[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUL":3,"homepage-market-summary":36,"stock-historical-FUL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FUL","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},"H.B. Fuller Company","NYSE",null,"ADHESIVES & SEALANTS","H.B. Fuller Co manufactures and sells adhesives, sealants, and other chemical-based products. The company organizes itself into three segments: Hygiene, Health and Consumable Adhesives, Engineering Adhesives, and Construction Adhesives. It generates the maximum revenue from hygiene, health, and consumable adhesives. This segment produces and supplies a full range of specialty industrial adhesives such as thermoplastic, thermoset, reactive, water-based, and solvent-based products for applications in various markets, including packaging, converting, nonwoven, and hygiene (disposable diapers, feminine care, and medical garments) and health and beauty. The company generates around half of its revenue in the United States.","7,100","St Paul, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.9522,0.98,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},50.2,51.25,51.73,50.17,50.23,-0.03,-0.06,833374.423521,16241,50.5376,68.63,46.7,597838.456073172,16,9261,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},541054,197484814.018293,-8.49,"2025-04-22",[187,188,198,209,219,230,239,249,260,271,281,289,298,308,319,329,339,349,359,370,380,390,401,412,423,433,444,455,465,476,486,496,506,516,526,536,546,557,566,576,587,596,605,615,624,634,645,656,665,675,685,694,703,712,721,729,736,742,750,759,768,774,782,788,796,802,811,817,825,834,842,850,859,866,874,882,891,900,909,918,924,933,939,947,956,964,971,978,986,991,999,1007,1016,1023,1031,1039,1046,1053,1061,1069,1076,1083,1088,1094,1101,1106,1115,1123,1131,1139,1146,1154,1161,1168,1173,1181,1188,1196,1204,1211,1216,1224,1232,1238,1245,1252,1260,1268,1275,1282,1287,1293,1300,1308,1316,1324,1331,1338,1347,1355,1363,1371,1376,1385,1391,1398,1405,1413,1420,1426,1432,1441,1449,1456,1462,1470,1479,1486,1492,1499,1507,1513,1521,1528,1535,1541,1548,1556,1562,1570,1576,1582,1588,1593,1600,1609,1615,1623,1632,1639,1645,1651,1657,1663,1671,1678,1684,1691,1696,1701,1709,1715,1721,1727,1733,1739,1743,1749,1755,1760,1765,1770,1777,1783,1792,1798,1804,1809,1814,1822,1828,1834,1839,1844,1850,1857,1864,1869,1873,1879,1883,1890,1895,1900,1905,1910,1916,1923,1928,1933,1941,1944,1949,1957,1962,1969,1975,1981,1988,1993,1997,2002,2007,2012,2016,2024,2030,2036,2041,2046,2051,2056,2061,2068,2074,2079,2085,2090,2095,2102,2105,2109,2114,2121,2125,2132,2139,2147,2152,2159,2162,2171,2177,2181,2185,2189,2193,2199,2205,2209,2216,2219,2224,2228,2233,2236,2240,2245,2251,2257,2261,2267,2274,2280,2286,2291,2297,2303,2307,2314,2317,2322,2329,2334,2338,2341,2344,2350,2356,2363,2368,2370,2375,2380,2386,2392,2397,2403,2408,2413,2420,2425,2432,2439,2445,2452,2457,2464,2469,2474,2479,2484,2490,2494,2499,2505,2512,2516,2520,2526,2532,2537,2542,2547,2553,2557,2561,2565,2571,2575,2581,2587,2592,2599,2604,2611,2616,2622,2626,2631,2637,2643,2648,2653,2659],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",49.41,50.48,48.54,0.76,1.54,1254471.680201,19558,49.9815,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",49.83,49.98,48.74,49.47,-0.13,-0.26,1156741.266413,19078,49.3698,{"date":210,"open":211,"high":25,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",49.54,49.285,49.6,0.23,0.47,1644805.624173,20913,49.6976,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",49.06,50.06,48.49,49.37,-0.69,-1.38,1496155.286618,16517,49.4424,{"date":231,"open":232,"high":233,"low":234,"close":222,"change":113,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",53,53.55,48.87,0.12,1145685.340059,17386,50.0797,{"date":240,"open":241,"high":242,"low":32,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",49.29,50.73,50,-0.21,-0.42,2253283.343314,28667,49.273,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",50.51,52.665,49.62,50.21,-0.86,-1.68,1999765.421628,27515,50.76,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",50.59,51.65,50.245,51.07,1.44,2.9,622143.854373,12924,51.145,{"date":272,"open":273,"high":243,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",49.93,49.24,49.63,0.22,0.45,613103.30219,12584,49.7014,{"date":282,"open":243,"high":222,"low":283,"close":190,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",48.6,-1,-1.98,1622888.913796,16653,49.3497,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":245,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",51.58,51.59,50.41,-0.83,487183.064174,11906,50.6917,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":27,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",51.35,51.895,50.61,50.83,-0.12,612349.09913,9457,51.0377,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",50.94,50.98,50.31,50.89,-0.08,-0.16,785109.907048,11817,50.8042,{"date":320,"open":321,"high":322,"low":259,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",51,51.48,50.97,-0.63,-1.22,593878.605642,12483,51.0731,{"date":330,"open":331,"high":332,"low":322,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",52.53,52.68,51.6,-0.05,-0.1,1123780.591081,12114,51.7453,{"date":340,"open":341,"high":342,"low":343,"close":263,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",51.31,52.07,50.845,-0.19,-0.37,640148.773737,12217,51.5293,{"date":350,"open":232,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",53.58,51.43,51.84,-1.2,-2.26,471959.318708,9793,51.8629,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",53.37,53.518,52.9,53.04,-0.85,-1.58,387838.272137,10343,53.1332,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":276,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",53.06,54.11,52.86,53.89,0.41,382261.393461,8982,53.8923,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",55.22,52.64,53.67,-0.24,-0.45,566408.169156,12052,53.5722,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",54.3,55.395,53.835,53.91,0.09,0.17,517727.82927,13098,54.3165,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",54.46,54.495,53.3801,53.82,-1.13,-2.06,423715.101247,9662,53.8967,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",56.3,56.31,54.86,54.95,-1.4,-2.48,515069.173853,11539,55.1917,{"date":424,"open":425,"high":426,"low":415,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",56.41,58.16,56.35,-0.65,-1.14,443103.714511,8333,56.621,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",57.26,57.95,56.97,57,-1.05,-1.81,555175.542768,7963,57.212,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",56.37,58.165,56.36,58.05,1.04,1.82,492601.173927,12015,57.8596,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",58.18,56.78,57.01,-0.98,-1.69,577618.598174,12083,57.0604,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",58.71,59.45,57.765,57.99,-0.71,-1.21,547137.003777,11059,58.1003,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",58.63,59.8899,58.7,-0.46,-0.78,383987.648752,8883,58.9403,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":461,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",59.67,60.28,58.85,59.16,-2.78,824612.717443,14368,59.3186,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",59.36,62.28,60.85,0.96,1.6,417940.328919,9742,61.0912,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",63.43,59.88,59.89,-3.69,-5.8,642555.528664,14