[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOX":3,"homepage-market-summary":35,"stock-historical-FOX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FOX","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},"Fox Corporation Class B Common Stock","Nasdaq",null,"TELEVISION BROADCASTING STATIONS","Fox operates in two segments: cable networks and television. Cable networks primarily includes Fox News, Fox Business, and several pay-TV sports stations. Television primarily includes the Fox broadcast network, 29 owned and operated local television stations, of which 18 are affiliated with the Fox network, and streaming platform Tubi, which is not subscription-based and is completely ad-supported. Fox effectively sold most of its entertainment assets to Disney in 2019, so it no longer creates entertainment content and relies heavily on live news and sports, with nearly all tied to the pay-TV bundle. The Murdoch family controls Fox.","10,550","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0378,0.58,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},55.89,54.93,56.086,54.4,54.92,0.97,1.77,823117.57734,15025,55.7141,68.175,44.080002,1509609.432502172,49,1902,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},44,1521671,555410058.125543,24.81,"2025-04-22",[187,188,197,208,218,229,240,251,262,272,283,294,303,314,324,334,345,356,366,377,388,399,409,418,429,439,450,461,472,483,493,502,513,523,533,543,553,564,575,586,595,606,616,625,636,645,656,665,675,686,696,706,714,725,734,742,751,759,766,774,783,790,799,806,813,822,830,838,847,855,863,871,879,888,896,903,910,919,927,933,940,949,956,964,973,981,988,994,1003,1011,1017,1022,1029,1037,1045,1053,1061,1068,1075,1082,1088,1096,1103,1110,1115,1121,1129,1136,1143,1151,1159,1166,1174,1180,1189,1193,1198,1204,1210,1216,1222,1229,1238,1244,1251,1259,1266,1273,1280,1288,1295,1302,1309,1317,1323,1330,1337,1344,1351,1357,1364,1369,1376,1383,1390,1397,1405,1412,1420,1425,1431,1439,1445,1452,1460,1467,1473,1479,1485,1491,1497,1505,1512,1519,1527,1534,1541,1549,1558,1565,1573,1580,1589,1597,1605,1610,1617,1624,1633,1640,1649,1657,1665,1671,1680,1689,1697,1705,1712,1721,1728,1734,1739,1743,1749,1754,1760,1769,1776,1781,1790,1795,1802,1809,1818,1825,1831,1839,1845,1853,1860,1867,1874,1878,1884,1891,1895,1899,1905,1912,1918,1924,1933,1939,1947,1953,1958,1964,1969,1973,1978,1981,1988,1996,2003,2011,2017,2024,2029,2034,2038,2046,2053,2058,2063,2070,2076,2082,2088,2095,2100,2107,2112,2119,2124,2131,2138,2143,2150,2155,2160,2168,2175,2181,2185,2191,2196,2202,2208,2216,2222,2228,2234,2242,2247,2253,2258,2263,2267,2272,2278,2283,2289,2293,2300,2306,2312,2318,2325,2330,2335,2342,2347,2356,2362,2368,2374,2380,2385,2389,2394,2398,2404,2410,2416,2421,2426,2432,2437,2442,2449,2453,2459,2464,2472,2478,2486,2491,2496,2501,2505,2510,2514,2520,2526,2530,2535,2540,2547,2555,2560,2566,2572,2578,2584,2590,2595,2599,2603,2610,2615,2620,2627,2632,2638,2642,2646,2650,2655,2662,2669,2678,2685,2692,2701,2707,2714,2720,2727,2733,2740,2747,2752,2758,2765],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",56.36,53.9,-1.38,-2.45,1625553.5861,16137,54.8916,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",56.2,56.885,56.095,56.3,0.47,0.84,1707364.625171,16965,56.2896,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",56.37,55.41,55.83,-0.72,-1.27,644088.195978,13919,55.7703,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",56.25,57.03,55.56,56.55,0.01,0.02,567332.163085,12905,56.579,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",56.86,57.17,56.05,56.54,-0.66,-1.15,675979.05255,13004,56.5221,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",57.15,57.57,56.355,57.2,0.24,0.42,947073.482847,16946,57.1479,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",57.3,57.32,56.44,56.96,-0.36,-0.63,1146149.681923,19942,56.8734,{"date":263,"open":264,"high":265,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",58.35,58.48,57.14,-0.58,-1,1011570.944084,18643,57.513,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",58.05,58.6,57.7,57.9,0.16,0.28,903949.021444,17631,57.9957,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",57.99,58.285,57.055,57.74,-0.69,-1.18,5970302.481805,21258,57.7506,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":213,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",59.365,58.235,58.43,-1.22,828918.404008,16481,58.6308,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",59.92,60.415,58.68,59.15,-1.19,-1.97,1007455.678861,18086,59.3325,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",61.06,59.75,60.34,-0.8,-1.31,737603.39882,15922,60.4328,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",59.13,61.27,61.14,2.69,4.6,803712.496818,17040,60.7412,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",58.13,58.765,57.85,58.45,0.39,0.67,899006.431805,16436,58.3943,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",57.1,58.29,56.21,58.06,0.96,1.68,1401940.594318,18119,57.9089,{"date":357,"open":358,"high":359,"low":360,"close":347,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",57.66,57.7175,56.62,-1.14,-1.96,1144440.478317,23787,57.2212,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",58.04,58.34,56.825,58.24,-0.18,-0.31,995161.058438,18818,57.9893,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",60.13,60.14,58.26,58.42,-2.05,-3.39,1039692.129389,19324,58.6749,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",61,61.41,60.06,60.47,0.2,0.33,988731.665477,17656,60.4626,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",59.11,60.93,60.27,1.24,2.1,1390456.313519,17367,60.4066,{"date":410,"open":305,"high":411,"low":412,"close":413,"change":309,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",60.5,58.79,59.03,-1.98,1228517.697171,19710,59.3608,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",61.12,61.13,59.934,60.22,-1.1,-1.79,1882969.475557,18014,60.2871,{"date":430,"open":411,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",61.84,60.18,61.32,0.92,1.52,943294.567126,21100,61.3418,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",61.96,61.99,60.05,60.4,-1.83,-2.94,1701608.069513,27738,60.8398,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",62.48,62.93,61.67,62.23,-0.46,-0.73,671273.097417,12705,62.2512,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",61.29,62.77,61.19,62.69,1.1,1.79,739025.195796,13959,62.2612,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",60.99,61.83,60.45,61.59,0.54,0.88,805490.810082,14202,61.5733,{"date":484,"open":485,"high":454,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",60.84,60.4701,61.05,0.6,0.99,564513.972418,12766,61.1712,{"date":494,"open":495,"high":496,"low":497,"close":476,"change":112,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",60.95,61.26,60.38,0.1,1053458.985047,15479,60.6278,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",61.45,61.48,60.19,60.39,-0.84,-1.37,1031626.31552,21434,60.6995,{"date":514,"open":515,"high":453,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",61.72,61.2,61.23,-0.26,-0.42,1001410.214725,18474,61.888,{"date":524,"open":525,"high":526,"low":390,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",61.28,62,61.49,0.08,0.13,657736.094871,15169,61.4395,{"date":534,"open":535,"high":536,"low":537,"close":391,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",59.85,61.5,59.74,3.31,5.7,1065924.256169,18312