[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOXA":3,"homepage-market-summary":35,"stock-historical-FOXA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FOXA","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 A 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},0.9313,0.58,"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},62.28,61.3,62.48,60.53,61.28,1,1.63,4675756.582788,55959,62.0009,76.39,48.34,4400584.538490236,49.7,1902,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"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":25,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":25,"page_size":178,"total_pages":25,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},47.59,4197151,1531960134.622559,29.21,"2025-04-22",[186,187,196,205,215,225,235,246,256,267,277,288,299,310,321,332,342,353,363,372,383,394,404,415,425,435,445,454,464,475,484,494,503,514,524,534,545,556,567,578,588,599,610,620,631,641,652,662,673,683,692,702,712,723,734,741,749,757,766,774,782,789,797,804,811,820,828,837,845,854,861,868,875,883,890,898,907,915,924,933,941,949,955,963,971,977,985,993,1001,1007,1013,1021,1029,1038,1045,1054,1062,1069,1077,1085,1090,1098,1104,1113,1121,1129,1137,1143,1149,1156,1163,1169,1176,1182,1189,1194,1200,1207,1215,1221,1230,1238,1246,1254,1262,1270,1279,1286,1292,1298,1306,1313,1319,1328,1336,1343,1351,1359,1366,1375,1383,1390,1395,1401,1409,1417,1426,1431,1440,1446,1453,1461,1470,1477,1483,1490,1496,1503,1510,1516,1523,1531,1540,1546,1554,1561,1570,1579,1587,1595,1603,1611,1618,1626,1633,1640,1649,1657,1665,1673,1680,1687,1694,1701,1709,1716,1723,1730,1736,1744,1752,1759,1765,1771,1778,1782,1789,1797,1804,1812,1820,1828,1835,1840,1848,1854,1860,1868,1876,1882,1889,1896,1901,1906,1913,1919,1926,1933,1940,1945,1949,1953,1960,1966,1973,1979,1984,1991,1997,2003,2008,2015,2021,2029,2035,2044,2051,2059,2066,2073,2078,2085,2090,2096,2102,2108,2114,2121,2127,2133,2138,2145,2151,2157,2162,2170,2177,2184,2192,2199,2206,2212,2221,2228,2233,2238,2242,2247,2252,2259,2264,2271,2277,2284,2289,2296,2302,2308,2314,2321,2325,2330,2335,2340,2347,2353,2359,2366,2373,2380,2387,2393,2402,2409,2415,2423,2430,2436,2442,2448,2453,2458,2463,2469,2475,2481,2487,2493,2499,2505,2512,2519,2525,2530,2536,2542,2549,2554,2558,2562,2566,2571,2576,2583,2588,2596,2604,2611,2618,2624,2630,2635,2642,2646,2649,2654,2661,2666,2672,2677,2680,2687,2692,2697,2703,2708,2713,2717,2721,2725,2731,2738,2746,2753,2762,2769,2776,2783,2790,2797,2803,2810,2818,2825,2831],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",62.64,60.26,-1.37,-2.19,4823730.827977,71938,61.1241,{"date":197,"open":22,"high":198,"low":22,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",63.59,62.65,0.17,0.27,4110670.16304,53296,62.9897,{"date":206,"open":207,"high":208,"low":209,"close":22,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",62.835,62.885,61.89,-0.58,-0.92,3618488.462206,54385,62.3724,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":116,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",62.81,63.74,62,63.06,-0.02,2963387.392495,44228,63.1787,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",63.6,62.62,63.07,-0.77,-1.21,3645097.773335,50215,63.0899,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",63.8,64.35,63.26,63.84,-0.12,-0.19,4093183.620594,57454,63.8634,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",64.11,63.09,63.96,-0.29,-0.45,4677640.958765,71883,63.6545,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",65.1,65.385,63.9,64.25,-0.54,-0.83,5078777.737828,68318,64.5026,{"date":268,"open":269,"high":270,"low":271,"close":269,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",64.79,65.74,64.51,0.34,0.53,6039253.653541,64220,64.9057,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",64.41,64.9,63.57,64.45,-0.53,-0.82,13255783.791242,60124,64.4505,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",66.07,66.275,64.875,64.98,-1.18,-1.78,4197259.901996,61382,65.3253,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",67.415,67.72,65.53,66.16,-1.41,-2.09,4579686.7554,51094,66.3994,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",67.75,68.42,67.12,67.57,-0.96,-1.4,4561303.00362,54279,67.7785,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",66.95,68.74,66.75,68.53,2.59,3.93,4466396.849667,51405,68.2406,{"date":333,"open":334,"high":290,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",65.43,65.09,65.94,0.76,1.17,2990019.235508,44088,65.7543,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",63.89,65.49,62.93,65.18,1.32,2.07,4643127.790769,64989,64.8498,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":191,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",64.14,65.209,63.47,63.86,-2.1,7425556.079011,100523,64.1397,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":242,"percent_change":251,"volume":369,"transactions":370,"vwap":371},"2026-09-08",65.075,65.26,63.695,65.23,4037159.580391,56407,64.921,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",67.07,67.52,65.17,65.42,-2.29,-3.38,4823062.756762,65042,65.7356,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",68.23,68.72,67.14,67.71,0.19,0.28,3936841.354588,55349,67.7448,{"date":395,"open":396,"high":397,"low":398,"close":375,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",66.05,68.165,66.01,1.59,2.41,4681438.680101,52483,67.6173,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",67.18,67.58,65.84,65.93,-1.42,-2.11,4929977.890367,56926,66.4159,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",68.28,67.0142,67.35,-1.07,-1.56,6264608.136375,60940,67.4805,{"date":426,"open":427,"high":428,"low":429,"close":313,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",67.61,69.115,67.4,1.2,1.79,3622659.526764,50929,68.6119,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",69.6,66.98,67.22,-2.38,-3.42,5373594.095307,67586,67.9491,{"date":446,"open":447,"high":447,"low":448,"close":437,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",70.33,69.26,-0.73,-1.04,5128570.338543,57490,69.7219,{"date":455,"open":456,"high":457,"low":458,"close":447,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",69.5,70.425,68.56,1.12,1.62,4266283.019172,59659,69.6973,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",69.14,69.45,68.45,69.21,0.67,0.98,4643394.647613,47918,69.1787,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":17,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",68.05,69.58,68.54,0.85,5733749.390288,47403,68.749,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",68.43,68.89,67.89,67.96,0,4192773.426085,53761,68.2507,{"date":495,"open":496,"high":497,"low":498,"close":489,"change":420,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",69.19,69.39,67.62,-1.55,5212748.274164,62684,68.3242,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",69.65,70.95,69,69.03,-0.16,-0.23,4798866.174462,62184,69.8742,{"date":515,"open":516,"high":517,"low":518,"close":496,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",68.91,69.705,68.5,0.15,0.22,5470898.582393,69692,69.0535,{"date":525,"open":407,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",69.25,67.15,69.04,3.59,5.49,6696958.026357,76044,68.6093,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",63.14,65.48,62.9,65.45,2.4,3.81,3710013.799009,45886,64.8649,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