947,60.5924,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",62.38,64.24,63.58,0.83,1.32,739386.283249,15854,63.5973,{"date":527,"open":528,"high":529,"low":488,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",59.95,62.975,62.75,2.6,4.32,746982.912975,13642,62.1679,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":26,"volume":543,"transactions":544,"vwap":545},"2026-08-13",60.7,61.23,59.71,60.15,-0.02,485979.45226,10587,60.1805,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",62.13,62.8996,60.035,60.17,-1.86,-3,546755.953155,12175,60.8198,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":138,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",60.41,62.67,62.03,1.27,427105.843424,10341,62.1387,{"date":567,"open":559,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",61.35,60.2,61.25,0.18,0.29,478733.368955,10866,60.8784,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",59.31,61.195,58.845,61.07,1.9,3.21,459734.718171,10090,60.6064,{"date":588,"open":488,"high":589,"low":590,"close":591,"change":592,"percent_change":428,"volume":593,"transactions":594,"vwap":595},"2026-08-06",60.425,58.9,59.17,-0.39,837220.052556,11519,59.2974,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":143,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",58.32,59.65,59.56,1.12,463693.095806,10331,59.3553,{"date":606,"open":607,"high":608,"low":609,"close":590,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",57.41,58.99,56.915,1.89,3.32,685677.769276,10149,58.6741,{"date":616,"open":617,"high":618,"low":619,"close":459,"change":620,"percent_change":87,"volume":621,"transactions":622,"vwap":623},"2026-08-03",56.14,57.31,56.08,1.71,566189.572597,10429,56.7924,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":314,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",54.85,55.42,53.86,55.3,-0.14,760586.596352,11626,54.841,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",56.2,56.21,54.56,55.38,-0.38,-0.68,570333.458475,12172,55.1234,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",55.87,56.935,55.0565,55.76,-1.35,-2.36,637939.332107,12868,55.5759,{"date":657,"open":459,"high":658,"low":438,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",58.255,57.11,0.58,1.03,658235.208037,11203,57.4442,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":521,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",56.16,56.68,55.71,56.53,1.49,838244.329013,13229,56.3825,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":660,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",55.65,56.26,55.1,55.7,1.05,347834.285189,8177,55.8036,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":407,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",56.71,54.66,55.12,-2.01,490907.291569,10583,55.1065,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":128,"percent_change":277,"volume":700,"transactions":701,"vwap":702},"2026-07-22",56.57,57.1,56.04,56.25,454871.930429,10869,56.3166,{"date":704,"open":705,"high":670,"low":706,"close":707,"change":708,"percent_change":661,"volume":709,"transactions":710,"vwap":711},"2026-07-21",55.54,55.1101,56,0.57,496654.652469,10391,56.0029,{"date":713,"open":696,"high":696,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",55.31,55.43,-1.53,-2.69,761367.900364,11494,55.6513,{"date":722,"open":723,"high":724,"low":668,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",58.25,58.56,56.96,-1.44,-2.47,461500,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",56.64,58.4,1.4,2.46,809200,{"date":737,"open":670,"high":738,"low":739,"close":438,"change":17,"percent_change":740,"volume":741,"transactions":9,"vwap":438},"2026-07-15",57.63,56.29,1.75,1101800,{"date":743,"open":668,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",56.83,55.78,56.02,-0.04,-0.07,681700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",56.0099983,56.7,55.48,56.060001,0.15,0.27,673100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",55.59,56.55,55.52,55.91,0.81,1.47,519000,{"date":769,"open":770,"high":770,"low":626,"close":771,"change":772,"percent_change":315,"volume":773,"transactions":9,"vwap":771},"2026-07-09",56.61,55.099998,-0.09,658000,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",56.85,54.76,55.19,-2.38,-4.13,1285900,{"date":783,"open":784,"high":608,"low":618,"close":785,"change":786,"percent_change":418,"volume":787,"transactions":9,"vwap":785},"2026-07-07",58.41,57.57,-0.82,1496200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":708,"volume":795,"transactions":9,"vwap":793},"2026-07-06",57.7,58.83,56.6,58.39,0.33,998800,{"date":797,"open":785,"high":798,"low":776,"close":799,"change":138,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-02",58.46,58.060001,1.36,984900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",58.099998,58.79,57.23,57.28,-1.01,-1.73,966900,{"date":812,"open":488,"high":813,"low":814,"close":815,"change":365,"percent_change":726,"volume":816,"transactions":9,"vwap":815},"2026-06-30",59.87,58.27,58.29,971600,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",63,58.75,59.14,-4.11,-6.5,1394400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",63.29,64.52,60.87,63.25,1.3,2.1,2199900,{"date":835,"open":836,"high":837,"low":814,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",61.42,62.0099983,61.95,-2.65,-4.1,1519900,{"date":843,"open":844,"high":845,"low":819,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",63.060001,64.96,64.6,1.48,2.34,1168200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",63.96,64.61,63.07,63.12,-1.19,-1.85,668200,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":365,"volume":865,"transactions":9,"vwap":863},"2026-06-22",65.44,63.86,64.31,-0.55,797400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":396,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",64.58,65.51,64.089996,64.86,0.14,973400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":681,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",65.13,66.45,64.34,64.77,1.65,1017500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",64.43,65.63,63.59,63.72,-0.7,-1.09,762700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",65,65.74,62.4,64.42,0.79,1.24,618700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",64.27,64.62,63.52,63.63,0.03,0.05,360100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",61.9,63.8,61.099998,63.6,2.41,3.94,581200,{"date":919,"open":838,"high":920,"low":921,"close":921,"change":922,"percent_change":651,"volume":923,"transactions":9,"vwap":921},"2026-06-10",62.78,61.19,-0.84,725100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",60.89,62.93,60.77,62.029999,2,3.33,764500,{"date":934,"open":509,"high":935,"low":936,"close":937,"change":756,"percent_change":128,"volume":938,"transactions":9,"vwap":937},"2026-06-08",60.35,59.66,60.029999,574600,{"date":940,"open":941,"high":942,"low":943,"close":509,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":509},"2026-06-05",60.31,60.72,58.84,-0.48,-0.8,801800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",61.4,63.24,60.23,60.36,-1.16,-1.89,592600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":889,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-03",61.92,63.48,61.48,61.52,-1.74,641700,{"date":965,"open":929,"high":966,"low":967,"close":968,"change":138,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-02",62