,60.7977,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",56.07,58.12,58.1,2.13,3.81,617174.022072,17357,57.5742,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",55.24,56.04,54.5101,55.97,0.63,1.14,542369.291162,13529,55.6312,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",56.22,56.401,55,55.34,-0.99,-1.76,673980.418148,13710,55.4302,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",56.11,56.7,55.3,56.33,-0.7,-1.23,873059.832321,16719,56.319,{"date":587,"open":588,"high":589,"low":588,"close":221,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",55.38,57.18,1.66,3,1372822.905947,27695,56.6931,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",53.73,55.55,53.005,55.37,3.17,6.07,1678941.913844,30146,55.1256,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",53.16,51.74,52.2,-0.62,-1.17,1609744.931035,26522,52.103,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":394,"percent_change":152,"volume":622,"transactions":623,"vwap":624},"2026-08-04",52.02,52.89,51.82,52.82,1331983.674884,23179,52.57,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",52.35,53.66,52.21,52.62,0.68,1.31,913305.735403,18962,52.6441,{"date":637,"open":610,"high":629,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",51.52,51.94,-0.4,-0.76,971799.134286,16281,51.9385,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",51.64,52.38,51.22,52.34,-0.39,-0.74,844450.492876,20917,51.9615,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":467,"percent_change":548,"volume":662,"transactions":663,"vwap":664},"2026-07-29",51.86,52.78,51.55,52.73,1163893.671539,21595,52.4801,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",51.29,52.335,51.63,0.82,1.61,808478.275138,16984,51.7365,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",50,51.84,49.99,50.81,1.4,2.83,1264529.259276,23695,51.0553,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":203,"volume":693,"transactions":694,"vwap":695},"2026-07-24",49.11,49.8725,48.694,49.41,0.23,1386359.228399,25770,49.5298,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",50.76,48.59,49.18,-1.45,-2.86,1835365.212814,28449,49.2059,{"date":707,"open":609,"high":609,"low":708,"close":709,"change":508,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",50.38,50.63,-1.63,1051668.592528,18459,50.7183,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",51.315,51.79,51.1,51.47,-0.08,-0.16,1035047.598783,17969,51.511,{"date":726,"open":727,"high":728,"low":729,"close":660,"change":720,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",51.45,52.905,51.3,-0.15,1281435.721579,24828,51.8914,{"date":735,"open":736,"high":737,"low":738,"close":669,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":669},"2026-07-17",51.19,51.72,50.775,0.55,1.08,1027400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",50.8,51.25,50.4,51.080002,0.69,1.37,1106100,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",49.55,50.99,50.39,0.89,1.8,1618400,{"date":760,"open":761,"high":708,"low":762,"close":763,"change":213,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",50.3,49.15,49.5,-1.43,1748600,{"date":767,"open":700,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",50.665,48.905,50.22,1.47,3.02,1188500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",49.23,49.7,48.18,48.75,0.31,0.64,880200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":58,"percent_change":94,"volume":789,"transactions":9,"vwap":788},"2026-07-09",47.75,48.625,47.51,48.44,1130700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",49.39,49.49,47.835,47.95,-1.25,-2.54,1314600,{"date":800,"open":801,"high":744,"low":802,"close":803,"change":581,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",50.5,49.17,49.2,-1.4,1586100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":235,"percent_change":320,"volume":812,"transactions":9,"vwap":811},"2026-07-06",50.049999,50.61,49.43,49.9,1366500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",48.35,50.64,48.26,50.56,2.14,4.42,2112800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":93,"volume":829,"transactions":9,"vwap":827},"2026-07-01",47.9,49.32,47.755,48.42,1.58,2486200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":122,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-30",45.39,47.265,45.235,46.84,2.47,5158100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",46.525,46.7,45.21,45.71,-0.2,-0.44,2047900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":435,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-26",44.46,46.13,44.15,45.91,3.42,4230600,{"date":856,"open":857,"high":858,"low":31,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",45.22,45.44,44.39,-0.98,-2.16,1912400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":670,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-24",44.72,46.44,44.538,45.37,1.84,2349500,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",45.51,44.17,44.55,-0.38,-0.85,2263900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",47,47.014999,44.21,44.93,-2.02,-4.3,3098800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":203,"volume":895,"transactions":9,"vwap":893},"2026-06-18",46.82,48.288,45.94,46.95,0.22,10231500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":299,"percent_change":797,"volume":902,"transactions":9,"vwap":901},"2026-06-17",47.47,48.67,46.5,46.73,4020000,{"date":904,"open":763,"high":905,"low":906,"close":795,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":795},"2026-06-16",49.63,47.0099983,-2.005,-4.01,5755900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",52.029999,52.87,48.31,49.955,-8.965,-15.22,6970000,{"date":920,"open":921,"high":441,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",61.68,58.17,58.92,-2.44,-3.98,1534700,{"date":928,"open":505,"high":929,"low":930,"close":931,"change":395,"percent_change":478,"volume":932,"transactions":9,"vwap":931},"2026-06-11",61.92,60.954,61.36,772300,{"date":934,"open":421,"high":935,"low":936,"close":937,"change":529,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-10",61.78,60.09,61.029999,0.21,980000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",60.63,61.24,60.049999,60.9,0.56,0.93,1132700,{"date":950,"open":951,"high":411,"low":952,"close":318,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":318},"2026-06-08",59.44,58.865,0.46,0.77,1082600,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",58.91,60.099998,59.88,1.15,1.96,918100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",58.28,59.84,58.075001,58.73,1.29,2.25,588300,{"date":974,"open":298,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",58.83,57.235,57.44,-1.21,-2.06,802700,{"date":982,"open":305,"high":983,"low":984,"close":985,"change":309,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-02",60.31,58.029999,58.65,-1.99,1336700,{"date":989,"open":990,"high":959,"low":242,"close":967,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":967},"2026-06-01",57.435,2.45,4.27,924400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",58.72,58.935,57.040001,57.39,-1.84,-3.11,2677200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-05-28",58.27,59.23,57.665,0.61,1.04,857900,{"date":1012,"open":1013,"high":1014,"low":338,"close":1015,"change":478,"percent_change":947,"volume":1016,"transactions":9,"vwap":1015},"2026-05-27",58.080002,59.28,58.62,975200,{"date":1018,"open":232,"high":1019,"low":1020,"close