",61.6,63.11,61.36,63.05,0.91,1.46,3054195.075533,42663,62.4809,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",63.5,63.76,61.875,62.14,-1.28,-2.02,4870545.591879,60932,62.3537,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",62.72,63.845,61.99,63.42,-0.61,-0.95,4857635.513079,62285,63.376,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",62.375,64.28,64.03,2.2575,3.65,6432937.51845,82407,63.6394,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",60.09,62.475,59.42,61.7725,3.0925,5.27,8494071.326239,99727,61.7557,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",59.27,59.455,57.69,58.68,-0.4,-0.68,7345090.675106,75142,58.3449,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":151,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",58.03,59.15,57.09,59.08,0.65,5565612.317528,71224,58.5745,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",59.25,60.23,58.55,58.7,0.47,0.81,3766463.460302,54325,58.9968,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",58.95,57.74,58.23,-0.59,-1,3825229.776742,53518,58.2724,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",58.07,58.875,57.46,58.82,-0.13,-0.22,2884648.196292,50314,58.3354,{"date":653,"open":654,"high":655,"low":656,"close":633,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",58.27,59.005,57.785,1.23,2.13,3900877.154669,58867,58.6471,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",56.905,58.25,56.75,57.72,1.08,1.91,2394168.463304,40607,57.6574,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":540,"volume":680,"transactions":681,"vwap":682},"2026-07-27",55.9,57.67,55.75,56.64,1.33,3980422.387748,56711,56.9461,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":520,"percent_change":131,"volume":689,"transactions":690,"vwap":691},"2026-07-24",55.25,55.865,55.05,55.31,2485071.108923,42766,55.4661,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",56.6,54.4,55.09,-1.36,-2.41,4318366.328994,60686,55.0953,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",57.83,56.34,56.45,-1.12,-1.95,2656265.29723,40288,56.6534,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",56.99,57.85,56.845,57.57,0.09,0.16,3344089.93622,37898,57.486,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",57.6,58.925,56.91,57.48,-0.14,-0.24,5264126.215798,57526,57.8443,{"date":735,"open":736,"high":676,"low":737,"close":738,"change":627,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",57.39,56.33,57.62,1.43,6975200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":552,"volume":748,"transactions":9,"vwap":746},"2026-07-16",56.67,56.96,55.82,56.81,0.82,4792900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":459,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",55.0099983,56.24,54.86,55.99,2.04,5092900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",54.91,55.545,54.67,54.87,-1.03,-1.84,3280600,{"date":767,"open":768,"high":769,"low":770,"close":675,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":675},"2026-07-13",54.76,56.195,54.39,1.78,3.29,5362800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":151,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-10",54.88,55.45,53.6,54.12,0.71,3898200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":156,"percent_change":141,"volume":788,"transactions":9,"vwap":787},"2026-07-09",52.88,54.23,52.82,53.74,12457100,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",55.24,52.92,53.39,-1.53,-2.79,5784700,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":574,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-07",56.8,54.84,54.92,-1.7,5799200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":573,"percent_change":77,"volume":810,"transactions":9,"vwap":809},"2026-07-06",56.57,56.69,55.040001,55.87,6497600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",54.38,56.63,53.945,56.48,2.35,4.34,9121800,{"date":821,"open":822,"high":751,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",53.73,53.11,54.13,1.97,3.78,9095600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",50.62,52.65,50.175,52.16,1.77,3.51,13494900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":17,"volume":844,"transactions":9,"vwap":842},"2026-06-29",50.19,51.47,49.71,50.39,0.29,6590800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",48.99,50.54,48.5,50.099998,1.24,2.54,9545100,{"date":855,"open":856,"high":857,"low":31,"close":142,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":142},"2026-06-25",49.39,50,-0.94,-1.89,9202100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":106,"percent_change":349,"volume":867,"transactions":9,"vwap":866},"2026-06-24",48.98,50.88,48.8,49.8,9994000,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":231,"volume":874,"transactions":9,"vwap":872},"2026-06-23",49.91,48.6,48.79,-0.6,8128000,{"date":876,"open":877,"high":878,"low":879,"close":856,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":856},"2026-06-22",51.69,51.84,48.55,-2.84,-5.44,11674300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":551,"percent_change":834,"volume":889,"transactions":9,"vwap":888},"2026-06-18",51.39,52.98,50.68,52.23,24319500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":708,"volume":897,"transactions":9,"vwap":895},"2026-06-17",52.0099983,54,51.14,51.32,-1.02,16633700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",53.82,54.51,51.38,52.34,-2.42,-4.42,23228200,{"date":908,"open":909,"high":910,"low":911,"close":768,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":768},"2026-06-15",56.98,58.4,53.245,-11.09,-16.84,33618700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",68.73,68.85,64.8,65.85,-2.45,-3.59,3499400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",68,69.175,67.87,68.3,0.3,0.44,3311100,{"date":934,"open":935,"high":936,"low":937,"close":926,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":926},"2026-06-10",68.2,68.925,66.815,-0.32,-0.47,2612000,{"date":942,"open":943,"high":479,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",67.47,67.28,68.32,0.88,1.3,1826400,{"date":950,"open":951,"high":302,"low":290,"close":952,"change":953,"percent_change":747,"volume":954,"transactions":9,"vwap":952},"2026-06-08",66.89,67.44,0.55,2850100,{"date":956,"open":957,"high":958,"low":959,"close":951,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":951},"2026-06-05",65.76,67.084999,64.845,1.35,2.06,2607500,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",64.5,66.91,65.54,1.26,1.96,2801900,{"date":972,"open":973,"high":973,"low":974,"close":581,"change":305,"percent_change":975,"volume":976,"transactions":9,"vwap":581},"2026-06-03",66.029999,64.084999,-2.15,2247600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":707,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-02",66.93,67.24,65,65.69,-1.68,2683000,{"date":986,"open":987,"high":966,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",64.29,63.99,66.81,2.89,4.52,3109800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",65.56,63.4,63.92,-1.91,-2.9,4344700,{"date":1002,"open":1003,"high":336,"low":1004,"close":1005,"change":156,"percent_change":273,"volume":1006,"transactions":9,"vwap":1005},"2026-05-28",65.34,64.19,65.83,2067300,{"date":1008,"open":1009,"high":973,"low":1009,"close":537,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":537},"2026-05-27",64.53,0.52,0.8,1918800