.7,61.55,62.61,1.26,577100,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":923,"transactions":9,"vwap":975},"2026-06-01",64.93,61.02,61.83,-2.25,-3.51,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":59,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-29",63.77,65.019997,63.21,64.080002,0.77,1473200,{"date":987,"open":988,"high":845,"low":500,"close":886,"change":880,"percent_change":989,"volume":990,"transactions":9,"vwap":886},"2026-05-28",61.18,2.66,869900,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",61.34,63.45,61.94,1.38,2.28,661500,{"date":1000,"open":1001,"high":1002,"low":798,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",59.23,60.93,60.56,2.78,4.81,826600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",56.56,57.82,55.98,57.78,1.41,2.5,1676900,{"date":1017,"open":732,"high":1018,"low":1019,"close":446,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":446},"2026-05-21",59.84,55.6,-2.7,-4.57,1165100,{"date":1024,"open":1025,"high":1026,"low":696,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",57.040001,59.15,59.07,2.16,3.8,365400,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",57.56,56.09,56.91,-1.3,-2.23,491300,{"date":1040,"open":793,"high":1041,"low":1042,"close":1043,"change":756,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",59.21,57.81,58.21,0.26,371300,{"date":1047,"open":1048,"high":1049,"low":1010,"close":799,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":799},"2026-05-15",58.66,58.73,-1.45,-2.44,478000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":757,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",60.060001,60.11,59.25,59.51,0.16,296400,{"date":1062,"open":941,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",61,59.18,59.35,-1.07,-1.77,480800,{"date":1070,"open":1071,"high":1072,"low":600,"close":1073,"change":1074,"percent_change":235,"volume":1075,"transactions":9,"vwap":1073},"2026-05-12",60.57,61.11,60.42,0.07,376700,{"date":1077,"open":1078,"high":1078,"low":1079,"close":935,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":935},"2026-05-11",61.56,60.22,-0.9,-1.47,396900,{"date":1084,"open":1085,"high":836,"low":1086,"close":570,"change":660,"percent_change":501,"volume":1087,"transactions":9,"vwap":570},"2026-05-08",61.28,60.47,473200,{"date":1089,"open":538,"high":895,"low":1090,"close":1091,"change":1092,"percent_change":481,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",60.3,60.67,-0.28,467300,{"date":1095,"open":1096,"high":1097,"low":500,"close":1098,"change":831,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-06",61.3,62.35,60.95,2.18,421100,{"date":1102,"open":805,"high":1103,"low":426,"close":599,"change":831,"percent_change":1104,"volume":1105,"transactions":9,"vwap":599},"2026-05-05",60.18,2.23,314700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",59.38,59.72,57.68,58.35,-1.6,-2.67,334300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":528,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":528},"2026-05-01",60.92,61.080002,59.83,-0.57,-0.94,341600,{"date":1124,"open":1018,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",60.96,59.52,60.52,0.68,1.14,492500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1018,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1018},"2026-04-29",61.58,62.02,59.44,-2.05,-3.31,784200,{"date":1140,"open":1141,"high":980,"low":1142,"close":1143,"change":1144,"percent_change":716,"volume":1145,"transactions":9,"vwap":1143},"2026-04-28",63.31,61.43,61.89,-0.96,288200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":906,"volume":1153,"transactions":9,"vwap":1151},"2026-04-27",62.92,64.76,62.23,62.85,0.02,307600,{"date":1155,"open":819,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":944,"volume":1160,"transactions":9,"vwap":1158},"2026-04-24",63.7,62.24,62.83,-0.3,372700,{"date":1162,"open":1163,"high":914,"low":1164,"close":1165,"change":1166,"percent_change":397,"volume":1167,"transactions":9,"vwap":1165},"2026-04-23",63.09,61.68,63.13,0.11,337500,{"date":1169,"open":862,"high":896,"low":1170,"close":1171,"change":344,"percent_change":1159,"volume":1172,"transactions":9,"vwap":1171},"2026-04-22",62.77,63.02,793800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":982,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":982},"2026-04-21",64.9,65.45,62.6,-1.65,-2.54,589100,{"date":1182,"open":1183,"high":1184,"low":1165,"close":871,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":871},"2026-04-20",64.029999,65.29,0.43,0.67,555800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":884,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":884},"2026-04-17",63.61,65.6,63.15,2.01,3.22,520500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":661,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-16",62.15,62.56,61.31,62.42,1.68,423900,{"date":1205,"open":1206,"high":1207,"low":942,"close":1208,"change":366,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-15",62.44,63.23,61.39,-2.51,408700,{"date":1212,"open":1213,"high":1213,"low":1148,"close":1214,"change":1112,"percent_change":419,"volume":1215,"transactions":9,"vwap":1214},"2026-04-14",64.71,62.97,272500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":522,"volume":1223,"transactions":9,"vwap":1221},"2026-04-13",62.58,64.72,61.74,64.57,0.84,469500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":907,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-10",64.12,64.15,63.33,63.73,0.08,393900,{"date":1233,"open":1234,"high":896,"low":837,"close":1235,"change":73,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-09",62.07,63.68,1.43,635100,{"date":1239,"open":1240,"high":1241,"low":1018,"close":920,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":920},"2026-04-08",61.53,63.35,5,8.65,657900,{"date":1246,"open":1247,"high":1248,"low":415,"close":1012,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1012},"2026-04-07",57.54,58.17,-0.18,-0.31,590500,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",59.91,57.93,57.96,-2.55,-4.21,814200,{"date":1261,"open":539,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-02",61.88,60.080002,60.51,-1.97,-3.15,675500,{"date":1269,"open":1270,"high":1271,"low":967,"close":1272,"change":1273,"percent_change":831,"volume":1274,"transactions":9,"vwap":1272},"2026-04-01",62.09,63.5,62.48,0.8,1175900,{"date":1276,"open":1055,"high":1277,"low":1278,"close":1164,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1164},"2026-03-31",62,60,2.24,3.77,1167000,{"date":1283,"open":1278,"high":1118,"low":1284,"close":1135,"change":757,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1135},"2026-03-30",59.24,0.46,1153500,{"date":1288,"open":1289,"high":1108,"low":1290,"close":591,"change":1099,"percent_change":1291,"volume":1292,"transactions":9,"vwap":591},"2026-03-27",58.0099983,57.4,3.83,1026800,{"date":1294,"open":1295,"high":1296,"low":627,"close":1297,"change":1298,"percent_change":59,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",57.9,59.27,56.99,0.28,1444400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":687,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":687},"2026-03-25",54.43,56.86,53.24,3.48,6.54,1167900,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-24",51.060001,53.56,53.23,1.2,2.31,636200,{"date":1317,"open":1318,"high":1319,"low":313,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