[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNR":3,"homepage-market-summary":30,"stock-historical-GNR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GNR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Global Natural Resources ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.314,1.72231,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},74.43,73.865,74.55,73.83,73.76,0.67,0.91,232490.470873,80.58,57.24,345908.720125064,73.7,4038,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},50.71,324807,118554380.031266,45.48,"2025-04-22",[182,185,195,206,217,226,235,245,256,267,278,287,298,309,320,330,341,351,361,372,382,392,402,412,423,433,444,453,463,474,484,494,503,513,523,531,540,548,558,567,576,587,598,608,617,627,638,648,658,669,677,686,697,707,717,727,736,745,753,762,769,778,786,795,803,812,821,829,835,842,849,857,866,874,882,890,896,904,911,919,927,934,942,950,957,963,970,978,985,993,999,1006,1012,1018,1024,1030,1036,1042,1049,1056,1065,1070,1078,1085,1092,1099,1106,1110,1115,1120,1125,1133,1137,1143,1150,1153,1156,1162,1168,1176,1183,1190,1197,1202,1208,1213,1220,1225,1230,1237,1244,1251,1258,1264,1270,1278,1284,1289,1297,1301,1308,1315,1320,1326,1330,1336,1342,1348,1353,1359,1364,1372,1375,1379,1385,1390,1396,1402,1408,1413,1420,1426,1432,1438,1446,1453,1461,1468,1474,1481,1489,1495,1501,1508,1513,1522,1527,1535,1542,1549,1555,1562,1570,1578,1585,1592,1599,1606,1614,1623,1629,1636,1644,1650,1656,1661,1669,1676,1685,1692,1699,1705,1712,1719,1724,1730,1737,1745,1749,1754,1759,1766,1771,1778,1785,1793,1800,1809,1816,1823,1830,1836,1842,1849,1854,1861,1867,1874,1881,1887,1893,1900,1907,1915,1922,1927,1931,1937,1943,1950,1954,1960,1966,1973,1979,1985,1991,1998,2003,2008,2013,2017,2021,2025,2029,2034,2038,2043,2049,2053,2057,2064,2070,2075,2079,2084,2090,2094,2098,2103,2109,2114,2122,2127,2132,2136,2140,2147,2153,2157,2164,2169,2175,2182,2188,2195,2202,2205,2211,2218,2222,2229,2234,2240,2246,2252,2258,2266,2271,2276,2283,2290,2296,2304,2310,2315,2321,2328,2334,2340,2346,2351,2355,2361,2366,2371,2375,2382,2389,2395,2403,2408,2415,2421,2427,2432,2437,2444,2450,2453,2457,2462,2467,2474,2479,2484,2492,2498,2504,2510,2516,2520,2524,2531,2536,2542,2547,2550,2555,2561,2566,2572,2579,2586,2592,2599,2604,2610,2615,2622,2629,2634,2638,2644,2650],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1659,74.3065,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",73.52,73.86,73.23,-0.21,-0.28,217282.379296,2596,73.5817,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",74.74,74.92,73.905,73.97,-0.36,-0.48,652770.687111,3861,74.4558,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",74.53,74.71,74.16,74.33,-0.59,-0.79,323104.731355,2240,74.3305,{"date":218,"open":219,"high":220,"low":197,"close":198,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",75.22,75.42,-0.74,-0.98,146653.543525,1513,75.0841,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":201,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",75.82,75.34,75.66,-0.47,408122.506584,2311,75.6826,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",76.53,75.9,76.02,-0.49,-0.64,162570.456921,1379,76.2432,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",76.83,76.8614,76.31,76.51,-0.71,-0.92,126546.400792,1389,76.567,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",76.26,77.3394,76.18,77.22,0.81,1.06,138956.040645,1797,76.8798,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",77.48,77.61,76.37,76.41,-0.81,-1.05,278222.936169,2522,76.6113,{"date":279,"open":280,"high":280,"low":281,"close":261,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",77.99,77.08,-1.07,-1.37,594477.995117,4883,77.2587,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",77.8,78.465,77.74,78.29,1.27,1.65,2802893.631661,4225,78.3145,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",78.57,78.6299,76.72,77.02,-1.56,-1.99,714865.631365,4025,78.0261,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",77.77,78.659,77.76,78.58,0.99,1.28,641472.145537,4019,78.2064,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",78.23,77.54,77.59,-1,-1.27,254828.585568,2799,77.8659,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",78.96,79.28,78.34,78.59,0.03,0.04,195554.841055,2117,78.6106,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",79.2,78.5,78.56,-1.28,-1.6,397111.262704,3680,78.6529,{"date":352,"open":353,"high":25,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",80.21,79.48,79.84,0.44,0.55,1150695.42208,2469,79.8703,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",79.63,80.14,79.3,79.4,0.6,0.76,458593.745946,3220,79.7485,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":240,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",78.62,79.14,78.13,78.8,-0.62,327897.820846,2681,78.8427,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",79.85,79.065,79.29,0.23,0.29,288607.456387,2325,79.3396,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",78.33,79.175,79.06,0.94,1.2,344003.575316,2709,79.031,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":107,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",77.93,78.4572,77.75,78.12,0.08,125314.694838,1920,78.2079,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",78.38,78.53,77.6,78.06,0.26,0.33,245077.820394,2052,77.9695,{"date":424,"open":425