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":471,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-26",64.07,65.089996,63.64,64.96,1.53,1858000,{"date":1022,"open":271,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",65.46,63.725,63.98,-0.28,-0.44,1557600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",64.13,64.74,63.080002,64.26,0.13,0.2,2991900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1031,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1031},"2026-05-20",65.11,63.82,-0.42,-0.65,2522600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",65.27,66.29,64.47,64.55,-1.32,-2,3031800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":93,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",64.65,65.915,64.6,65.87,1.57,2308500,{"date":1063,"open":1064,"high":995,"low":1065,"close":1066,"change":939,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-15",65.3,64.089996,64.85,-0.72,3053800,{"date":1070,"open":1071,"high":1072,"low":376,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",66.57,66.96,65.32,-1.15,-1.73,2693300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":626,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",66.35,66.51,65.545,66.47,0.31,3304400,{"date":1086,"open":1087,"high":1087,"low":539,"close":304,"change":421,"percent_change":1088,"volume":1089,"transactions":9,"vwap":304},"2026-05-12",68.245,-2.3,5247700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":302,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":302},"2026-05-11",65.2,68.040001,63.58,4.78,7.59,6700100,{"date":1099,"open":1100,"high":548,"low":1101,"close":1102,"change":126,"percent_change":131,"volume":1103,"transactions":9,"vwap":1102},"2026-05-08",62.66,61.74,62.94,4250100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-07",62.37,63.2,62.080002,62.69,0.48,0.77,2534600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":221,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-06",62.44,63.36,61.865,62.21,-0.03,3491700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":647,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-05",62.54,62.825,61.25,62.23,-0.21,2334100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":421,"volume":1136,"transactions":9,"vwap":1134},"2026-05-04",63.35,63.49,62.25,62.36,-0.99,2011900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1131,"change":729,"percent_change":648,"volume":1142,"transactions":9,"vwap":1131},"2026-05-01",64.24,64.655,62.99,1832500,{"date":1144,"open":20,"high":1145,"low":1146,"close":1132,"change":953,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1132},"2026-04-30",63.78,62.060001,0.87,2796800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1102,"change":1127,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1102},"2026-04-29",63.040001,63.69,62.645,-0.33,2218200,{"date":1157,"open":1158,"high":282,"low":346,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",63.12,63.15,-0.71,-1.11,1980800,{"date":1164,"open":1165,"high":1015,"low":1166,"close":358,"change":106,"percent_change":1167,"volume":1168,"transactions":9,"vwap":358},"2026-04-27",62.92,62.73,1.61,3873200,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":983,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-24",64.17,62.635,62.85,-2.6,3385900,{"date":1177,"open":1178,"high":1179,"low":1025,"close":1009,"change":763,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1009},"2026-04-23",65.79,66,-1.57,2793900,{"date":1183,"open":1009,"high":1184,"low":1185,"close":995,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":995},"2026-04-22",65.86,64.42,1.25,1.94,2385000,{"date":1190,"open":1191,"high":1064,"low":261,"close":1192,"change":1027,"percent_change":606,"volume":1193,"transactions":9,"vwap":1192},"2026-04-21",64.75,64.31,2483900,{"date":1195,"open":1196,"high":1197,"low":1140,"close":1191,"change":938,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1191},"2026-04-20",65.019997,65.81,-0.49,1858700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":953,"percent_change":480,"volume":1206,"transactions":9,"vwap":1205},"2026-04-17",64.58,65.295,64.16,65.07,2424000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":960,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",63.265,64.89,63.118,64.52,0.86,2190700,{"date":1216,"open":1094,"high":1217,"low":548,"close":1218,"change":126,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",64.059998,63.66,0.39,1858400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-14",62.22,63.7,62.040001,63.41,0.96,1.54,2340000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":739,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-13",61.02,62.74,60.83,62.45,2.34,2058800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1232,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1232},"2026-04-10",62.67,63.029999,60.58,-1.74,-2.77,2986400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":852,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",60.19,63.02,59.83,62.76,4.22,7644300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1227,"volume":1261,"transactions":9,"vwap":1259},"2026-04-08",59.86,60.38,59.58,60.22,0.57,3354300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":156,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",59.12,59.925,59.09,59.65,0.59,2043100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-06",58.61,59.9,58.54,59.3,0.68,1.16,1671200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":719,"percent_change":201,"volume":1285,"transactions":9,"vwap":1284},"2026-04-02",58.46,58.79,57.19,58.62,2038900,{"date":1287,"open":1288,"high":1289,"low":725,"close":1281,"change":111,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1281},"2026-04-01",58.52,59.18,0.1,3917700,{"date":1293,"open":1294,"high":1248,"low":1295,"close":910,"change":449,"percent_change":1296,"volume":1297,"transactions":9,"vwap":910},"2026-03-31",59.75,57.2,-1.23,12891100,{"date":1299,"open":1300,"high":1301,"low":604,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-30",59.4,60.28,59.13,0.02,0.03,4155000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":626,"percent_change":1011,"volume":1312,"transactions":9,"vwap":1311},"2026-03-27",58.6,59.165,57.77,59.11,3378300,{"date":1314,"open":1288,"high":1315,"low":665,"close":1316,"change":519,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-26",59.37,58.64,0.26,2656600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-25",58.34,59.14,57.31,58.49,-0.27,-0.46,2660600,{"date":1329,"open":1330,"high":1309,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-24",57.63,57.41,58.76,1.48,2.58,4047400,{"date":1337,"open":1324,"high":1338,"low":1339,"close":1340,"change":262,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-23",59.0099983,57.125,57.28,-0.93,3103800,{"date":1344,"open":738,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-20",58.63,57.4,57.82,0.14,0.24,6375300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1304,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-19",57.44,58.69,57.029999,57.68,0.05,3021500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1043,"percent_change":1161,"volume":1365,"transactions":9,"vwap":1364},"2026-03-18",57.49,58.77,57.45,57.65,2859500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-17",58.8,59.375,58,58.3,0.79,1.37,3063600,{"date":1376,"open":1377