-23",51.17,53.17,52.029999,2.74,5.56,728600,{"date":1325,"open":1326,"high":1310,"low":1327,"close":241,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":241},"2026-03-20",50.81,48.71,-1.02,-2.03,1295600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":312,"change":962,"percent_change":1336,"volume":1337,"transactions":9,"vwap":312},"2026-03-19",50.67,51.24,49.15,-3.34,833600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",54.47,54.75,51.94,52.049999,-2.75,-5.02,617300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1074,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-17",55.24,55.82,54.55,54.8,0.13,441700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":215,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-16",55.17,55.47,54.15,54.73,0.87,599100,{"date":1364,"open":1365,"high":770,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-13",56.13,53.96,54.26,-1.04,-1.88,509100,{"date":1372,"open":618,"high":1033,"low":1373,"close":629,"change":1374,"percent_change":1375,"volume":932,"transactions":9,"vwap":629},"2026-03-12",55.029999,-2.04,-3.56,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-11",58.24,58.49,56.94,57.34,-1.12,-1.92,497300,{"date":1386,"open":793,"high":1387,"low":1388,"close":798,"change":335,"percent_change":1389,"volume":1390,"transactions":9,"vwap":798},"2026-03-10",59.54,57.97,-0.17,505700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":724,"change":344,"percent_change":1396,"volume":1397,"transactions":9,"vwap":724},"2026-03-09",57.62,58.88,56.28,-0.32,661800,{"date":1399,"open":1090,"high":1400,"low":1401,"close":820,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":820},"2026-03-06",60.75,58.58,-2.89,-4.69,499400,{"date":1406,"open":1407,"high":1408,"low":1078,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-05",63.49,64.059998,61.64,-2.73,-4.24,453800,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":344,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",65.38,63.22,64.37,-0.29,536300,{"date":1421,"open":1151,"high":1422,"low":1423,"close":1424,"change":345,"percent_change":1120,"volume":1425,"transactions":9,"vwap":1424},"2026-03-03",64.84,62.22,64.56,569100,{"date":1427,"open":1428,"high":1429,"low":530,"close":973,"change":1430,"percent_change":354,"volume":1431,"transactions":9,"vwap":973},"2026-03-02",64.55,65.39,-0.79,465500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-27",65.27,66.36,64.22,65.72,-0.15,-0.23,394400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":521,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-26",64.66,66,64.35,65.87,1.28,408000,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":284,"volume":1455,"transactions":9,"vwap":1453},"2026-02-25",66.18,63.88,65.040001,-0.66,443300,{"date":1457,"open":1458,"high":1459,"low":1415,"close":1460,"change":906,"percent_change":907,"volume":1461,"transactions":9,"vwap":1460},"2026-02-24",66.35,67.43,65.7,289600,{"date":1463,"open":1464,"high":1465,"low":1227,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-23",65.52,66.099998,65.67,-0.27,-0.41,272700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-20",65.18,66.3,64.94,65.94,0.69,1.06,347400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1178,"percent_change":727,"volume":1485,"transactions":9,"vwap":1484},"2026-02-19",65.79,66.9,64.4,65.25,430200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1482,"change":542,"percent_change":26,"volume":1491,"transactions":9,"vwap":1482},"2026-02-18",66.88,67.9,66.59,293500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1120,"percent_change":922,"volume":1498,"transactions":9,"vwap":1497},"2026-02-17",67.55,67.66,66.66,66.92,357000,{"date":1500,"open":1501,"high":1502,"low":1473,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-13",66.43,67.78,67.49,0.82,1.23,321700,{"date":1508,"open":1503,"high":31,"low":1509,"close":1510,"change":385,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",66.4,66.67,-0.36,429900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":765,"volume":1520,"transactions":9,"vwap":1518},"2026-02-11",66.44,67.7,66.21,66.91,0.54,358200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":765,"percent_change":898,"volume":1527,"transactions":9,"vwap":1526},"2026-02-10",65.93,66.94,65.58,66.37,251100,{"date":1529,"open":1444,"high":1530,"low":1474,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-09",66.13,65.56,-0.5,-0.76,284700,{"date":1536,"open":1481,"high":1537,"low":1538,"close":1539,"change":1186,"percent_change":95,"volume":1540,"transactions":9,"vwap":1539},"2026-02-06",66.79,65.32,66.059998,432400,{"date":1542,"open":1543,"high":1544,"low":1443,"close":1429,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1429},"2026-02-05",65.77,66.53,-1.27,-1.91,505500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1496,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1496},"2026-02-04",64.010002,67.29,63.98,3.6,5.71,627300,{"date":1557,"open":1558,"high":1192,"low":1558,"close":844,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":844},"2026-02-03",60.61,2.08,3.41,392600,{"date":1563,"open":1278,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-02",61.57,59.8,60.98,0.88,1.46,340800,{"date":1571,"open":1278,"high":1572,"low":1573,"close":1574,"change":1092,"percent_change":481,"volume":1575,"transactions":9,"vwap":1574},"2026-01-30",60.69,59.59,60.099998,499300,{"date":1577,"open":510,"high":559,"low":1578,"close":1579,"change":1580,"percent_change":969,"volume":1581,"transactions":9,"vwap":1579},"2026-01-29",58.78,60.38,0.75,370400,{"date":1583,"open":1584,"high":1063,"low":491,"close":1585,"change":128,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",59.79,59.63,0.42,368000,{"date":1589,"open":1565,"high":935,"low":1048,"close":1108,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1108},"2026-01-27",-0.43,-0.72,287800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":205,"percent_change":1590,"volume":1599,"transactions":9,"vwap":1598},"2026-01-26",60.39,60.44,59.48,59.81,285800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-23",60.13,60.5,59.58,60.07,-0.6,-0.99,381900,{"date":1610,"open":540,"high":1611,"low":540,"close":1091,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1091},"2026-01-22",60.94,1.18,1.98,400000,{"date":1616,"open":1617,"high":1618,"low":815,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-21",58.68,59.82,59.49,1.58,2.73,552700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-20",59.97,60.46,57.83,57.91,-2.63,-4.34,636400,{"date":1633,"open":902,"high":902,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-16",60.21,60.54,-2.95,-4.65,883100,{"date":1640,"open":912,"high":1526,"low":1641,"close":1407,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1407},"2026-01-15",63.080002,-1.23,-1.9,1539300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1219,"change":366,"percent_change":779,"volume":1650,"transactions":9,"vwap":1219},"2026-01-14",66.52,67.050003,64.21,1090700,{"date":1652,"open":1653,"high":1654,"low":1176,"close":1473,"change":1655,"percent_change":572,"volume":1656,"transactions":9,"vwap":1473},"2026-01-13",66.07,66.69,0.19,465700,{"date":1658,"open":1659,"high":1654,"low":893,"close":1660,"change":1661,"percent_change":501,"volume":1662,"transactions":9,"vwap":1660},"2026-01-12",65.31,66.11,0.63,592700,{"date":1664