":1013,"change":204,"percent_change":771,"volume":1021,"transactions":9,"vwap":1013},"2026-05-26",58.14,57.049999,587400,{"date":1023,"open":243,"high":1024,"low":1025,"close":1026,"change":651,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",58.59,56.89,57.24,-0.68,1212500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":127,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",57.19,57.93,56.525,57.63,0.44,779300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":299,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",58.09,58.38,57.33,57.38,-0.71,911700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1039,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1039},"2026-05-19",58.98,59.37,58.040001,-0.9,-1.53,1080800,{"date":1054,"open":1055,"high":1056,"low":338,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-18",58.21,59.040001,58.99,1.12,1.94,637800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":457,"percent_change":796,"volume":1067,"transactions":9,"vwap":1066},"2026-05-15",58.7,59,57.27,57.87,840500,{"date":1069,"open":1070,"high":936,"low":1071,"close":275,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":275},"2026-05-14",59.52,58.33,-0.87,-1.46,545900,{"date":1076,"open":1077,"high":1078,"low":412,"close":1079,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-13",59.49,59.8,59.47,0,1039500,{"date":1083,"open":1084,"high":1084,"low":1056,"close":1079,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1079},"2026-05-12",61.58,-1.71,-2.8,1169300,{"date":1089,"open":1090,"high":505,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",57.97,57.21,61.18,4.58,8.09,1657900,{"date":1097,"open":349,"high":1098,"low":1099,"close":1100,"change":498,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-08",56.66,55.64,56.6,0.18,939700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":279,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-07",55.87,57.11,56.5,0.5,1324900,{"date":1111,"open":234,"high":1112,"low":1113,"close":566,"change":780,"percent_change":739,"volume":1114,"transactions":9,"vwap":566},"2026-05-06",56.79,55.86,1085700,{"date":1116,"open":545,"high":202,"low":1117,"close":1118,"change":721,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-05",55.15,55.91,-0.29,751000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":545,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":545},"2026-05-04",56.97,57.13,55.925,-0.86,-1.51,818700,{"date":1130,"open":1106,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":721,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",57.51,56.68,56.93,-0.09,817600,{"date":1137,"open":545,"high":1138,"low":1139,"close":1140,"change":132,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-30",57.34,55.655,57.02,0.71,918200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":360,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":360},"2026-04-29",56.47,56.95,56.18,0.04,0.07,603700,{"date":1152,"open":1034,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",57.75,56.45,56.58,-0.54,-0.95,728300,{"date":1160,"open":1161,"high":999,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",56.029999,57.12,0.95,1.69,753400,{"date":1167,"open":1168,"high":1169,"low":558,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",57.56,57.67,56.17,-1.57,-2.72,817300,{"date":1175,"open":1176,"high":1056,"low":232,"close":288,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":288},"2026-04-23",58.8,-0.83,-1.42,952900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",57.61,58.86,57.593,58.57,0.94,1.63,804600,{"date":1190,"open":288,"high":348,"low":1191,"close":1034,"change":257,"percent_change":611,"volume":1192,"transactions":9,"vwap":1034},"2026-04-21",57.41,773900,{"date":1194,"open":264,"high":1047,"low":1195,"close":285,"change":1156,"percent_change":1196,"volume":1197,"transactions":9,"vwap":285},"2026-04-20",57.96,-0.92,894600,{"date":1199,"open":1066,"high":1200,"low":1168,"close":1201,"change":559,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-17",58.61,58.53,1.09,1064200,{"date":1205,"open":1146,"high":1206,"low":1146,"close":277,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":277},"2026-04-16",58.23,0.85,1.49,1142400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1020,"change":692,"percent_change":132,"volume":1215,"transactions":9,"vwap":1020},"2026-04-15",56.82,57.53,56.64,942600,{"date":1217,"open":1218,"high":1091,"low":1219,"close":1212,"change":1220,"percent_change":107,"volume":1221,"transactions":9,"vwap":1212},"2026-04-14",56.14,55.405,0.57,1383100,{"date":1223,"open":1224,"high":1225,"low":1224,"close":220,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":220},"2026-04-13",54.67,56.4,1.325,2.41,793200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-10",55.79,56.099998,54.385,54.925,-1.045,-1.87,1171700,{"date":1239,"open":1240,"high":580,"low":1241,"close":558,"change":1208,"percent_change":1242,"volume":1243,"transactions":9,"vwap":558},"2026-04-09",54.43,53.915,2.73,2422500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":43,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-08",53.72,54.53,54.48,1.36,1122300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1108,"volume":1258,"transactions":9,"vwap":1256},"2026-04-07",53.34,53.985,53.25,53.75,0.27,796000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1008,"percent_change":961,"volume":1265,"transactions":9,"vwap":1264},"2026-04-06",52.8,54.040001,52.79,53.48,1006200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":913,"change":117,"percent_change":1271,"volume":1272,"transactions":9,"vwap":913},"2026-04-02",52.88,53.22,51.76,-0.02,1000200,{"date":1274,"open":1275,"high":628,"low":1276,"close":1268,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1268},"2026-04-01",53.31,52.049999,-0.22,-0.41,2353900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1027,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-31",54.15,54.7,51.99,53.099998,-1.26,7924500,{"date":1289,"open":628,"high":1290,"low":1291,"close":1292,"change":132,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-30",54.425,53.15,53.78,0.75,2007100,{"date":1296,"open":1297,"high":1298,"low":678,"close":1299,"change":1300,"percent_change":828,"volume":1301,"transactions":9,"vwap":1299},"2026-03-27",52.96,53.43,53.38,0.83,1740000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":394,"percent_change":152,"volume":1308,"transactions":9,"vwap":1307},"2026-03-26",52.33,53.0099983,52.13,52.55,1244700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":627,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":627},"2026-03-25",52.52,52.86,51.39,-0.17,-0.32,1136000,{"date":1318,"open":669,"high":1319,"low":1320,"close":1311,"change":756,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1311},"2026-03-24",53.13,51.49,1.72,2038500,{"date":1324,"open":1325,"high":1326,"low":660,"close":669,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":669},"2026-03-23",52.93,52.99,-0.55,-1.05,2000400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":278,"percent_change":780,"volume":1336,"transactions":9,"vwap":1335},"2026-03-20",51.93,52.58,51.75,52.18,4115200,{"date":1338,"open":1306,"high":1339,"low":1340,"close":618,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":618},"2026-03-19",53.040001,51.38,-0.12,-0.23,2322700,{"date":1345,"open":648,