,"high":1378,"low":1353,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",58.275,58.598,57.51,0.12,0.21,3523000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":736,"change":1388,"percent_change":573,"volume":1389,"transactions":9,"vwap":736},"2026-03-13",57.88,60.77,56.205,-0.35,9569100,{"date":1391,"open":1356,"high":1392,"low":1393,"close":634,"change":1304,"percent_change":1357,"volume":1394,"transactions":9,"vwap":634},"2026-03-12",58.13,57.040001,3584000,{"date":1396,"open":1397,"high":1398,"low":1340,"close":1399,"change":252,"percent_change":230,"volume":1400,"transactions":9,"vwap":1399},"2026-03-11",58.040001,58.36,57.71,3302500,{"date":1402,"open":1403,"high":1404,"low":667,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-10",59.029999,59.24,58.16,-1.1,-1.86,2949600,{"date":1410,"open":1403,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-09",59.55,58.33,59.26,-0.52,-0.87,3715200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-06",58.11,60.0099983,57.545,59.78,1.09,1.86,4016800,{"date":1427,"open":1428,"high":646,"low":1310,"close":1354,"change":201,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1354},"2026-03-05",58.29,0.46,3388600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-04",57.15,59.94,56.92,58.42,1.06,1.85,6202300,{"date":1441,"open":1442,"high":645,"low":1443,"close":1444,"change":1260,"percent_change":25,"volume":1445,"transactions":9,"vwap":1444},"2026-03-03",56.95,56.060001,57.36,3686300,{"date":1447,"open":745,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1011,"volume":1452,"transactions":9,"vwap":1450},"2026-03-02",56.89,55.64,56.79,0.45,3511300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":705,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":705},"2026-02-27",55.97,56.93,55.55,-0.48,-0.84,4759300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-26",54.44,57.099998,54.395,56.82,2.7,4.99,5047700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":779,"change":1407,"percent_change":1475,"volume":1476,"transactions":9,"vwap":779},"2026-02-25",53.7,54.75,53.035,-3.32,5260400,{"date":1478,"open":1479,"high":42,"low":696,"close":1480,"change":1481,"percent_change":1277,"volume":1482,"transactions":9,"vwap":1480},"2026-02-24",55.77,55.98,0.64,2732200,{"date":1484,"open":743,"high":1485,"low":1486,"close":1487,"change":983,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-23",57.064999,55.3,55.34,-2.95,2973700,{"date":1491,"open":42,"high":1492,"low":1493,"close":1494,"change":1213,"percent_change":1019,"volume":1495,"transactions":9,"vwap":1494},"2026-02-20",57.080002,55.78,57.02,4167500,{"date":1497,"open":743,"high":714,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-19",56.02,56.16,-1.01,-1.77,2773600,{"date":1504,"open":1505,"high":1353,"low":1506,"close":1507,"change":163,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-18",56.505,55.455,57.17,1.31,5018100,{"date":1511,"open":678,"high":704,"low":1512,"close":1513,"change":1514,"percent_change":1348,"volume":1515,"transactions":9,"vwap":1513},"2026-02-17",56.26,56.43,0.08,6399900,{"date":1517,"open":1518,"high":1346,"low":1519,"close":1520,"change":1521,"percent_change":729,"volume":1522,"transactions":9,"vwap":1520},"2026-02-13",56.61,56.09,56.35,-0.08,6077400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1513,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1513},"2026-02-12",60.98,61.2,56.039001,-4.68,-7.66,9960600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",63.31,63.62,61.049999,61.11,-2.26,-3.57,5092500,{"date":1541,"open":1132,"high":1542,"low":229,"close":1543,"change":1010,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-10",64.010002,63.37,0.83,4259600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1173,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1173},"2026-02-09",64.93,65.61,62.35,-1.93,-2.98,5490700,{"date":1555,"open":1556,"high":1557,"low":248,"close":1558,"change":1559,"percent_change":1075,"volume":1560,"transactions":9,"vwap":1558},"2026-02-06",66.019997,66.4,64.78,-1.14,4768700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-05",66.44,66.86,64.92,65.92,-1.81,-2.67,6703700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-04",72,72.2,67.019997,67.73,-2.54,-3.61,6265800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":411,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-03",71.93,72.92,69.84,70.27,-2.92,5636200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":605,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-02",72.52,72.75,71.76,72.38,-0.55,3245500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1508,"volume":1602,"transactions":9,"vwap":1600},"2026-01-30",71.82,72.8,71.44,72.78,0.94,3790800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":471,"volume":1610,"transactions":9,"vwap":1608},"2026-01-29",71.34,72.185,70.98,71.84,0.7,4100300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":263,"percent_change":1074,"volume":1617,"transactions":9,"vwap":1616},"2026-01-28",71.85,72.45,71.089996,71.14,3901000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":763,"volume":1625,"transactions":9,"vwap":1623},"2026-01-27",72.79,72.985,71.92,71.97,-0.75,4064600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":509,"percent_change":648,"volume":1632,"transactions":9,"vwap":1631},"2026-01-26",73.080002,73.44,72.59,72.72,2417000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":953,"percent_change":337,"volume":1639,"transactions":9,"vwap":1638},"2026-01-23",72.19,72.95,72.050003,72.88,2115600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-22",73,73.18,72.25,72.33,-0.37,-0.51,2590500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":163,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-21",72.29,72.77,71.615,72.7,1.03,3168600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1119,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-20",71.62,72.815,71.42,71.96,-0.04,3191100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":230,"volume":1672,"transactions":9,"vwap":1670},"2026-01-16",72.55,73.029999,71.81,71.99,-0.56,2329000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1667,"change":262,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1667},"2026-01-15",73.34,73.9,72.165,-0.74,4390100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":729,"percent_change":242,"volume":1686,"transactions":9,"vwap":1685},"2026-01-14",73.27,74.019997,72.76,73.089996,2458000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":449,"percent_change":1135,"volume":1693,"transactions":9,"vwap":1692},"2026-01-13",73.69,73.98,73.050003,73.23,4054800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":390,"percent_change":151,"volume":1700,"transactions":9,"vwap":1699},"2026-01-12",73.3,74.14,73.010002,73.96,2465300,{"date":1702,"open":1703,"high":30,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-09",75.95,73.635,73.68,-2.01,-2.66,2408700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":141,"percent_change":946,"volume":1715,"transactions":9,"vwap":1714},"2026-01-08",74.72,76.0049973,74.675,75.69,2625000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":77,"percent_change":410,"volume":1722,"transactions":9,"vwap":1721},"2026-01-07",76.029999,76.33,74.13,75.029999,3221100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":931,"percent_change":17