,"open":1665,"high":1666,"low":844,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-09",63.42,65.53,65.48,2.22,3.51,435700,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1099,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-08",60.32,63.57,63.26,3.57,373800,{"date":1679,"open":1680,"high":837,"low":1681,"close":1118,"change":1682,"percent_change":1121,"volume":1683,"transactions":9,"vwap":1118},"2026-01-07",61.72,60.84,-0.58,235400,{"date":1685,"open":1108,"high":1686,"low":498,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-06",61.91,61.66,1.95,3.27,410900,{"date":1692,"open":1693,"high":1277,"low":1694,"close":540,"change":324,"percent_change":1368,"volume":1695,"transactions":9,"vwap":540},"2026-01-05",60.040001,59.7,789800,{"date":1697,"open":1698,"high":1626,"low":1001,"close":1699,"change":1567,"percent_change":847,"volume":1700,"transactions":9,"vwap":1699},"2026-01-02",59.68,60.34,273500,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-31",60.24,59.43,59.46,-0.88,-1.46,219800,{"date":1710,"open":1071,"high":1711,"low":1079,"close":1699,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1699},"2025-12-30",61.14,-0.49,-0.81,191800,{"date":1716,"open":1717,"high":1718,"low":1626,"close":1719,"change":1152,"percent_change":906,"volume":1720,"transactions":9,"vwap":1719},"2025-12-29",60.74,61.12,60.83,229200,{"date":1722,"open":1264,"high":1125,"low":1723,"close":1724,"change":794,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-26",59.47,60.81,0.55,178500,{"date":1728,"open":813,"high":1729,"low":813,"close":1730,"change":572,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-24",60.63,60.48,0.48,118400,{"date":1734,"open":1735,"high":1736,"low":1584,"close":1737,"change":344,"percent_change":1250,"volume":1738,"transactions":9,"vwap":1737},"2025-12-23",60.53,60.55,60.19,279300,{"date":1740,"open":1605,"high":1681,"low":1741,"close":1579,"change":59,"percent_change":1504,"volume":1742,"transactions":9,"vwap":1579},"2025-12-22",59.9,302900,{"date":1744,"open":1745,"high":1746,"low":1723,"close":510,"change":1747,"percent_change":1707,"volume":1748,"transactions":9,"vwap":510},"2025-12-19",60.29,60.71,-0.89,707600,{"date":1750,"open":1751,"high":1752,"low":928,"close":1753,"change":630,"percent_change":1439,"volume":1754,"transactions":9,"vwap":1753},"2025-12-18",61.2,61.67,60.78,334700,{"date":1756,"open":1618,"high":1757,"low":1758,"close":1117,"change":984,"percent_change":1447,"volume":1759,"transactions":9,"vwap":1117},"2025-12-17",61.21,59.62,331300,{"date":1761,"open":1762,"high":1572,"low":540,"close":541,"change":345,"percent_change":1763,"volume":1764,"transactions":9,"vwap":541},"2025-12-16",60.68,-0.61,353300,{"date":1766,"open":1767,"high":1768,"low":1574,"close":1127,"change":1353,"percent_change":276,"volume":1769,"transactions":9,"vwap":1127},"2025-12-15",60.8,61.13,420800,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1595,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1595},"2025-12-12",61.47,59.99,-0.56,-0.92,403900,{"date":1778,"open":1779,"high":993,"low":1780,"close":1098,"change":88,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1098},"2025-12-11",59.85,59.76,2.25,507200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-10",57.71,59.78,57.55,59.61,2.06,3.58,386900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1787,"change":1438,"percent_change":205,"volume":1797,"transactions":9,"vwap":1787},"2025-12-09",57.66,58.43,57.48,285400,{"date":1799,"open":1800,"high":793,"low":1801,"close":790,"change":386,"percent_change":1802,"volume":1803,"transactions":9,"vwap":790},"2025-12-08",58.2,57.69,-0.77,291200,{"date":1805,"open":1049,"high":821,"low":436,"close":1806,"change":1807,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-05",58.15,0,292600,{"date":1810,"open":1394,"high":608,"low":1811,"close":1806,"change":1802,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1806},"2025-12-04",58.07,-1.31,332700,{"date":1815,"open":1816,"high":1817,"low":798,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-03",58.69,59.39,58.92,0.5,0.86,351700,{"date":1823,"open":1824,"high":1825,"low":1289,"close":1826,"change":747,"percent_change":748,"volume":1827,"transactions":9,"vwap":1826},"2025-12-02",58.67,59.26,58.42,330300,{"date":1829,"open":1830,"high":1064,"low":1831,"close":798,"change":571,"percent_change":1832,"volume":1833,"transactions":9,"vwap":798},"2025-12-01",58.029999,57.92,0.31,356900,{"date":1835,"open":1836,"high":1049,"low":1289,"close":1837,"change":592,"percent_change":1454,"volume":1838,"transactions":9,"vwap":1837},"2025-11-28",58.3,58.28,237100,{"date":1840,"open":426,"high":1704,"low":1841,"close":1824,"change":214,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1824},"2025-11-26",58.11,0.39,571000,{"date":1845,"open":1846,"high":467,"low":437,"close":1847,"change":620,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-25",57.24,58.44,3.01,375600,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1763,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-24",57.099998,55.9,56.73,-1.06,480700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1381,"change":1862,"percent_change":1305,"volume":1863,"transactions":9,"vwap":1381},"2025-11-21",55.51,58.23,55.080002,1.93,424300,{"date":1865,"open":707,"high":770,"low":1866,"close":1867,"change":640,"percent_change":641,"volume":1868,"transactions":9,"vwap":1867},"2025-11-20",55.28,55.41,427100,{"date":1870,"open":617,"high":636,"low":1861,"close":1871,"change":385,"percent_change":1590,"volume":1872,"transactions":9,"vwap":1871},"2025-11-19",55.79,334000,{"date":1874,"open":446,"high":1875,"low":1876,"close":1877,"change":385,"percent_change":1590,"volume":1878,"transactions":9,"vwap":1877},"2025-11-18",56.92,55.64,56.029999,413800,{"date":1880,"open":1381,"high":1110,"low":1881,"close":43,"change":889,"percent_change":1643,"volume":1882,"transactions":9,"vwap":43},"2025-11-17",55.95,408400,{"date":1884,"open":650,"high":1885,"low":650,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-14",58.19,57.36,-1.24,-2.12,432700,{"date":1891,"open":1892,"high":590,"low":1892,"close":1893,"change":1894,"percent_change":898,"volume":1167,"transactions":9,"vwap":1893},"2025-11-13",57.89,58.6,0.72,{"date":1896,"open":1012,"high":1897,"low":1012,"close":1898,"change":397,"percent_change":572,"volume":1899,"transactions":9,"vwap":1898},"2025-11-12",58.91,57.88,340300,{"date":1901,"open":436,"high":1902,"low":1903,"close":1785,"change":747,"percent_change":748,"volume":1904,"transactions":9,"vwap":1785},"2025-11-11",58.36,57.61,323600,{"date":1906,"open":1795,"high":1048,"low":1907,"close":1908,"change":304,"percent_change":244,"volume":1909,"transactions":9,"vwap":1908},"2025-11-10",57.37,57.75,393500,{"date":1911,"open":1912,"high":1800,"low":1912,"close":1913,"change":1186,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-07",57.29,57.87,1.17,251200,{"date":1917,"open":1918,"high":1919,"low":725,"close":1920,"change":864,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-06",57.64,58.09,57.2,-0.95,426700,{"date":1924,"open":1925,"high":470,"low":438,"close":1908,"change":1519,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1908},"2025-11-05",57.27,0.94,410400,{"date":1929,"open":1930,"high":1796,"low":699,"close":1931,"change":1389,"percent_change":1159,"volume":1932,"transactions":9,"vwap":1931},"2025-11-04",56.89,57.21,353800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1152,"volume":1940,"transactions":9,"vwap":1938},"2025-11-03",57.09,57.6,56.19,57.38,0.01,705600,{"date":1942,"open":1025,"high":1393,"low":668,"close":1907,"change":314,"percent_change":630,"volume":1943,"transactions":9,"vwap":1907},"2025-10-31",510700,{"date":1945,"open":1110,"high":1893,"low":1852,"close":1946,"change":1606,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-30",57.45,-1.03,703000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1369,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-29",59.2,59.96,57.59,58.049999,-3.14,489100,{"date":1958,"open":540,"high":1959,"low":1108,"close":1960,"change":315,"percent_change":1467,"volume":1961,"transactions":9,"vwap":1960},"2025-10-28",60.33,59.93,364400,{"date":1963,"open":1964,"high":1965,"low":1254,"close":1966,"change":418,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-27",61.46,62.12,60.09,-2.28,337000,{"date":1970,"open":500,"high":1564,"low":1730,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-24",61.49,0.95,1.57,363100,{"date":1976,"open":1977,"high":1751,"low":1978,"close":1635,"change":1979,"percent_change":194,"volume":1980,"transactions":9,"vwap":1635},"2025-10-23",60.49,59.94,0.92,384400,{"date":1982,"open":949,"high":1983,"low":1984,"close":1758,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1758},"2025-10-22",61.99,59.5,-0.67,-1.11,573300,{"date":1989,"open":1990,"high":1091,"low":1578,"close":1745,"change":1313,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1745},"2025-10-21",58.96,2.03,443400,{"date":1994,"open":590,"high":1126,"low":590,"close":1995,"change":1298,"percent_change":1731,"volume":1996,"transactions":9,"vwap":1995},"2025-10-20",59.09,229800,{"date":1998,"open":1289,"high":590,"low":1999,"close":2000,"change":1353,"percent_change":276,"volume":2001,"transactions":9,"vwap":2000},"2025-10-17",57.94,58.81,303700,{"date":2003,"open":1825,"high":2004,"low":1892,"close":1617,"change":2005,"percent_change":1080,"volume":2006,"transactions":9,"vwap":1617},"2025-10-16",59.3,-0.53,268200,{"date":2008,"open":1951,"high":1574,"low":2009,"close":1041,"change":2010,"percent_change":376,"volume":2011,"transactions":9,"vwap":1041},"2025-10-15",58.97,0.24,316200,{"date":2013,"open":1846,"high":1284,"low":1846,"close":2009,"change":2014,"percent_change":620,"volume":2015,"transactions":9,"vwap":2009},"2025-10-14",0.99,243900,{"date":2017,"open":2018,"high":2019,"low":1886,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-13",57.51,58.080002,57.98,0.89,1.56,247800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1935,"change":2029,"percent_change":954,"volume":2001,"transactions":9,"vwap":1935},"2025-10-10",58.51,59.0099983,57.02,-1.1,{"date":2031,"open":2032,"high":1635,"low":1919,"close":1885,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1885},"2025-10-09",60.43,-2.22,-3.67,348300,{"date":2037,"open":1058,"high":1086,"low":793,"close":559,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":559},"2025-10-08",1.84,3.14,451000,{"date":2042,"open":1578,"high":1126,"low":1010,"close":2043,"change":1590,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-07",58.57,-0.73,407300,{"date":2047,"open":1825,"high":1625,"low":820,"close":2048,"change":1092,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-06",59,-0.47,286800,{"date":2052,"open":2048,"high":813,"low":2053,"close":2054,"change":1059,"percent_change":757,"volume":2055,"transactions":9,"vwap":2054},"2025-10-03",58.98,59.28,341000,{"date":2057,"open":2058,"high":1951,"low":1837,"close":2059,"change":1731,"percent_change":1504,"volume":2060,"transactions":9,"vwap":2059},"2025-10-02",58.48,59.12,306300,{"date":2062,"open":2063,"high":2064,"low":1248,"close":2065,"change":2066,"percent_change":79,"volume":2067,"transactions":9,"vwap":2065},"2025-10-01",58.87,59.29,58.64,-0.64,413200,{"date":2069,"open":1617,"high":2070,"low":2071,"close":2054,"change":765,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2054},"2025-09-30",59.37,58.59,1.39,399700,{"date":2075,"open":1378,"high":2076,"low":458,"close":2077,"change":794,"percent_change":708,"volume":2078,"transactions":9,"vwap":2077},"2025-09-29",58.62,58.47,506100,{"date":2080,"open":2076,"high":590,"low":2081,"close":2082,"change":1914,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-26",57.5,58.14,2.05,560400,{"date":2086,"open":438,"high":1773,"low":437,"close":437,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":437},"2025-09-25",-2.3,-3.88,722600,{"date":2091,"open":1693,"high":2032,"low":608,"close":1296,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1296},"2025-09-24",-0.35,-0.59,521700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1758,"change":1368,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1758},"2025-09-23",60.66,61.36,59.53,-1.71,388700,{"date":2103,"open":928,"high":500,"low":1263,"close":2097,"change":1438,"percent_change":2104,"volume":1512,"transactions":9,"vwap":2097},"2025-09-22",-0.25,{"date":2106,"open":1164,"high":2107,"low":1977,"close":1724,"change":945,"percent_change":1036,"volume":2108,"transactions":9,"vwap":1724},"2025-09-19",61.69,935900,{"date":2110,"open":993,"high":1686,"low":1762,"close":2111,"change":1567,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-18",61.61,1.45,406200,{"date":2115,"open":837,"high":2116,"low":1729,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-17",63.36,60.73,-1.34,-2.16,727900,{"date":2122,"open":1277,"high":499,"low":2123,"close":1234,"change":572,"percent_change":215,"volume":2124,"transactions":9,"vwap":1234},"2025-09-16",61.6,522600,{"date":2126,"open":2127,"high":2128,"low":1964,"close":2129,"change":1353,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-15",61.98,62.17,61.78,0.21,324200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":1137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-12",63.099998,63.44,61.65,-2.11,647700,{"date":2140,"open":911,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-11",63.81,61.8,63.76,2.07,3.36,519500,{"date":2148,"open":1724,"high":1220,"low":1724,"close":2107,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2107},"2025-09-10",0.52,0.85,628200,{"date":2153,"open":2154,"high":2155,"low":2097,"close":2156,"change":2157,"percent_change":2158,"volume":1167,"transactions":9,"vwap":2156},"2025-09-09",62.25,62.57,61.17,-1.66,-2.64,{"date":2160,"open":1965,"high":1158,"low":2161,"close":1158,"change":1285,"percent_change":165,"volume":2040,"transactions":9,"vwap":1158},"2025-09-08",61.16,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-05",61.7,62.99,61.5,62.37,1.08,1.76,380300,{"date":2172,"open":1041,"high":2098,"low":2048,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-04",61.29,2.33,3.95,576000,{"date":2178,"open":2179,"high":2180,"low":724,"close":1990,"change":1368,"percent_change":809,"volume":1461,"transactions":9,"vwap":1990},"2025-09-03",59.42,60.25,{"date":2182,"open":1574,"high":1603,"low":1585,"close":1278,"change":439,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1278},"2025-09-02",-1.72,279200,{"date":2186,"open":2173,"high":1208,"low":1762,"close":2187,"change":1230,"percent_change":1353,"volume":2188,"transactions":9,"vwap":2187},"2025-08-29",61.049999,281400,{"date":2190,"open":1686,"high":1686,"low":1003,"close":2191,"change":225,