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":78,"volume":1350,"transactions":9,"vwap":1348},"2026-03-18",53.23,51.98,52.14,-0.57,2236800,{"date":1352,"open":1307,"high":597,"low":1353,"close":1354,"change":946,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-17",52.45,52.71,1.07,1970500,{"date":1358,"open":1348,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":692,"volume":1363,"transactions":9,"vwap":1361},"2026-03-16",53.09,52.080002,52.15,0.12,1594000,{"date":1365,"open":621,"high":1366,"low":736,"close":912,"change":1367,"percent_change":1126,"volume":1368,"transactions":9,"vwap":912},"2026-03-13",53.92,-0.45,3508700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1119,"percent_change":1327,"volume":1375,"transactions":9,"vwap":1374},"2026-03-12",52.37,53.17,52.23,52.48,1346900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":373,"percent_change":267,"volume":1382,"transactions":9,"vwap":1381},"2026-03-11",53.080002,53.42,52.47,52.77,1397200,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1378,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1378},"2026-03-10",53.83,52.7,-0.96,-1.78,1648400,{"date":1391,"open":1292,"high":1392,"low":1393,"close":1262,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1262},"2026-03-09",54.22,53.07,-0.27,-0.5,1946600,{"date":1398,"open":1399,"high":1248,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",53.18,52.46,54.31,0.81,1.51,1634100,{"date":1406,"open":1407,"high":1408,"low":621,"close":1409,"change":1410,"percent_change":58,"volume":1411,"transactions":9,"vwap":1409},"2026-03-05",53.049999,53.725,53.5,0.26,1472200,{"date":1413,"open":1414,"high":1392,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-04",52.0099983,51.985,53.24,0.86,1.64,2035400,{"date":1421,"open":1320,"high":1422,"low":1423,"close":648,"change":340,"percent_change":1293,"volume":1424,"transactions":9,"vwap":648},"2026-03-03",52.5,51.24,1695100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1284,"change":1410,"percent_change":1108,"volume":1430,"transactions":9,"vwap":1284},"2026-03-02",51.62,52.12,51.13,1785700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":267,"volume":1438,"transactions":9,"vwap":1436},"2026-02-27",51.51,52.050999,51.11,51.73,-0.3,2265300,{"date":1440,"open":1441,"high":1442,"low":1441,"close":912,"change":1227,"percent_change":1443,"volume":1444,"transactions":9,"vwap":912},"2026-02-26",49.87,52.24,4.86,2018700,{"date":1446,"open":1447,"high":746,"low":1448,"close":1449,"change":1000,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-25",49.57,48.76,49.62,-3.58,1527900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1008,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-24",50.84,51.58,50.62,51.46,1.2,1604400,{"date":1461,"open":1462,"high":1428,"low":1463,"close":1464,"change":804,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-23",51.88,50.7,50.85,-2.68,2219600,{"date":1468,"open":1469,"high":627,"low":1470,"close":1471,"change":137,"percent_change":435,"volume":1472,"transactions":9,"vwap":1471},"2026-02-20",51.495,51.095001,52.25,1679300,{"date":1474,"open":647,"high":1475,"low":1476,"close":719,"change":1477,"percent_change":1127,"volume":1478,"transactions":9,"vwap":719},"2026-02-19",52.19,51.265,-0.79,1779000,{"date":1480,"open":1429,"high":1353,"low":1481,"close":1482,"change":142,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-18",50.75,52.26,1.28,2188000,{"date":1486,"open":647,"high":1487,"low":1488,"close":1489,"change":1148,"percent_change":528,"volume":1490,"transactions":9,"vwap":1489},"2026-02-17",52.785,51.42,51.6,2336700,{"date":1492,"open":630,"high":630,"low":1493,"close":1494,"change":1495,"percent_change":395,"volume":1496,"transactions":9,"vwap":1494},"2026-02-13",51.064999,51.56,0.17,2001300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1313,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1313},"2026-02-12",55.51,55.54,51.029999,-4.06,-7.32,2548200,{"date":1506,"open":1034,"high":1153,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-11",55.435,55.45,-2.03,-3.53,2009600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":43,"percent_change":970,"volume":1518,"transactions":9,"vwap":1517},"2026-02-10",57.45,58.095001,57.060001,57.48,1771100,{"date":1520,"open":1521,"high":1014,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-09",58.3,56.61,56.75,-1.6,-2.74,1988400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":264,"change":319,"percent_change":1532,"volume":1533,"transactions":9,"vwap":264},"2026-02-06",59.45,59.705,57.72,-1.35,1776300,{"date":1535,"open":1536,"high":1536,"low":1537,"close":308,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":308},"2026-02-05",60.28,58.36,-1.65,-2.71,2670200,{"date":1542,"open":1543,"high":1544,"low":983,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-04",61.88,65.080002,60.8,-2.38,-3.77,3159900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-03",64.97,65.597,63.025002,63.18,-2.1,-3.22,1990900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1119,"percent_change":845,"volume":1564,"transactions":9,"vwap":1563},"2026-02-02",65.48,65.64,64.74,65.28,1115700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":87,"volume":1572,"transactions":9,"vwap":1570},"2026-01-30",64.7,65.65,64.425,65.57,0.87,1262600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1567,"change":1578,"percent_change":781,"volume":1579,"transactions":9,"vwap":1567},"2026-01-29",64.73,65.13,64.26,0.41,1390000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-28",64.85,65.45,64.089996,64.29,-0.61,-0.94,1518100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":845,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-27",65.16,65.68,64.845,64.9,-0.67,1281400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1119,"volume":1604,"transactions":9,"vwap":1602},"2026-01-26",65.53,65.99,65.26,65.34,-0.19,1803900,{"date":1606,"open":1607,"high":1570,"low":1608,"close":1599,"change":1108,"percent_change":954,"volume":1609,"transactions":9,"vwap":1599},"2026-01-23",64.8,64.765,870100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":845,"percent_change":1595,"volume":1616,"transactions":9,"vwap":1615},"2026-01-22",65.47,65.78,65,65.029999,1181400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1612,"change":395,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1612},"2026-01-21",65.089996,65.67,64.64,0.51,1918100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",65.010002,65.79,64.75,65.14,-0.28,-0.43,1366200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":844,"percent_change":1437,"volume":1639,"transactions":9,"vwap":1638},"2026-01-16",65.55,66.15,65.275,65.42,1134800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-15",66.48,66.58,65.18,65.62,-0.59,-0.89,1122200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":373,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-14",66.44,67.040001,65.82,66.21,-0.47,1485200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1342,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-13",66.68,66.87,65.84,66.52,-0.34,1470500,{"date":1666,"open":1600,"high":1667,"low":1668,"close":1669,"change":395,"percent_change":1108,"volume":1670,"transactions":9,"vwap":1669},"2026-01-12",66.82,65.73,66.75,1551800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-09",67.65,68.07,66.345,66.42,-1.13,-1.67,1333700