,"volume":1729,"transactions":9,"vwap":1728},"2026-01-06",75.5,76.37,75.425,76.11,3233800,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":669,"percent_change":327,"volume":1735,"transactions":9,"vwap":1734},"2026-01-05",73.64,76.31,75.67,4409700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1601,"volume":1743,"transactions":9,"vwap":1741},"2026-01-02",73.13,74.035004,72.395,73.76,0.69,2235500,{"date":1745,"open":1732,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-31",73.943,72.98,73.07,-0.63,-0.85,1462200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":241,"percent_change":509,"volume":1758,"transactions":9,"vwap":1757},"2025-12-30",73.71,74.21,73.55,73.7,1514600,{"date":1760,"open":1761,"high":1713,"low":1762,"close":1763,"change":1458,"percent_change":1043,"volume":1764,"transactions":9,"vwap":1763},"2025-12-29",74.3,73.8,73.82,2530000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1761,"change":1219,"percent_change":273,"volume":1770,"transactions":9,"vwap":1761},"2025-12-26",73.99,74.51,73.75,1248100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1036,"percent_change":201,"volume":1777,"transactions":9,"vwap":1776},"2025-12-24",73.6,73.95,73.28,73.91,1067100,{"date":1779,"open":1756,"high":1780,"low":1698,"close":1754,"change":718,"percent_change":1380,"volume":1781,"transactions":9,"vwap":1754},"2025-12-23",74.2,2718000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1438,"percent_change":1334,"volume":1788,"transactions":9,"vwap":1787},"2025-12-22",72.53,74.63,72.34,73.62,5134600,{"date":1790,"open":1616,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-19",72.31,70.87,71.77,0.51,0.72,10659200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":718,"percent_change":1035,"volume":1803,"transactions":9,"vwap":1802},"2025-12-18",71.25,71.94,70.83,71.26,2456000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":627,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-17",70.4,71.45,70.35,71.17,1.15,2738200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1415,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-16",71.18,71.55,70.089996,70.36,-1.22,2607800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1035,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-15",71.4,72.96,71.019997,71.23,0.18,3497500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1067,"percent_change":637,"volume":1834,"transactions":9,"vwap":1833},"2025-12-12",72.125,72.54,71.0049973,71.099998,3345800,{"date":1836,"open":1837,"high":1654,"low":1605,"close":1597,"change":1514,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1597},"2025-12-11",71.75,0.11,4557900,{"date":1841,"open":1842,"high":1623,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-10",70.24,70.099998,71.74,1.44,2.05,4824400,{"date":1849,"open":1850,"high":1851,"low":469,"close":1852,"change":1423,"percent_change":1060,"volume":1853,"transactions":9,"vwap":1852},"2025-12-09",69.22,70.63,70.3,3148000,{"date":1855,"open":1856,"high":1857,"low":935,"close":469,"change":627,"percent_change":1858,"volume":1859,"transactions":9,"vwap":469},"2025-12-08",68.87,69.63,1.18,4508100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":71,"volume":1867,"transactions":9,"vwap":1865},"2025-12-05",68.019997,69.24,67.77,68.4,0.61,3768900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":86,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-04",66.48,67.88,66.31,67.79,2.02,3557800,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1036,"percent_change":930,"volume":1881,"transactions":9,"vwap":1880},"2025-12-03",66.27,67.33,66.45,2744500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":729,"percent_change":1127,"volume":1888,"transactions":9,"vwap":1887},"2025-12-02",66.54,66.735,65.41,66.25,3361100,{"date":1890,"open":376,"high":1891,"low":376,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-01",66.88,66.39,0.89,1.36,4117200,{"date":1897,"open":1886,"high":982,"low":1898,"close":1899,"change":1451,"percent_change":1742,"volume":1900,"transactions":9,"vwap":1899},"2025-11-28",64.94,65.5,1391700,{"date":1902,"open":1903,"high":303,"low":1903,"close":1904,"change":146,"percent_change":57,"volume":1905,"transactions":9,"vwap":1904},"2025-11-26",64.62,65.050003,2159500,{"date":1907,"open":1908,"high":1016,"low":1909,"close":1910,"change":1911,"percent_change":470,"volume":1912,"transactions":9,"vwap":1910},"2025-11-25",64.59,64.38,64.73,0.43,2384100,{"date":1914,"open":293,"high":1064,"low":229,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-24",64.3,-1.39,-2.12,7055300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":982,"change":953,"percent_change":1924,"volume":1925,"transactions":9,"vwap":982},"2025-11-21",65.25,66.345,65.16,0.84,3151700,{"date":1927,"open":1928,"high":1178,"low":1910,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-20",65.38,65.14,0.36,0.56,2670700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1558,"change":1938,"percent_change":1026,"volume":1939,"transactions":9,"vwap":1558},"2025-11-19",64.88,65.63,64.68,-0.18,2080000,{"date":1941,"open":1049,"high":1197,"low":1942,"close":1018,"change":1943,"percent_change":1481,"volume":1944,"transactions":9,"vwap":1018},"2025-11-18",63.94,0.41,2736200,{"date":1946,"open":1040,"high":1947,"low":1192,"close":1050,"change":251,"percent_change":252,"volume":1948,"transactions":9,"vwap":1050},"2025-11-17",66.11,3581900,{"date":1950,"open":1929,"high":967,"low":1937,"close":1951,"change":873,"percent_change":211,"volume":1952,"transactions":9,"vwap":1951},"2025-11-14",64.84,2642800,{"date":1954,"open":1079,"high":1955,"low":1047,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-13",66.64,65.44,-1.27,-1.9,3507900,{"date":1961,"open":1962,"high":1963,"low":336,"close":1964,"change":201,"percent_change":1943,"volume":1965,"transactions":9,"vwap":1964},"2025-11-12",66.38,67.099998,66.71,3316400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1563,"change":1971,"percent_change":729,"volume":1972,"transactions":9,"vwap":1563},"2025-11-11",66.74,67.216,66.13,-0.09,4037800,{"date":1974,"open":1975,"high":1976,"low":967,"close":1977,"change":1931,"percent_change":480,"volume":1978,"transactions":9,"vwap":1977},"2025-11-10",66.12,67.17,66.53,3276600,{"date":1980,"open":1981,"high":1955,"low":1923,"close":1982,"change":1317,"percent_change":131,"volume":1983,"transactions":9,"vwap":1982},"2025-11-07",65.55,65.97,4029900,{"date":1985,"open":1986,"high":1987,"low":1056,"close":1988,"change":1989,"percent_change":1845,"volume":1990,"transactions":9,"vwap":1988},"2025-11-06",64.69,66.125,65.71,0.93,3889000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1558,"change":126,"percent_change":1219,"volume":1996,"transactions":9,"vwap":1558},"2025-11-05",64.34,65.645,63.61,4906100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1009,"change":551,"percent_change":739,"volume":2002,"transactions":9,"vwap":1009},"2025-11-04",63.29,64.955,62.4,3779400,{"date":2004,"open":2005,"high":280,"low":228,"close":1534,"change":763,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1534},"2025-11-03",64.27,-1.59,4202600,{"date":2009,"open":2010,"high":2010,"low":2011,"close":1056,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1056},"2025-10-31",65.51,63.67,-0.86,-1.31,5501800,{"date":2016,"open":346,"high":2017,"low":219,"close":2010,