"percent_change":1382,"volume":2192,"transactions":9,"vwap":2191},"2025-08-28",60.97,215800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1687,"change":906,"percent_change":907,"volume":2198,"transactions":9,"vwap":1687},"2025-08-27",61.41,62.64,61.15,227400,{"date":2200,"open":1198,"high":2201,"low":2202,"close":2203,"change":2149,"percent_change":2150,"volume":2204,"transactions":9,"vwap":2203},"2025-08-26",62.39,61.33,61.63,406700,{"date":2206,"open":2207,"high":911,"low":1681,"close":1072,"change":2029,"percent_change":1067,"volume":2208,"transactions":9,"vwap":1072},"2025-08-25",61.82,237700,{"date":2210,"open":1119,"high":2196,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-22",59.75,62.21,2.93,4.94,259100,{"date":2217,"open":791,"high":1723,"low":805,"close":2054,"change":334,"percent_change":314,"volume":2218,"transactions":9,"vwap":2054},"2025-08-21",182800,{"date":2220,"open":1598,"high":2221,"low":2064,"close":2222,"change":1454,"percent_change":2029,"volume":2223,"transactions":9,"vwap":2222},"2025-08-20",60.049999,59.33,196900,{"date":2225,"open":2226,"high":1579,"low":2226,"close":1773,"change":108,"percent_change":620,"volume":2227,"transactions":9,"vwap":1773},"2025-08-19",59.41,223500,{"date":2229,"open":2230,"high":468,"low":2231,"close":2053,"change":1939,"percent_change":1152,"volume":2232,"transactions":9,"vwap":2053},"2025-08-18",59.02,58.61,201400,{"date":2234,"open":2211,"high":2211,"low":1847,"close":2009,"change":245,"percent_change":471,"volume":2235,"transactions":9,"vwap":2009},"2025-08-15",342300,{"date":2237,"open":1786,"high":1278,"low":2238,"close":1817,"change":1066,"percent_change":1067,"volume":2239,"transactions":9,"vwap":1817},"2025-08-14",58.94,320200,{"date":2241,"open":2242,"high":1717,"low":1800,"close":1626,"change":848,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1626},"2025-08-13",58.54,4.03,425300,{"date":2246,"open":43,"high":426,"low":678,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-12",58.12,1.88,3.34,576800,{"date":2252,"open":2253,"high":2254,"low":746,"close":2255,"change":906,"percent_change":907,"volume":2256,"transactions":9,"vwap":2255},"2025-08-11",56.5,56.66,56.24,393800,{"date":2258,"open":2259,"high":731,"low":1871,"close":637,"change":315,"percent_change":1092,"volume":2260,"transactions":9,"vwap":637},"2025-08-08",56.45,333800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":446,"change":215,"percent_change":1222,"volume":2266,"transactions":9,"vwap":446},"2025-08-07",56.58,56.76,56.080002,267700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1853,"change":2272,"percent_change":1112,"volume":2273,"transactions":9,"vwap":1853},"2025-08-06",56.81,57.12,55.75,-0.91,465300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2269,"change":215,"percent_change":521,"volume":2279,"transactions":9,"vwap":2269},"2025-08-05",56.67,57.3,56.33,393600,{"date":2281,"open":677,"high":770,"low":2282,"close":2283,"change":165,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-04",55.62,56.34,1.33,369600,{"date":2287,"open":2288,"high":1881,"low":2289,"close":1019,"change":1606,"percent_change":1066,"volume":2290,"transactions":9,"vwap":1019},"2025-08-01",55.39,54.59,510600,{"date":2292,"open":647,"high":2293,"low":2294,"close":636,"change":1706,"percent_change":2295,"volume":2296,"transactions":9,"vwap":636},"2025-07-31",56.63,55.72,-1.54,528200,{"date":2298,"open":1902,"high":784,"low":776,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-30",57.080002,-1.52,-2.59,462100,{"date":2304,"open":480,"high":1951,"low":2305,"close":1893,"change":1230,"percent_change":872,"volume":2306,"transactions":9,"vwap":1893},"2025-07-29",58.040001,481700,{"date":2308,"open":1597,"high":2309,"low":2310,"close":2311,"change":439,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-28",59.57,58.31,58.52,-1.76,338800,{"date":2315,"open":1704,"high":1119,"low":805,"close":2309,"change":133,"percent_change":1128,"volume":2316,"transactions":9,"vwap":2309},"2025-07-25",276000,{"date":2318,"open":509,"high":2319,"low":591,"close":591,"change":1545,"percent_change":2320,"volume":2321,"transactions":9,"vwap":591},"2025-07-24",60.4,-2.1,258400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1596,"change":385,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1596},"2025-07-23",61.22,61.59,60.14,-0.4,387600,{"date":2330,"open":2331,"high":974,"low":2331,"close":1762,"change":17,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1762},"2025-07-22",59.98,1.64,394900,{"date":2335,"open":2336,"high":2336,"low":1758,"close":1694,"change":1590,"percent_change":1591,"volume":2337,"transactions":9,"vwap":1694},"2025-07-21",60.65,368100,{"date":2339,"open":2203,"high":2203,"low":2309,"close":1602,"change":1855,"percent_change":809,"volume":2340,"transactions":9,"vwap":1602},"2025-07-18",436000,{"date":2342,"open":1634,"high":2325,"low":1634,"close":921,"change":1504,"percent_change":800,"volume":2343,"transactions":9,"vwap":921},"2025-07-17",521600,{"date":2345,"open":2346,"high":2347,"low":1254,"close":2348,"change":1511,"percent_change":2093,"volume":2349,"transactions":9,"vwap":2348},"2025-07-16",60.88,61.09,60.37,496800,{"date":2351,"open":2352,"high":2155,"low":538,"close":2117,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2117},"2025-07-15",62.52,-1.56,-2.5,461100,{"date":2357,"open":2358,"high":2359,"low":2127,"close":2360,"change":1121,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-14",62.84,63.029999,62.29,-1.49,397600,{"date":2364,"open":1163,"high":2365,"low":2366,"close":1207,"change":294,"percent_change":1036,"volume":2367,"transactions":9,"vwap":1207},"2025-07-11",63.34,62.18,437000,{"date":2369,"open":1675,"high":1175,"low":927,"close":1408,"change":165,"percent_change":1914,"volume":1237,"transactions":9,"vwap":1408},"2025-07-10",{"date":2371,"open":1158,"high":508,"low":2372,"close":2373,"change":215,"percent_change":1580,"volume":2374,"transactions":9,"vwap":2373},"2025-07-09",62.33,63.32,388600,{"date":2376,"open":2117,"high":1271,"low":2117,"close":1151,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1151},"2025-07-08",2.09,3.44,691800,{"date":2381,"open":2123,"high":518,"low":2382,"close":2383,"change":2384,"percent_change":779,"volume":2385,"transactions":9,"vwap":2383},"2025-07-07",60.62,60.76,-1.48,442900,{"date":2387,"open":2388,"high":1171,"low":2389,"close":1157,"change":2390,"percent_change":856,"volume":2391,"transactions":9,"vwap":1157},"2025-07-03",62.89,61.87,-0.75,250400,{"date":2393,"open":2394,"high":1241,"low":1964,"close":2165,"change":661,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2165},"2025-07-02",62.27,1.66,830300,{"date":2398,"open":1598,"high":2399,"low":1698,"close":2400,"change":2401,"percent_change":1848,"volume":2402,"transactions":9,"vwap":2400},"2025-07-01",62.81,61.96,1.81,934300,{"date":2404,"open":2405,"high":2405,"low":1263,"close":541,"change":366,"percent_change":2406,"volume":2407,"transactions":9,"vwap":541},"2025-06-30",61.84,-2.56,699900,{"date":2409,"open":2410,"high":2411,"low":1767,"close":2412,"change":205,"percent_change":245,"volume":841,"transactions":9,"vwap":2412},"2025-06-27",62.040001,62.94,61.73,{"date":2414,"open":2415,"high":968,"low":2416,"close":1983,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1983},"2025-06-26",60.58,60.16,6.03,10.78,1714200,{"date":2421,"open":2269,"high