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-08",67.11,68.115,67.099998,67.55,0.48,0.72,986300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":235,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-07",67.68,68.0049973,66.27,67.07,-0.97,1171000,{"date":1698,"open":1699,"high":30,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-06",67.66,67.43,67.73,-0.03,-0.04,1072900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":757,"percent_change":1242,"volume":1711,"transactions":9,"vwap":1710},"2026-01-05",65.85,68.14,65.755,67.76,1692300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-02",64.95,66.035004,64.41,65.96,1.03,1.59,959600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":456,"percent_change":581,"volume":1727,"transactions":9,"vwap":1726},"2025-12-31",65.39,65.71,64.86,64.93,753700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1723,"change":1257,"percent_change":1578,"volume":1733,"transactions":9,"vwap":1723},"2025-12-30",64.92,65.74,64.82,864700,{"date":1735,"open":1736,"high":1668,"low":1544,"close":1737,"change":1437,"percent_change":456,"volume":1738,"transactions":9,"vwap":1737},"2025-12-29",65.099998,65.12,917900,{"date":1740,"open":1628,"high":1741,"low":1628,"close":1638,"change":1686,"percent_change":164,"volume":1742,"transactions":9,"vwap":1638},"2025-12-26",65.66,691400,{"date":1744,"open":1745,"high":1746,"low":1569,"close":1747,"change":1035,"percent_change":631,"volume":1748,"transactions":9,"vwap":1747},"2025-12-24",64.5,64.98,64.94,719400,{"date":1750,"open":1567,"high":1725,"low":1751,"close":1745,"change":1752,"percent_change":720,"volume":1753,"transactions":9,"vwap":1745},"2025-12-23",63.96,-0.05,1327800,{"date":1755,"open":1751,"high":1756,"low":1757,"close":1758,"change":1163,"percent_change":1208,"volume":1759,"transactions":9,"vwap":1758},"2025-12-22",65.37,63.95,64.55,2137300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-19",63.27,64.040001,63.15,63.6,0.19,0.3,5721400,{"date":1770,"open":1771,"high":1751,"low":1772,"close":1773,"change":1774,"percent_change":953,"volume":1775,"transactions":9,"vwap":1773},"2025-12-18",63.26,63,63.41,0.29,1055500,{"date":1777,"open":1778,"high":1773,"low":1778,"close":1779,"change":739,"percent_change":479,"volume":1780,"transactions":9,"vwap":1779},"2025-12-17",62.46,63.12,1423400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-16",63.37,63.635,62.5,62.57,-0.64,-1.01,1254400,{"date":1791,"open":1792,"high":1751,"low":133,"close":1793,"change":529,"percent_change":938,"volume":1794,"transactions":9,"vwap":1793},"2025-12-15",63.33,63.21,1312700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":257,"percent_change":1349,"volume":1801,"transactions":9,"vwap":1800},"2025-12-12",63.89,64.012001,63.02,63.080002,933900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":224,"percent_change":225,"volume":1808,"transactions":9,"vwap":1807},"2025-12-11",63.55,64.22,63.335,63.44,1085500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-10",62.17,63.641,62.02,63.43,1.23,1.98,1241600,{"date":1819,"open":943,"high":1820,"low":1821,"close":1822,"change":1186,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-09",62.3,61.02,62.2,1.53,1048100,{"date":1826,"open":420,"high":1827,"low":1828,"close":496,"change":1829,"percent_change":1008,"volume":1830,"transactions":9,"vwap":496},"2025-12-08",61.66,60.67,0.37,1257500,{"date":1832,"open":1833,"high":496,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-05",60.07,60.069,60.89,0.7,1.16,971300,{"date":1840,"open":1048,"high":1841,"low":1842,"close":506,"change":1417,"percent_change":1843,"volume":1844,"transactions":9,"vwap":506},"2025-12-04",60.24,59.245,1.45,1091300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1766,"volume":1852,"transactions":9,"vwap":1850},"2025-12-03",59.35,60.252,59.122,59.33,0.11,920200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1341,"percent_change":844,"volume":1859,"transactions":9,"vwap":1858},"2025-12-02",59.46,59.56,58.4,59.22,1146400,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":740,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-01",57.71,59.73,59.34,1.85,1542600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":381,"change":1872,"percent_change":246,"volume":1873,"transactions":9,"vwap":381},"2025-11-28",58.54,58.74,57.98,0.14,955400,{"date":1875,"open":338,"high":996,"low":338,"close":546,"change":1876,"percent_change":1410,"volume":1877,"transactions":9,"vwap":546},"2025-11-26",0.15,1612500,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1090,"change":1410,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1090},"2025-11-25",57.8,58.481,0.45,2432300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1862,"change":764,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1862},"2025-11-24",58.82,58.835,56.805,-2.42,5025600,{"date":1892,"open":969,"high":967,"low":969,"close":1893,"change":58,"percent_change":204,"volume":1894,"transactions":9,"vwap":1893},"2025-11-21",59.14,1168500,{"date":1896,"open":1015,"high":1897,"low":264,"close":985,"change":340,"percent_change":341,"volume":1898,"transactions":9,"vwap":985},"2025-11-20",59.39,1013400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":381,"change":518,"percent_change":845,"volume":1904,"transactions":9,"vwap":381},"2025-11-19",58.41,59.24,58.19,893700,{"date":1906,"open":1907,"high":1908,"low":243,"close":1909,"change":953,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-18",57.89,59.405,58.52,0.79,1234300,{"date":1913,"open":1869,"high":1914,"low":1915,"close":1916,"change":640,"percent_change":1027,"volume":1917,"transactions":9,"vwap":1916},"2025-11-17",59.54,57.675,58.060001,1552800,{"date":1919,"open":1886,"high":1920,"low":369,"close":1921,"change":1922,"percent_change":1177,"volume":1923,"transactions":9,"vwap":1921},"2025-11-14",59.2,58.46,-0.49,968500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-13",60.16,60.225,58.78,58.95,-1.32,-2.19,1993700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":403,"change":279,"percent_change":203,"volume":1938,"transactions":9,"vwap":403},"2025-11-12",59.62,60.56,59.55,1542300,{"date":1940,"open":403,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-11",60.73,59.59,59.99,-0.06,-0.1,1210200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":944,"change":1220,"percent_change":351,"volume":1952,"transactions":9,"vwap":944},"2025-11-10",59.48,60.54,59.16,1448400,{"date":1954,"open":1955,"high":1956,"low":1183,"close":1949,"change":1872,"percent_change":246,"volume":1957,"transactions":9,"vwap":1949},"2025-11-07",59.32,59.98,2228600,{"date":1959,"open":1960,"high":1961,"low":1901,"close":1864,"change":1962,"percent_change":352,"volume":1963,"transactions":9,"vwap":1864},"2025-11-06",58.56,59.676,0.98,1301600,{"date":1965,"open":1966,"high":1064,"low":1153,"close":1537,"change":938,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1537},"2025-11-05",58.15,0.36,1846000,{"date":1970,"open":1091,"high":1971,"low":1225,"close":1966,"change":1300,"percent_change":1843,"volume":1972,"transactions":9,"vwap":1966},"2025-11-04",58.55,1095600,{"date":1974,"open":336,"high":1975,"low":1107,"close":254,"change":1976,"percent_change":1236,"volume":1977,"transactions":9,"vwap":254},"2025-11-03",58.66,-1.09,2123100,{"date":1979,"open":412,"high":1176,"low":243,"close":1901,"change":519,"percent_change":1043,"volume":1980,"transactions":