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2010},"2025-10-30",66.56,4.7,7.73,6256000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1198,"volume":2028,"transactions":9,"vwap":2026},"2025-10-29",60.88,61.375,60.15,60.81,-0.3,2937900,{"date":2030,"open":2031,"high":2032,"low":1535,"close":1536,"change":509,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1536},"2025-10-28",62.105,62.16,-0.26,3150000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-27",59.74,61.31,59.57,61.27,1.89,3.18,3495600,{"date":2045,"open":613,"high":2046,"low":2047,"close":2048,"change":1260,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-24",60.049999,58.96,59.38,0.97,2943900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1219,"volume":2058,"transactions":9,"vwap":2056},"2025-10-23",58.86,59.31,58.74,58.81,0.23,1820300,{"date":2060,"open":2061,"high":2062,"low":1405,"close":2063,"change":2064,"percent_change":2033,"volume":2065,"transactions":9,"vwap":2063},"2025-10-22",58.73,59.45,58.58,-0.15,1876100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2061,"change":953,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2061},"2025-10-21",58.18,58.975,58.064999,0.95,1613100,{"date":2074,"open":2075,"high":2063,"low":2076,"close":2068,"change":1838,"percent_change":389,"volume":2077,"transactions":9,"vwap":2068},"2025-10-20",58.37,57.56,1855900,{"date":2079,"open":2080,"high":2081,"low":2080,"close":643,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":643},"2025-10-17",57.16,58.2,1.07,1.88,2552200,{"date":2086,"open":676,"high":1370,"low":2087,"close":2088,"change":1593,"percent_change":316,"volume":2089,"transactions":9,"vwap":2088},"2025-10-16",56.41,57,2568400,{"date":2091,"open":2075,"high":2092,"low":2093,"close":2094,"change":1671,"percent_change":316,"volume":2095,"transactions":9,"vwap":2094},"2025-10-15",58.48,57.52,57.55,3248000,{"date":2097,"open":2098,"high":665,"low":2099,"close":1419,"change":2100,"percent_change":1303,"volume":2101,"transactions":9,"vwap":1419},"2025-10-14",57.75,57.25,0.01,2238000,{"date":2103,"open":738,"high":2104,"low":614,"close":2105,"change":1544,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-13",58.19,58.099998,1.45,1762400,{"date":2109,"open":633,"high":601,"low":1507,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-10",57.27,-1.6,-2.72,2795900,{"date":2115,"open":2116,"high":1301,"low":1282,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-09",60.16,58.87,-1.29,-2.14,2517400,{"date":2122,"open":2123,"high":547,"low":2124,"close":2116,"change":2125,"percent_change":192,"volume":2126,"transactions":9,"vwap":2116},"2025-10-08",61.51,59.81,-1.35,2641100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2123,"change":1035,"percent_change":1381,"volume":2132,"transactions":9,"vwap":2123},"2025-10-07",61.35,62.26,60.865,3082800,{"date":2134,"open":1146,"high":1550,"low":2135,"close":2136,"change":210,"percent_change":858,"volume":2137,"transactions":9,"vwap":2136},"2025-10-06",61.37,61.38,2152900,{"date":2139,"open":1146,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":509,"volume":2144,"transactions":9,"vwap":2142},"2025-10-03",62.61,61.76,61.96,-0.1,1977600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1146,"change":200,"percent_change":201,"volume":2150,"transactions":9,"vwap":1146},"2025-10-02",61.78,62.56,61.64,2054100,{"date":2152,"open":1106,"high":2153,"low":2154,"close":209,"change":2155,"percent_change":1407,"volume":2156,"transactions":9,"vwap":209},"2025-10-01",62.555,61.395,-1.17,4188100,{"date":2158,"open":2159,"high":1064,"low":346,"close":2160,"change":1826,"percent_change":843,"volume":2161,"transactions":9,"vwap":2160},"2025-09-30",63,63.060001,10146400,{"date":2163,"open":2123,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-29",62.97,60.89,62.88,1.73,2.83,3831600,{"date":2171,"open":2172,"high":2136,"low":2173,"close":2174,"change":2175,"percent_change":1019,"volume":2176,"transactions":9,"vwap":2174},"2025-09-26",60.67,60.57,61.15,0.92,3308400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":623,"change":2182,"percent_change":1380,"volume":2183,"transactions":9,"vwap":623},"2025-09-25",59.93,61.040001,59.79,0.07,4171000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2116,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2116},"2025-09-24",61.49,61.67,60.0050011,-1.45,-2.35,3920900,{"date":2193,"open":1106,"high":1173,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-23",61.58,61.61,-0.81,-1.3,3610500,{"date":2200,"open":2001,"high":22,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-22",60.73,62.42,1.8,2.97,5934300,{"date":2207,"open":2208,"high":1536,"low":2209,"close":2210,"change":136,"percent_change":947,"volume":2211,"transactions":9,"vwap":2210},"2025-09-19",59.76,59.63,60.62,9054500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-18",59.23,60.51,59.2,59.84,0.62,1.05,4296000,{"date":2222,"open":2223,"high":2037,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-17",57.64,59.22,1.75,3.05,4669000,{"date":2229,"open":1272,"high":1362,"low":1353,"close":2230,"change":2197,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-16",57.47,-2.21,4168200,{"date":2234,"open":2235,"high":2236,"low":1347,"close":1362,"change":1010,"percent_change":1893,"volume":2237,"transactions":9,"vwap":1362},"2025-09-15",58.15,58.93,4956100,{"date":2239,"open":2240,"high":1302,"low":715,"close":665,"change":1458,"percent_change":284,"volume":2241,"transactions":9,"vwap":665},"2025-09-12",58.26,3542600,{"date":2243,"open":1464,"high":1403,"low":2244,"close":2061,"change":1228,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2061},"2025-09-11",56.87,2.69,5408500,{"date":2248,"open":1321,"high":1321,"low":2249,"close":1283,"change":2189,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1283},"2025-09-10",55.67,-2.47,6682000,{"date":2253,"open":2254,"high":2255,"low":667,"close":1316,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1316},"2025-09-09",59.652,59.82,-3.84,-6.15,6434800,{"date":2260,"open":2261,"high":1109,"low":2262,"close":22,"change":471,"percent_change":399,"volume":2263,"transactions":9,"vwap":22},"2025-09-08",61.41,61.099998,2066000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1742,"percent_change":121,"volume":2270,"transactions":9,"vwap":2269},"2025-09-05",60.55,61.515,60.485,61.5,2103700,{"date":2272,"open":23,"high":2273,"low":2274,"close":2026,"change":43,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2026},"2025-09-04",60.87,59.965,1.22,3028700,{"date":2278,"open":2279,"high":24,"low":2280,"close":2281,"change":2282,"percent_change":2006,"volume":2283,"transactions":9,"vwap":2281},"2025-09-03",60.72,59.95,60.080002,-0.97,2506900,{"date":2285,"open":2048,"high":2262,"low":2286,"close":1535,"change":960,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1535},"2025-09-02",59.194,2.26,3470700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1349,"percent_change":131,"volume":2295,"transactions":9,"vwap":2294},"2025-08-29",59.56,59.995,59.325,59.7,2455300,{"date":2297,"open":2039,"high":2039,"low":2298,"close":2299,"change":2300,"percent_change":2143,"volume":2301,"transactions":9,"vwap":2299},"2025-08-28",59.060001,59.46,-0.06,1775500,{"date":2303,"open":2304,"high":1411,"low":2305,"close":2306,"change":1451,"percent_change":337,"volume":2307,"transactions":9,"vwap":2306},"2025