":1912,"low":1853,"close":2422,"change":1775,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-25",55.96,-1.62,747700,{"date":2426,"open":2427,"high":1918,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-24",56.51,56.88,0.7,1.25,422100,{"date":2433,"open":392,"high":637,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-06-23",54.21,56.18,1.61,2.95,348400,{"date":2440,"open":1340,"high":2441,"low":2442,"close":2443,"change":215,"percent_change":1361,"volume":2444,"transactions":9,"vwap":2443},"2025-06-20",54.98,54.16,54.57,535200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1586,"percent_change":138,"volume":2451,"transactions":9,"vwap":2450},"2025-06-18",53.62,55.02,53.59,54.099998,314100,{"date":2453,"open":2454,"high":2455,"low":2449,"close":2456,"change":1533,"percent_change":418,"volume":1838,"transactions":9,"vwap":2456},"2025-06-17",54.080002,54.71,53.68,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1298,"percent_change":2149,"volume":2463,"transactions":9,"vwap":2462},"2025-06-16",54.87,55.060001,53.81,54.44,343900,{"date":2465,"open":1373,"high":669,"low":2466,"close":2442,"change":1383,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2442},"2025-06-13",53.92,-3.42,358000,{"date":2470,"open":755,"high":2471,"low":2472,"close":2265,"change":1532,"percent_change":1706,"volume":2473,"transactions":9,"vwap":2265},"2025-06-12",56.42,55.69,230600,{"date":2475,"open":467,"high":943,"low":2476,"close":2263,"change":1136,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2263},"2025-06-11",56.23,-3.5,466800,{"date":2480,"open":1255,"high":1296,"low":2277,"close":478,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":478},"2025-06-10",1.5,2.63,599700,{"date":2485,"open":792,"high":1801,"low":2486,"close":2487,"change":1972,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-09",56.47,57.13,1.69,323300,{"date":2491,"open":670,"high":2492,"low":2493,"close":2435,"change":277,"percent_change":765,"volume":2192,"transactions":9,"vwap":2435},"2025-06-06",56.79,55.86,{"date":2495,"open":636,"high":448,"low":2496,"close":2497,"change":1396,"percent_change":1120,"volume":2498,"transactions":9,"vwap":2497},"2025-06-05",55.56,55.73,273200,{"date":2500,"open":2501,"high":448,"low":2501,"close":2502,"change":2503,"percent_change":1914,"volume":2504,"transactions":9,"vwap":2502},"2025-06-04",55.63,56.049999,0.65,226400,{"date":2506,"open":2507,"high":2508,"low":1340,"close":2509,"change":2510,"percent_change":2168,"volume":2511,"transactions":9,"vwap":2509},"2025-06-03",54.78,55.81,55.4,0.59,255600,{"date":2513,"open":705,"high":680,"low":1340,"close":2514,"change":808,"percent_change":440,"volume":2515,"transactions":9,"vwap":2514},"2025-06-02",54.81,197600,{"date":2517,"open":2282,"high":1881,"low":2518,"close":1350,"change":315,"percent_change":1418,"volume":2519,"transactions":9,"vwap":1350},"2025-05-30",55.13,432000,{"date":2521,"open":2522,"high":448,"low":2523,"close":1011,"change":1832,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1011},"2025-05-29",56.15,55.2,0.56,246700,{"date":2527,"open":647,"high":2528,"low":2529,"close":2530,"change":1468,"percent_change":2044,"volume":2531,"transactions":9,"vwap":2530},"2025-05-28",56.11,55.58,55.67,264200,{"date":2533,"open":771,"high":1034,"low":2441,"close":2265,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2265},"2025-05-27",1.86,3.43,261400,{"date":2538,"open":2539,"high":638,"low":2539,"close":2540,"change":1763,"percent_change":1986,"volume":2541,"transactions":9,"vwap":2540},"2025-05-23",53.76,54.22,216100,{"date":2543,"open":2544,"high":1861,"low":1359,"close":2545,"change":1059,"percent_change":572,"volume":2546,"transactions":9,"vwap":2545},"2025-05-22",54.52,54.83,203100,{"date":2548,"open":2528,"high":2528,"low":2549,"close":2550,"change":1112,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-21",54.54,54.67,-2.84,209700,{"date":2554,"open":2253,"high":753,"low":2555,"close":43,"change":386,"percent_change":1430,"volume":2556,"transactions":9,"vwap":43},"2025-05-20",56.099998,180400,{"date":2558,"open":2522,"high":2492,"low":2529,"close":2559,"change":1092,"percent_change":1712,"volume":2560,"transactions":9,"vwap":2559},"2025-05-19",56.72,223100,{"date":2562,"open":670,"high":1935,"low":2563,"close":438,"change":2149,"percent_change":1979,"volume":2564,"transactions":9,"vwap":438},"2025-05-16",56.17,254700,{"date":2566,"open":2567,"high":792,"low":2568,"close":2569,"change":708,"percent_change":95,"volume":2570,"transactions":9,"vwap":2569},"2025-05-15",55.94,55.61,56.48,259800,{"date":2572,"open":1009,"high":2573,"low":2497,"close":764,"change":1328,"percent_change":2574,"volume":1813,"transactions":9,"vwap":764},"2025-05-14",56.77,-1.79,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":335,"percent_change":1249,"volume":2580,"transactions":9,"vwap":2579},"2025-05-13",57.22,56.65,56.93,319300,{"date":2582,"open":806,"high":723,"low":2583,"close":2584,"change":1014,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-12",56.39,57.029999,4.58,460500,{"date":2588,"open":417,"high":2589,"low":1367,"close":2590,"change":205,"percent_change":2049,"volume":2591,"transactions":9,"vwap":2590},"2025-05-09",55.26,54.53,300600,{"date":2593,"open":1311,"high":417,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-05-08",53.31,54.79,1.7,3.2,318700,{"date":2600,"open":384,"high":384,"low":2601,"close":2602,"change":772,"percent_change":1389,"volume":2603,"transactions":9,"vwap":2602},"2025-05-07",52.37,53.09,446800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":944,"percent_change":1747,"volume":2610,"transactions":9,"vwap":2609},"2025-05-06",53.42,53.51,52.7,53.18,385000,{"date":2612,"open":628,"high":2462,"low":2613,"close":2614,"change":1454,"percent_change":325,"volume":2615,"transactions":9,"vwap":2614},"2025-05-05",53.63,53.66,310800,{"date":2617,"open":2618,"high":2619,"low":1366,"close":2620,"change":277,"percent_change":1222,"volume":2621,"transactions":9,"vwap":2620},"2025-05-02",54.27,54.9,54.32,294400,{"date":2623,"open":2624,"high":1351,"low":1312,"close":2625,"change":1389,"percent_change":1250,"volume":2131,"transactions":9,"vwap":2625},"2025-05-01",53.85,53.87,{"date":2627,"open":2614,"high":2442,"low":2628,"close":2629,"change":748,"percent_change":204,"volume":2630,"transactions":9,"vwap":2629},"2025-04-30",52.65,54.040001,634100,{"date":2632,"open":2633,"high":2550,"low":2634,"close":373,"change":1249,"percent_change":2635,"volume":2636,"transactions":9,"vwap":373},"2025-04-29",54.14,53.84,-0.33,369000,{"date":2638,"open":2639,"high":629,"low":2613,"close":2640,"change":1092,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-04-28",54.5,54.29,-0.51,550300,{"date":2644,"open":2645,"high":2646,"low":2461,"close":2443,"change":386,"percent_change":786,"volume":2647,"transactions":9,"vwap":2443},"2025-04-25",54.35,54.82,278700,{"date":2649,"open":2650,"high":2509,"low":2651,"close":2448,"change":165,"percent_change":800,"volume":2652,"transactions":9,"vwap":2448},"2025-04-24",54.36,54.19,379400,{"date":2654,"open":637,"high":2655,"low":2656,"close":2657,"change":1682,"percent_change":1855,"volume":2658,"transactions":9,"vwap":2657},"2025-04-23",56.75,54.02,54.28,336500,{"date":185,"open":2660,"high":2661,"low":1311,"close":416,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":416},53.93,55.040001,0.93,1.72,337100]