9,"vwap":1901},"2025-10-31",1541400,{"date":1982,"open":1983,"high":1943,"low":1984,"close":975,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":975},"2025-10-30",56.245,56,4.48,8.24,2436600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":372,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-29",54.24,54.78,53.71,54.35,-0.33,862100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1247,"change":1630,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1247},"2025-10-28",55.4,55.485,54.47,-0.51,768000,{"date":2004,"open":2005,"high":2006,"low":1326,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-27",53,54.82,54.81,1.91,3.61,1098400,{"date":2012,"open":2005,"high":2013,"low":2014,"close":2015,"change":1149,"percent_change":529,"volume":2016,"transactions":9,"vwap":2015},"2025-10-24",53.88,52.845,52.9,1184800,{"date":2018,"open":1263,"high":1372,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-23",52.69,52.83,0.34,0.65,757600,{"date":2025,"open":1380,"high":2026,"low":1482,"close":2027,"change":225,"percent_change":1148,"volume":2028,"transactions":9,"vwap":2027},"2025-10-22",53.45,52.49,921400,{"date":2030,"open":2031,"high":2032,"low":1360,"close":1380,"change":1967,"percent_change":748,"volume":2033,"transactions":9,"vwap":1380},"2025-10-21",52.29,52.85,696200,{"date":2035,"open":629,"high":1471,"low":660,"close":2036,"change":894,"percent_change":247,"volume":2037,"transactions":9,"vwap":2036},"2025-10-20",52.11,812800,{"date":2039,"open":2040,"high":1414,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-17",51.44,51.37,51.89,0.62,1.21,856800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1994,"percent_change":1787,"volume":2052,"transactions":9,"vwap":2051},"2025-10-16",51.755,51.97,50.72,51.27,703000,{"date":2054,"open":2055,"high":2056,"low":1433,"close":1489,"change":2001,"percent_change":860,"volume":2057,"transactions":9,"vwap":1489},"2025-10-15",52.31,52.59,961300,{"date":2059,"open":2060,"high":2061,"low":2051,"close":2036,"change":278,"percent_change":780,"volume":2062,"transactions":9,"vwap":2036},"2025-10-14",51.57,52.215,959000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":739,"percent_change":1355,"volume":2069,"transactions":9,"vwap":2068},"2025-10-13",51.7,52.060001,51.02,51.95,644900,{"date":2071,"open":2072,"high":2072,"low":745,"close":2073,"change":1286,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-10",53.11,51.4,-2.39,955100,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":424,"percent_change":383,"volume":2081,"transactions":9,"vwap":2080},"2025-10-09",53.97,52.605,52.66,832800,{"date":2083,"open":2084,"high":2085,"low":1409,"close":2086,"change":320,"percent_change":1546,"volume":2087,"transactions":9,"vwap":2086},"2025-10-08",55.14,55.42,53.76,1452700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1080,"percent_change":1080,"volume":2094,"transactions":9,"vwap":2093},"2025-10-07",55.02,55.7,54.635,55.07,1932000,{"date":2096,"open":2097,"high":2098,"low":2090,"close":2093,"change":1027,"percent_change":299,"volume":2099,"transactions":9,"vwap":2093},"2025-10-06",55.75,56.064999,1241900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2097,"change":2105,"percent_change":1342,"volume":2106,"transactions":9,"vwap":2097},"2025-10-03",55.74,56.41,55.68,-0.13,1497100,{"date":2108,"open":212,"high":2109,"low":222,"close":2110,"change":2111,"percent_change":2105,"volume":1404,"transactions":9,"vwap":2110},"2025-10-02",56.465,55.88,-0.07,{"date":2113,"open":360,"high":1132,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-01",55.6,55.95,-1.34,-2.34,2124200,{"date":2120,"open":245,"high":2121,"low":589,"close":2122,"change":1774,"percent_change":1622,"volume":2123,"transactions":9,"vwap":2122},"2025-09-30",59.29,57.29,6316000,{"date":2125,"open":2126,"high":1140,"low":2127,"close":2128,"change":2129,"percent_change":86,"volume":2130,"transactions":9,"vwap":2128},"2025-09-29",55.35,55.029999,57,1.71,2267700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1300,"percent_change":435,"volume":2137,"transactions":9,"vwap":2136},"2025-09-26",54.94,55.49,54.8,55.29,5187600,{"date":2139,"open":1401,"high":2127,"low":2140,"close":2141,"change":278,"percent_change":1774,"volume":2142,"transactions":9,"vwap":2141},"2025-09-25",54.145,54.46,1846400,{"date":2144,"open":2134,"high":2145,"low":2146,"close":2147,"change":1677,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-24",55.59,54,54.3,-2.04,1985700,{"date":2151,"open":2115,"high":2103,"low":2152,"close":2153,"change":1646,"percent_change":1328,"volume":2154,"transactions":9,"vwap":2153},"2025-09-23",55.39,55.43,1977600,{"date":2156,"open":2157,"high":2157,"low":2000,"close":2158,"change":771,"percent_change":329,"volume":2159,"transactions":9,"vwap":2158},"2025-09-22",56.035,56.02,3016100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1962,"volume":2167,"transactions":9,"vwap":2165},"2025-09-19",53.94,54.945,53.85,54.55,0.53,4093500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1882,"percent_change":204,"volume":2174,"transactions":9,"vwap":2173},"2025-09-18",53.555,54.66,53.37,54.02,2335600,{"date":2176,"open":618,"high":2164,"low":2177,"close":2178,"change":2179,"percent_change":591,"volume":2180,"transactions":9,"vwap":2178},"2025-09-17",52,53.57,1.56,2289300,{"date":2182,"open":1378,"high":1378,"low":2177,"close":1414,"change":2183,"percent_change":885,"volume":2184,"transactions":9,"vwap":1414},"2025-09-16",-1.07,1837900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1378,"change":1774,"percent_change":739,"volume":2190,"transactions":9,"vwap":1378},"2025-09-15",52.68,53.28,52.28,2059500,{"date":2192,"open":2193,"high":2194,"low":1442,"close":1263,"change":1752,"percent_change":1134,"volume":2195,"transactions":9,"vwap":1263},"2025-09-12",52.6,53.46,2462200,{"date":2197,"open":658,"high":2198,"low":1427,"close":2199,"change":1009,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-11",53.26,52.84,2.01,4918200,{"date":2203,"open":1268,"high":1268,"low":2204,"close":2205,"change":299,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-10",50.31,51.8,-2.3,5026900,{"date":2209,"open":2210,"high":2211,"low":1353,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-09",54.16,54.26,53.02,-3.79,-6.67,8870800,{"date":2217,"open":212,"high":1140,"low":2218,"close":2219,"change":204,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-08",55.63,56.81,1.5,1795400,{"date":2223,"open":2136,"high":2224,"low":2225,"close":558,"change":2022,"percent_change":2226,"volume":2227,"transactions":9,"vwap":558},"2025-09-05",55.975,55.11,1.17,842200,{"date":2229,"open":2230,"high":1998,"low":2231,"close":2232,"change":1882,"percent_change":670,"volume":2233,"transactions":9,"vwap":2232},"2025-09-04",55.16,54.64,55.32,1125900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1532,"volume":2241,"transactions":9,"vwap":2239},"2025-09-03",55.099998,55.81,54.65,54.87,-0.75,1655600,{"date":2243,"open":2244,"high":2091,"low":2244,"close":2245,"change":1355,"percent_change":962,"volume":2246,"transactions":9,"vwap":2245},"2025-09-02",54.0099983,55.62,1431000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2165,"change":127,"percent_change":953,"volume":2252,"transactions":9,"vwap":2165},"2025-08-29",54.36,54.83,54.225,1003600,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2147,"change":1945,"percent_change":372,"volume