"close":2697,"change":905,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-10",81.97,80.71,81.099998,-0.72,2520300,{"date":2701,"open":2528,"high":2702,"low":2471,"close":2703,"change":2704,"percent_change":2179,"volume":2705,"transactions":9,"vwap":2703},"2025-06-09",81.99,81.69,0.46,2213200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":729,"volume":2713,"transactions":9,"vwap":2711},"2025-06-06",81.33,81.71,80.91,81.23,0.69,2450900,{"date":2715,"open":2716,"high":2462,"low":2577,"close":2717,"change":190,"percent_change":124,"volume":2718,"transactions":9,"vwap":2717},"2025-06-05",80.34,80.54,2229600,{"date":2720,"open":2530,"high":2691,"low":2721,"close":2716,"change":190,"percent_change":124,"volume":2722,"transactions":9,"vwap":2716},"2025-06-04",80.13,2457700,{"date":2724,"open":2725,"high":2665,"low":2726,"close":2727,"change":2728,"percent_change":801,"volume":2729,"transactions":9,"vwap":2727},"2025-06-03",78.32,78.3,80.14,1.05,4555600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":612,"percent_change":266,"volume":2736,"transactions":9,"vwap":2735},"2025-06-02",78.72,79.49,77.92,79.089996,3950700,{"date":2738,"open":2739,"high":2561,"low":2740,"close":2560,"change":84,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2560},"2025-05-30",78.17,77.5,1.71,5576900,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2137,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-29",79.97,77.6,78.27,-2.13,3602300,{"date":2751,"open":2645,"high":2651,"low":2752,"close":2745,"change":623,"percent_change":623,"volume":2753,"transactions":9,"vwap":2745},"2025-05-28",79.83,2609800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2575,"change":2759,"percent_change":912,"volume":2760,"transactions":9,"vwap":2575},"2025-05-27",78.18,79.98,78.010002,1.74,2605900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":771,"percent_change":1517,"volume":2767,"transactions":9,"vwap":2766},"2025-05-23",77.82,78.56,77.21,78.22,1696800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":255,"percent_change":2384,"volume":2774,"transactions":9,"vwap":2773},"2025-05-22",78.87,79.14,77.51,78.34,2642900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2504,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-21",79.93,80.7,79.13,79.17,-1.77,2827500,{"date":2784,"open":2785,"high":2786,"low":2515,"close":2787,"change":339,"percent_change":996,"volume":2788,"transactions":9,"vwap":2787},"2025-05-20",80.68,81.26,80.6,2990200,{"date":2790,"open":2463,"high":2791,"low":2792,"close":2793,"change":1277,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-19",81.31,79.15,80.98,1.4,3139100,{"date":2797,"open":2798,"high":2674,"low":2799,"close":2494,"change":2611,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2494},"2025-05-16",78.74,78.53,1.46,4884600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":139,"percent_change":911,"volume":2808,"transactions":9,"vwap":2807},"2025-05-15",77.98,78.8,77.8,78.71,4284600,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":779,"percent_change":990,"volume":2815,"transactions":9,"vwap":2814},"2025-05-14",77.62,78.39,76.98,78.050003,4415000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2474,"percent_change":2336,"volume":2822,"transactions":9,"vwap":2821},"2025-05-13",78.93,78.98,77.31,77.68,3655600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1438,"percent_change":2712,"volume":2829,"transactions":9,"vwap":2828},"2025-05-12",79.16,79.56,77.93,78.88,3471400,{"date":2831,"open":2725,"high":2832,"low":2833,"close":2773,"change":233,"percent_change":1438,"volume":2834,"transactions":9,"vwap":2773},"2025-05-09",79.019997,77.91,3409700,{"date":2836,"open":2837,"high":2550,"low":2838,"close":2734,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2734},"2025-05-08",75.91,75.66,2.41,3.19,4855800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":339,"percent_change":697,"volume":2848,"transactions":9,"vwap":2847},"2025-05-07",76.24,77.099998,74.7,75.51,5012000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-06",77.080002,78,75.13,75.89,-2.43,-3.1,7402200,{"date":2859,"open":2860,"high":2819,"low":2861,"close":2725,"change":1293,"percent_change":2342,"volume":2862,"transactions":9,"vwap":2725},"2025-05-05",78.75,78.040001,4406400,{"date":2864,"open":2770,"high":2453,"low":2725,"close":2865,"change":2611,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-02",78.86,1.48,3191000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1856,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-01",78.11,78.6,77.58,77.71,-1.48,2587800,{"date":2877,"open":2878,"high":2779,"low":2879,"close":2828,"change":124,"percent_change":144,"volume":2880,"transactions":9,"vwap":2828},"2025-04-30",78.44,77.16,3533000,{"date":2882,"open":2861,"high":2883,"low":2811,"close":2884,"change":1069,"percent_change":1585,"volume":2885,"transactions":9,"vwap":2884},"2025-04-29",78.69,78.63,3425600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2804,"change":875,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2804},"2025-04-28",79.78,79.84,76.97,-1.61,4057000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":572,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-04-25",79.2,79.73,78.55,79.26,-0.76,4098000,{"date":2902,"open":2903,"high":2522,"low":2545,"close":2568,"change":2704,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2568},"2025-04-24",79.080002,0.58,5489400,{"date":2907,"open":2555,"high":2514,"low":2865,"close":2464,"change":2908,"percent_change":779,"volume":2909,"transactions":9,"vwap":2464},"2025-04-23",0.29,5263800,{"date":182,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},77.050003,79.4,76.57,79.12,2.07,2.69,5443900]