-08-27",58.94,58.89,59.52,2129000,{"date":2309,"open":2124,"high":1434,"low":2310,"close":2311,"change":2312,"percent_change":2155,"volume":2313,"transactions":9,"vwap":2311},"2025-08-26",58.695,59.07,-0.7,3494400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":156,"percent_change":1268,"volume":2320,"transactions":9,"vwap":2319},"2025-08-25",59.21,59.91,58.98,59.77,2526200,{"date":2322,"open":2048,"high":2323,"low":1266,"close":592,"change":1219,"percent_change":141,"volume":2324,"transactions":9,"vwap":592},"2025-08-22",60.235,2847100,{"date":2326,"open":2327,"high":2224,"low":2328,"close":1403,"change":111,"percent_change":1290,"volume":2329,"transactions":9,"vwap":1403},"2025-08-21",58.78,58.65,2012000,{"date":2331,"open":665,"high":1264,"low":1405,"close":2332,"change":747,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-20",58.97,1.41,3364800,{"date":2336,"open":1399,"high":2337,"low":2338,"close":2235,"change":17,"percent_change":106,"volume":2339,"transactions":9,"vwap":2235},"2025-08-19",58.71,57.53,2148800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":717,"change":2345,"percent_change":2125,"volume":2346,"transactions":9,"vwap":717},"2025-08-18",58.39,58.45,57.37,-0.79,2456700,{"date":2348,"open":2349,"high":2350,"low":635,"close":1398,"change":794,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1398},"2025-08-15",59.96,60.24,-2.55,4439100,{"date":2354,"open":1403,"high":2355,"low":2356,"close":2357,"change":1111,"percent_change":947,"volume":2358,"transactions":9,"vwap":2357},"2025-08-14",59.98,58.825,59.89,4004000,{"date":2360,"open":2361,"high":1264,"low":2362,"close":1264,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1264},"2025-08-13",56.32,56.25,2.99,5.33,4095200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":26,"percent_change":2363,"volume":2372,"transactions":9,"vwap":2371},"2025-08-12",54.81,56.17,54.679,56.13,2842900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1110,"percent_change":1893,"volume":2379,"transactions":9,"vwap":2378},"2025-08-11",54.21,54.615,53.86,54.5,3204300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":519,"percent_change":390,"volume":2386,"transactions":9,"vwap":2385},"2025-08-08",53.96,54.33,53.71,54.02,3558200,{"date":2388,"open":2389,"high":761,"low":2390,"close":2391,"change":1154,"percent_change":573,"volume":2392,"transactions":9,"vwap":2391},"2025-08-07",54.52,53.675,53.87,3335900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-06",54.66,54.74,53.049999,54.2,-0.69,-1.26,5175700,{"date":2403,"open":2404,"high":1370,"low":2405,"close":2406,"change":306,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-05",57.925,54.35,54.89,-3.67,9597100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":909,"change":1845,"percent_change":327,"volume":2414,"transactions":9,"vwap":909},"2025-08-04",56.080002,57.245,55.76,6540100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":648,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-01",55.48,55.61,54.72,55.54,-0.39,3918700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2413,"change":930,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2413},"2025-07-31",55.51,56.0050011,55.35,0.54,2930600,{"date":2431,"open":1498,"high":2432,"low":2433,"close":2434,"change":1326,"percent_change":284,"volume":2435,"transactions":9,"vwap":2434},"2025-07-30",56.18,55.26,55.46,3219500,{"date":2437,"open":2438,"high":2439,"low":2420,"close":2440,"change":1458,"percent_change":1750,"volume":2441,"transactions":9,"vwap":2440},"2025-07-29",56.49,56.515,55.92,2357500,{"date":2443,"open":807,"high":2444,"low":2445,"close":2446,"change":1325,"percent_change":1458,"volume":2447,"transactions":9,"vwap":2446},"2025-07-28",57.083,56.28,56.4,2303900,{"date":2449,"open":2450,"high":716,"low":2451,"close":743,"change":131,"percent_change":780,"volume":2452,"transactions":9,"vwap":743},"2025-07-25",56.52,56.075001,2413100,{"date":2454,"open":2455,"high":1450,"low":1443,"close":42,"change":2456,"percent_change":1388,"volume":2457,"transactions":9,"vwap":42},"2025-07-24",56.47,-0.2,2446800,{"date":2459,"open":2460,"high":2461,"low":745,"close":2455,"change":1931,"percent_change":25,"volume":2462,"transactions":9,"vwap":2455},"2025-07-23",55.94,56.72,1847600,{"date":2464,"open":1449,"high":2465,"low":2466,"close":2467,"change":931,"percent_change":1372,"volume":2468,"transactions":9,"vwap":2467},"2025-07-22",56.46,55.28,55.91,2683900,{"date":2470,"open":2362,"high":2471,"low":768,"close":2472,"change":2473,"percent_change":1916,"volume":2474,"transactions":9,"vwap":2472},"2025-07-21",56.5,55.47,-0.78,2703700,{"date":2476,"open":694,"high":2477,"low":2478,"close":2362,"change":729,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2362},"2025-07-18",56.68,56.07,-0.25,2159900,{"date":2482,"open":2483,"high":816,"low":1457,"close":2484,"change":780,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-17",55.68,56.39,1.28,2753800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2483,"change":1357,"percent_change":718,"volume":2492,"transactions":9,"vwap":2483},"2025-07-16",55.66,55.83,54.69,2887100,{"date":2494,"open":1479,"high":2495,"low":2496,"close":2497,"change":1154,"percent_change":636,"volume":2498,"transactions":9,"vwap":2497},"2025-07-15",56.59,55.57,55.63,3471100,{"date":2500,"open":2501,"high":2502,"low":751,"close":2503,"change":480,"percent_change":1228,"volume":2504,"transactions":9,"vwap":2503},"2025-07-14",55.049999,55.995,55.96,2546200,{"date":2506,"open":814,"high":1433,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-11",54.79,55.11,-1.62,-2.86,2322900,{"date":2513,"open":777,"high":1355,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-10",55.07,56.73,1.52,2.75,5008300,{"date":2520,"open":2521,"high":2417,"low":2522,"close":2523,"change":1380,"percent_change":520,"volume":2524,"transactions":9,"vwap":2523},"2025-07-09",55.335,54.9,55.21,2071600,{"date":2526,"open":2527,"high":791,"low":2528,"close":696,"change":1349,"percent_change":931,"volume":2529,"transactions":9,"vwap":696},"2025-07-08",54.97,54.745,2892600,{"date":2531,"open":2460,"high":2532,"low":2395,"close":2533,"change":317,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-07",56.099998,54.85,-2.49,3078900,{"date":2537,"open":2538,"high":2310,"low":2539,"close":2362,"change":459,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2362},"2025-07-03",55.33,55.255,2.03,3647000,{"date":2543,"open":2544,"high":2545,"low":1473,"close":2546,"change":1459,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-02",56,56.29,55.13,-1.5,3520400,{"date":2550,"open":2413,"high":2551,"low":2418,"close":1455,"change":2552,"percent_change":241,"volume":2553,"transactions":9,"vwap":1455},"2025-07-01",56.56,-0.07,5648000,{"date":2555,"open":714,"high":1295,"low":2466,"close":2556,"change":1624,"percent_change":1051,"volume":2557,"transactions":9,"vwap":2556},"2025-06-30",56.040001,4108900,{"date":2559,"open":2088,"high":2560,"low":2455,"close":1450,"change":1838,"percent_change":389,"volume":2561,"transactions":9,"vwap":1450},"2025-06-27",57.29,3783000,{"date":2563,"open":754,"high":746,"low":2564,"close":2477,"change":1742,"percent_change":657,"volume":2565,"transactions":9,"vwap":2477},"2025-06-26",55.88,2558900,{"date":2567,"open":2568,"high":2484,"low":2569,"close":754,"change":718,"percent_change":719,"volume":2570,"