":2257,"transactions":9,"vwap":2147},"2025-08-28",54.49,53.95,1955300,{"date":2259,"open":2260,"high":2261,"low":2260,"close":23,"change":1882,"percent_change":1300,"volume":2262,"transactions":9,"vwap":23},"2025-08-27",53.68,54.45,2095700,{"date":2264,"open":1224,"high":2135,"low":2265,"close":2256,"change":289,"percent_change":1286,"volume":2266,"transactions":9,"vwap":2256},"2025-08-26",53.69,1322100,{"date":2268,"open":2269,"high":2270,"low":1262,"close":2231,"change":938,"percent_change":340,"volume":2271,"transactions":9,"vwap":2231},"2025-08-25",54.41,54.778,758500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1240,"change":1882,"percent_change":1300,"volume":2277,"transactions":9,"vwap":1240},"2025-08-22",54.29,55.145,54.2,907100,{"date":2279,"open":2146,"high":2210,"low":2280,"close":2281,"change":1702,"percent_change":1944,"volume":2282,"transactions":9,"vwap":2281},"2025-08-21",53.6,53.98,756300,{"date":2284,"open":2285,"high":2286,"low":1407,"close":2244,"change":1910,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2244},"2025-08-20",53.36,54.18,1.48,930200,{"date":2290,"open":2015,"high":1256,"low":2291,"close":1269,"change":203,"percent_change":756,"volume":2292,"transactions":9,"vwap":1269},"2025-08-19",52.725,610900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1787,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-18",53.51,52.53,52.75,-1.2,906400,{"date":2301,"open":2302,"high":21,"low":2198,"close":2303,"change":309,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-15",54.76,53.39,-2.18,923300,{"date":2307,"open":2308,"high":2238,"low":1407,"close":2309,"change":2310,"percent_change":1208,"volume":2311,"transactions":9,"vwap":2309},"2025-08-14",53.175,54.58,0.8,897500,{"date":2313,"open":2314,"high":1292,"low":2314,"close":1292,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1292},"2025-08-13",51.26,2.63,5.14,840600,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":435,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-12",49.84,51.16,51.15,3.06,730400,{"date":2326,"open":2327,"high":2328,"low":688,"close":905,"change":1035,"percent_change":756,"volume":2329,"transactions":9,"vwap":905},"2025-08-11",49.42,49.76,687800,{"date":2331,"open":2332,"high":793,"low":33,"close":2333,"change":529,"percent_change":1410,"volume":2334,"transactions":9,"vwap":2333},"2025-08-08",49.16,49.19,606100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":845,"percent_change":1647,"volume":2341,"transactions":9,"vwap":2340},"2025-08-07",49.75,49.88,48.885,49.060001,830300,{"date":2343,"open":2344,"high":2345,"low":827,"close":763,"change":1349,"percent_change":361,"volume":2346,"transactions":9,"vwap":763},"2025-08-06",50.15,50.165,1739400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-05",52.22,52.645,49.631,50.07,-1.95,-3.75,3213500,{"date":2357,"open":2358,"high":2359,"low":2358,"close":618,"change":970,"percent_change":2360,"volume":2361,"transactions":9,"vwap":618},"2025-08-04",50.88,52.3,2.54,1764500,{"date":2363,"open":2364,"high":2365,"low":2352,"close":2366,"change":1278,"percent_change":319,"volume":2367,"transactions":9,"vwap":2366},"2025-08-01",50.9,50.937,50.73,1445800,{"date":2369,"open":2370,"high":2041,"low":2371,"close":2372,"change":1495,"percent_change":395,"volume":2373,"transactions":9,"vwap":2372},"2025-07-31",50.97,50.885,51.14,808700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2370,"change":1663,"percent_change":235,"volume":2379,"transactions":9,"vwap":2370},"2025-07-30",51.36,51.545,50.67,1175800,{"date":2381,"open":2349,"high":2349,"low":2382,"close":2383,"change":1586,"percent_change":612,"volume":2384,"transactions":9,"vwap":2383},"2025-07-29",51.049999,51.31,711200,{"date":2386,"open":1414,"high":1422,"low":2065,"close":2387,"change":844,"percent_change":876,"volume":2388,"transactions":9,"vwap":2387},"2025-07-28",51.92,1279100,{"date":2390,"open":2391,"high":2189,"low":638,"close":1428,"change":2392,"percent_change":1300,"volume":2393,"transactions":9,"vwap":1428},"2025-07-25",51.69,0.43,1655700,{"date":2395,"open":1462,"high":2396,"low":1457,"close":2391,"change":1277,"percent_change":519,"volume":2397,"transactions":9,"vwap":2391},"2025-07-24",52.17,1202000,{"date":2399,"open":1433,"high":1306,"low":2400,"close":2401,"change":478,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-23",51.32,51.91,1.05,929700,{"date":2405,"open":2406,"high":1332,"low":2407,"close":2041,"change":1767,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2041},"2025-07-22",51.17,50.94,0.59,657700,{"date":2411,"open":2412,"high":678,"low":2413,"close":2414,"change":1586,"percent_change":290,"volume":2415,"transactions":9,"vwap":2414},"2025-07-21",51.67,50.34,51.07,1079400,{"date":2417,"open":658,"high":1414,"low":2418,"close":2419,"change":720,"percent_change":730,"volume":2420,"transactions":9,"vwap":2419},"2025-07-18",51.54,51.68,784500,{"date":2422,"open":2067,"high":2423,"low":2424,"close":1270,"change":341,"percent_change":632,"volume":2425,"transactions":9,"vwap":1270},"2025-07-17",51.9,51,741100,{"date":2427,"open":2428,"high":2314,"low":2429,"close":2430,"change":1149,"percent_change":1872,"volume":2431,"transactions":9,"vwap":2430},"2025-07-16",51.2,50.173,51.09,870600,{"date":2433,"open":2434,"high":2435,"low":2424,"close":2067,"change":1437,"percent_change":267,"volume":2436,"transactions":9,"vwap":2067},"2025-07-15",51.28,51.913,731200,{"date":2438,"open":809,"high":1340,"low":2439,"close":2400,"change":43,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2400},"2025-07-14",50.505,1.44,473100,{"date":2443,"open":717,"high":2444,"low":2445,"close":2446,"change":320,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-11",52.39,50.29,50.59,-2.52,916900,{"date":2450,"open":1463,"high":1471,"low":2378,"close":2423,"change":970,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2423},"2025-07-10",2.55,993200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":809,"change":528,"percent_change":278,"volume":2458,"transactions":9,"vwap":809},"2025-07-09",50.53,50.825,50.465,654000,{"date":2460,"open":708,"high":2461,"low":2462,"close":2455,"change":278,"percent_change":147,"volume":2463,"transactions":9,"vwap":2455},"2025-07-08",50.805,50.28,762600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":804,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-07",51.66,51.77,50.21,50.37,-2.7,732000,{"date":2473,"open":2370,"high":2474,"low":2475,"close":2467,"change":51,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2467},"2025-07-03",53.58,50.815,1.97,1041500,{"date":2479,"open":2418,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-02",51.71,50.55,50.77,-0.82,-1.59,950700,{"date":2487,"open":638,"high":1475,"low":2488,"close":2489,"change":1703,"percent_change":720,"volume":2490,"transactions":9,"vwap":2489},"2025-07-01",51.408,51.59,988300,{"date":2492,"open":1422,"high":2493,"low":2494,"close":669,"change":213,"percent_change":192,"volume":2495,"transactions":9,"vwap":669},"2025-06-30",52.64,50.91,1389700,{"date":2497,"open":648,"high":2498,"low":2499,"close":627,"change":1872,"percent_change":1257,"volume":2500,"transactions":9,"vwap":627},"2025-06-27",52.859,52.07,817000,{"date":2502,"open":2383,"high":1482,"low":2383,"close":629,"change":1300,"percent_change":2503,"volume":2504,"transactions":9,"vwap":629},"2025-06-26",1.62,548500,{"date":2506,"open":736,"high":2507,"low":2508,"close":1340,"change":1149,"percent_change":1872,"volume":2509,"transactions":9,"vwap":1340},"2025-06-25",51.765,51.060001,633700,{"date":2511,"open":2412,"high":1334,"low":2512,"close":2383,"change":1134,"percent_change":372,"volume":2513,"transactions":9,"vwap":2383},"2025-06-24",51.125,1236700,{"date":2515,"open":2370,"high":2516,"low":2517,"close":2073,"change":142,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2073},"2025-06-23",51.435,50.18,1.3,925600,{"date":2521,"open":2358,"high":729,"low":2522,"close":2523,"change":2524,"percent_change":1009,"volume":2525,"transactions":9,"vwap":2523},"2025-06-20",50.335,50.74,0.52,4696200,{"date":2527,"open":905,"high":709,"low":2528,"close":770,"change":2408,"percent_change":65,"volume":2529,"transactions":9,"vwap":770},"2025-06-18",49.52,1131800,{"date":2531,"open":1463,"high":744,"low":2532,"close":905,"change":236,"percent_change":2533,"volume":2534,"transactions":9,"vwap":905},"2025-06-17",49.13,-2.26,1185400,{"date":2536,"open":777,"high":680,"low":2537,"close":2538,"change":2287,"percent_change":591,"volume":2539,"transactions":9,"vwap":2538},"2025-06-16",49.525,50.78,1083100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":372,"percent_change":257,"volume":2546,"transactions":9,"vwap":2545},"2025-06-13",49.29,49.693,48.95,49.3,959800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1787,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-12",49.92,50.44,48.69,49.48,-1.28,1373700,{"date":2556,"open":708,"high":708,"low":2557,"close":2558,"change":1603,"percent_change":876,"volume":2559,"transactions":9,"vwap":2558},"2025-06-11",49.91,50.12,1043000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2204,"change":1293,"percent_change":1403,"volume":2565,"transactions":9,"vwap":2204},"2025-06-10",49.69,50.41,49.369,1234600,{"date":2567,"open":2568,"high":667,"low":2569,"close":2570,"change":1342,"percent_change":456,"volume":2571,"transactions":9,"vwap":2570},"2025-06-09",49.79,49.46,49.56,1540000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2568,"change":58,"percent_change":489,"volume":2577,"transactions":9,"vwap":2568},"2025-06-06",49.74,49.81,49.25,668000,{"date":2579,"open":2580,"high":2581,"low":803,"close":2545,"change":2582,"percent_change":1395,"volume":2583,"transactions":9,"vwap":2545},"2025-06-05",49.6,50.24,-0.25,1244800,{"date":2585,"open":2586,"high":2358,"low":2587,"close":753,"change":612,"percent_change":2588,"volume":2589,"transactions":9,"vwap":753},"2025-06-04",50.58,49.47,-2.31,952200,{"date":2591,"open":2592,"high":2364,"low":2593,"close":2050,"change":1872,"percent_change":279,"volume":2594,"transactions":9,"vwap":2050},"2025-06-03",50.6,50.135,741900,{"date":2596,"open":1441,"high":2597,"low":2574,"close":2586,"change":1767,"percent_change":488,"volume":2598,"transactions":9,"vwap":2586},"2025-06-02",50.98,1372900,{"date":2600,"open":677,"high":2601,"low":2337,"close":2462,"change":1851,"percent_change":894,"volume":2602,"transactions":9,"vwap":2462},"2025-05-30",50.475,6652700,{"date":2604,"open":2060,"high":647,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-29",49.61,50.17,-1.33,-2.58,1033100,{"date":2611,"open":2382,"high":2068,"low":2612,"close":2613,"change":157,"percent_change":631,"volume":2614,"transactions":9,"vwap":2613},"2025-05-28",51.014,51.5,824100,{"date":2616,"open":2370,"high":2617,"low":2618,"close":2322,"change":1687,"percent_change":2619,"volume":2288,"transactions":9,"vwap":2322},"2025-05-27",51.205,50.45,1.43,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":720,"percent_change":721,"volume":2626,"transactions":9,"vwap":2625},"2025-05-23",49.93,50.52,49.822,50.43,893200,{"date":2628,"open":1464,"high":2424,"low":2629,"close":2630,"change":1663,"percent_change":1595,"volume":2631,"transactions":9,"vwap":2630},"2025-05-22",50.23,50.51,1372000,{"date":2633,"open":2480,"high":2634,"low":2635,"close":1464,"change":320,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1464},"2025-05-21",51.855,50.65,-2.51,1328600,{"date":2639,"open":1334,"high":1400,"low":1427,"close":2640,"change":58,"percent_change":1163,"volume":2641,"transactions":9,"vwap":2640},"2025-05-20",52.16,750800,{"date":2643,"open":1433,"high":2065,"low":2051,"close":2412,"change":372,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2412},"2025-05-19",-0.35,1061800,{"date":2647,"open":2383,"high":658,"low":2067,"close":2648,"change":478,"percent_change":2402,"volume":2649,"transactions":9,"vwap":2648},"2025-05-16",51.85,1312100,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2383,"change":954,"percent_change":435,"volume":2654,"transactions":9,"vwap":2383},"2025-05-15",50.57,51.41,1436400,{"date":2656,"open":2657,"high":2406,"low":2658,"close":2659,"change":1156,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-14",50.92,50.2,50.54,-1.06,1454100,{"date":2663,"open":2664,"high":2376,"low":2665,"close":747,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":747},"2025-05-13",48.74,48.515,2.36,4.84,1673900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-12",48.93,49.85,48.375,48.72,2,4.28,1809200,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2001,"volume":2684,"transactions":9,"vwap":2682},"2025-05-09",47.43,46.56,46.72,-0.24,986000,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":257,"percent_change":641,"volume":2691,"transactions":9,"vwap":2690},"2025-05-08",47.4,47.83,46.89,46.96,1364600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-07",46.32,47.42,46.26,47.32,1.35,2.94,1508200,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":1876,"percent_change":395,"volume":2706,"transactions":9,"vwap":2705},"2025-05-06",45.16,46.025002,45.97,873700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2644,"percent_change":641,"volume":2713,"transactions":9,"vwap":2712},"2025-05-05",45.43,46.2,44.35,45.82,1588400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1767,"percent_change":2022,"volume":2645,"transactions":9,"vwap":2719},"2025-05-02",46.28,47.040001,46.099998,46.17,{"date":2721,"open":850,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":319,"volume":2726,"transactions":9,"vwap":2724},"2025-05-01",46.25,45.35,45.87,-0.37,1361200,{"date":2728,"open":2729,"high":2694,"low":2730,"close":2731,"change":938,"percent_change":953,"volume":2732,"transactions":9,"vwap":2731},"2025-04-30",45.79,44.625,46.24,1648800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1851,"percent_change":246,"volume":2739,"transactions":9,"vwap":2738},"2025-04-29",45.57,46.11,45.2,46.029999,784100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":529,"percent_change":279,"volume":2746,"transactions":9,"vwap":2745},"2025-04-28",45.84,46.23,45.58,45.92,1065000,{"date":2748,"open":2742,"high":2749,"low":858,"close":2729,"change":2750,"percent_change":1851,"volume":2751,"transactions":9,"vwap":2729},"2025-04-25",45.95,0.05,789400,{"date":2753,"open":2754,"high":2738,"low":2755,"close":2756,"change":748,"percent_change":1823,"volume":2757,"transactions":9,"vwap":2756},"2025-04-24",44.7,44.56,45.74,778800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1257,"percent_change":488,"volume":2764,"transactions":9,"vwap":2763},"2025-04-23",45.62,46.53,44.83,45.049999,1390200,{"date":185,"open":2766,"high":2767,"low":181,"close":2768,"change":781,"percent_change":1843,"volume":2769,"transactions":9,"vwap":2768},44.14,44.81,44.78,1835900]