transactions":9,"vwap":754},"2025-06-25",55.95,55.37,2207900,{"date":2572,"open":2573,"high":2573,"low":2574,"close":675,"change":1938,"percent_change":938,"volume":2575,"transactions":9,"vwap":675},"2025-06-24",56.425,55.715,2749500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2411,"change":1544,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2411},"2025-06-23",55.2,56.12,54.568,1.5,3327800,{"date":2584,"open":1486,"high":1455,"low":2585,"close":685,"change":2428,"percent_change":2586,"volume":2587,"transactions":9,"vwap":685},"2025-06-20",54.95,0.99,11033100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1277,"volume":2595,"transactions":9,"vwap":2593},"2025-06-18",54.060001,55.17,53.84,54.71,0.63,3135800,{"date":2597,"open":2578,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-06-17",55.355,53.46,54.080002,-1.24,-2.24,5924700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2607,"change":26,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-16",54.25,55.32,53.81,3.04,3449500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":647,"percent_change":730,"volume":2617,"transactions":9,"vwap":2616},"2025-06-13",53.47,53.98,53.395,53.69,2355500,{"date":2619,"open":1473,"high":2620,"low":2621,"close":900,"change":1459,"percent_change":2622,"volume":2623,"transactions":9,"vwap":900},"2025-06-12",54.99,52.96,-1.54,3983800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2395,"change":2552,"percent_change":647,"volume":2629,"transactions":9,"vwap":2395},"2025-06-11",54.73,54.785,54.37,2022200,{"date":2631,"open":2632,"high":2633,"low":900,"close":2626,"change":2594,"percent_change":1277,"volume":2634,"transactions":9,"vwap":2626},"2025-06-10",54.07,54.925,2831900,{"date":2636,"open":2637,"high":2638,"low":893,"close":2639,"change":1325,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-09",54.27,56.14,54.099998,-0.5,3671300,{"date":2643,"open":2398,"high":695,"low":2644,"close":2628,"change":273,"percent_change":471,"volume":2645,"transactions":9,"vwap":2628},"2025-06-06",53.79,2928600,{"date":2647,"open":785,"high":2368,"low":787,"close":2592,"change":1938,"percent_change":1154,"volume":2648,"transactions":9,"vwap":2592},"2025-06-05",4688900,{"date":2650,"open":2523,"high":2651,"low":2377,"close":2385,"change":2652,"percent_change":1537,"volume":2653,"transactions":9,"vwap":2385},"2025-06-04",55.485,-1.25,3365900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1035,"percent_change":1349,"volume":2660,"transactions":9,"vwap":2659},"2025-06-03",55.14,55.52,54.64,55.27,3262100,{"date":2662,"open":2593,"high":2663,"low":2664,"close":2656,"change":1036,"percent_change":1930,"volume":2665,"transactions":9,"vwap":2656},"2025-06-02",55.65,54.16,3757100,{"date":2667,"open":2668,"high":2508,"low":2669,"close":2670,"change":389,"percent_change":156,"volume":2671,"transactions":9,"vwap":2670},"2025-05-30",54.77,54.31,54.94,7009600,{"date":2673,"open":2674,"high":1512,"low":2675,"close":1473,"change":317,"percent_change":2534,"volume":2676,"transactions":9,"vwap":1473},"2025-05-29",56.15,54.15,3040500,{"date":2678,"open":2467,"high":2551,"low":1493,"close":2674,"change":156,"percent_change":2594,"volume":2679,"transactions":9,"vwap":2674},"2025-05-28",2756200,{"date":2681,"open":2682,"high":2683,"low":2514,"close":2684,"change":337,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-27",55.42,55.84,55.8,1.38,3257900,{"date":2688,"open":2689,"high":696,"low":2690,"close":808,"change":111,"percent_change":1838,"volume":2691,"transactions":9,"vwap":808},"2025-05-23",54.6,54.348,2906700,{"date":2693,"open":2656,"high":1487,"low":2694,"close":2695,"change":509,"percent_change":251,"volume":2696,"transactions":9,"vwap":2695},"2025-05-22",54.59,54.98,3556400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2656,"change":697,"percent_change":698,"volume":2702,"transactions":9,"vwap":2656},"2025-05-21",56.029999,56.2,55,3535000,{"date":2704,"open":2705,"high":799,"low":2706,"close":2471,"change":1742,"percent_change":851,"volume":2707,"transactions":9,"vwap":2471},"2025-05-20",55.81,55.72,3943800,{"date":2709,"open":2710,"high":809,"low":2711,"close":2705,"change":1325,"percent_change":1458,"volume":2712,"transactions":9,"vwap":2705},"2025-05-19",55.74,55.445,2555600,{"date":2714,"open":2472,"high":1519,"low":2715,"close":2411,"change":2218,"percent_change":459,"volume":2716,"transactions":9,"vwap":2411},"2025-05-16",55.22,3573100,{"date":2718,"open":1473,"high":2489,"low":2719,"close":2434,"change":747,"percent_change":2581,"volume":2720,"transactions":9,"vwap":2434},"2025-05-15",54.7,4531200,{"date":2722,"open":2585,"high":688,"low":2375,"close":2658,"change":873,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2658},"2025-05-14",-1.09,5167000,{"date":2726,"open":2727,"high":2472,"low":903,"close":791,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":791},"2025-05-13",52.76,2.82,5.38,8488100,{"date":2732,"open":2733,"high":2384,"low":2734,"close":2735,"change":2736,"percent_change":818,"volume":2737,"transactions":9,"vwap":2735},"2025-05-12",53.68,52.02,52.42,2.18,8549900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1938,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-09",50.79,50.915,50.029999,50.24,-0.36,5679900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2421,"percent_change":230,"volume":2752,"transactions":9,"vwap":2751},"2025-05-08",50.97,51.43,50.37,50.42,3007800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-07",50.0099983,50.87,49.885,50.81,1.27,2.56,4209300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":390,"percent_change":1260,"volume":2768,"transactions":9,"vwap":2767},"2025-05-06",48.9,49.66,48.89,49.54,3099200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1127,"percent_change":1042,"volume":2775,"transactions":9,"vwap":2774},"2025-05-05",48.49,49.56,47.66,49.26,4424300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":126,"percent_change":1794,"volume":2782,"transactions":9,"vwap":2781},"2025-05-02",49.48,50.5,49.405,49.47,3737300,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1559,"volume":2789,"transactions":9,"vwap":2787},"2025-05-01",49.65,48.858,49.22,-0.57,3370900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":719,"percent_change":146,"volume":2796,"transactions":9,"vwap":2795},"2025-04-30",49.16,49.925,48.13,49.79,3624200,{"date":2798,"open":2792,"high":2799,"low":2800,"close":2801,"change":1380,"percent_change":1349,"volume":2802,"transactions":9,"vwap":2801},"2025-04-29",49.81,48.865,49.63,2480500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":719,"percent_change":146,"volume":2809,"transactions":9,"vwap":2808},"2025-04-28",49.55,49.86,49.14,49.51,2681800,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":470,"volume":2817,"transactions":9,"vwap":2815},"2025-04-25",49.15,49.41,48.66,49.35,0.33,2770700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1930,"percent_change":163,"volume":2824,"transactions":9,"vwap":2823},"2025-04-24",48.41,49.385,48.029999,49.02,2670400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2814,"change":1429,"percent_change":2071,"volume":2830,"transactions":9,"vwap":2814},"2025-04-23",49.099998,50.185,48.52,2884100,{"date":184,"open":2794,"high":2832,"low":180,"close":2833,"change":2182,"percent_change":519,"volume":2834,"transactions":9,"vwap":2833},48.28,48.2,2790200]