,"high":426,"low":427,"close":289,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",78.67,78.71,77.52,-0.45,-0.58,188618.061953,1461,77.8847,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",78.3,78.5099,77.79,78.25,-0.09,-0.11,159633.185657,1822,78.2394,{"date":445,"open":446,"high":447,"low":334,"close":334,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",78.49,78.98,-0.7,-0.89,123490.687412,2389,78.6356,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":336,"volume":460,"transactions":461,"vwap":462},"2026-08-25",78.48,79.17,78.2406,79.04,0.02,915973.608825,2347,78.8269,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",79.39,79.4929,78.7,79.02,-0.24,-0.3,224866.888859,1665,79.1696,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",78.82,79.34,79.26,1.37,1.76,182767.84211,2101,79.168,{"date":485,"open":281,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",78.31,76.82,77.89,0.83,1.08,279815.362712,3163,77.8968,{"date":495,"open":496,"high":416,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",76.44,77.06,1.82,2.42,449811.547489,2608,77.0112,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":439,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",75.5,75.585681,75,75.24,-0.12,82127.985558,1253,75.2782,{"date":514,"open":507,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",75.36,74.84,75.33,0.43,0.57,115679.582138,1221,75.1951,{"date":524,"open":209,"high":525,"low":209,"close":526,"change":518,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",75.3299,74.9,0.58,154382.397153,1955,74.9759,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":221,"percent_change":222,"volume":537,"transactions":538,"vwap":539},"2026-08-13",74.6,74.67,74.25,74.47,215157.501537,2361,74.4462,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":459,"percent_change":336,"volume":545,"transactions":546,"vwap":547},"2026-08-12",75.48,74.9898,75.21,84961.071455,1182,75.1728,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":553},"2026-08-11",75.17,75.41,75.01,75.19,-0.03,-0.04,122066.777242,1653,{"date":559,"open":560,"high":561,"low":562,"close":219,"change":563,"percent_change":564,"volume":565,"transactions":254,"vwap":566},"2026-08-10",74.21,75.26,74.205,1.18,1.59,239221.144041,74.8915,{"date":568,"open":569,"high":570,"low":571,"close":569,"change":572,"percent_change":573,"volume":574,"transactions":431,"vwap":575},"2026-08-07",74.04,74.26,73.8601,0.62,0.84,502197.134124,74.0278,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",73.48,73.54,73.2104,73.42,0.09,0.12,90118.603264,1128,73.388,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",73.67,73.94,73.25,73.33,0.37,0.51,133192.999089,1486,73.5091,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":316,"volume":605,"transactions":606,"vwap":607},"2026-08-04",72.45,73.11,72.0017,72.96,0.92,162741.363613,1339,72.706,{"date":609,"open":610,"high":611,"low":612,"close":610,"change":613,"percent_change":231,"volume":614,"transactions":615,"vwap":616},"2026-08-03",72.04,72.1099,71.5,-0.34,577011.740688,1357,71.9298,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":282,"volume":624,"transactions":625,"vwap":626},"2026-07-31",72.77,72.85,71.67,72.38,-0.78,300151.70272,2143,72.2049,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",72.56,73.32,72.36,73.16,1.41,1.97,132394.977702,1401,72.8427,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":519,"volume":645,"transactions":646,"vwap":647},"2026-07-29",72.12,72.46,71.29,71.75,0.41,239270.431834,1334,71.6954,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":408,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",71.15,71.72,71.13,71.34,0.11,104115.634063,887,71.4347,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",71.47,71.655,71.0068,71.26,-0.52,-0.72,126087.056253,947,71.1912,{"date":670,"open":612,"high":671,"low":672,"close":673,"change":518,"percent_change":367,"volume":674,"transactions":675,"vwap":676},"2026-07-24",71.84,71.43,71.78,91179.742508,1020,71.6926,{"date":678,"open":679,"high":680,"low":642,"close":681,"change":682,"percent_change":240,"volume":683,"transactions":684,"vwap":685},"2026-07-23",71.42,71.88,71.35,-0.35,165593.577892,1290,71.5591,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",71.24,71.9,71.195,71.7,1.29,1.83,195314.565027,1415,71.658,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":480,"volume":704,"transactions":705,"vwap":706},"2026-07-21",69.91,70.45,69.65,70.41,1.22,214302.576296,1676,70.2584,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",69.49,69.13,69.19,-0.42,-0.6,135790.437002,950,69.2859,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":23,"volume":724,"transactions":725,"vwap":726},"2026-07-17",69.32,69.67,69.2,69.61,0.63,121956.88894,1175,69.5342,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":241,"percent_change":252,"volume":733,"transactions":734,"vwap":735},"2026-07-16",69.15,69.37,68.855,68.98,178252.795675,1899,69.131,{"date":737,"open":699,"high":738,"low":739,"close":740,"change":741,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",69.925,68.93,69.62,0.01,113007.193629,1027,69.5162,{"date":746,"open":747,"high":748,"low":749,"close":722,"change":38,"percent_change":263,"volume":750,"transactions":751,"vwap":752},"2026-07-14",70.01,70.24,69.45,196850.123542,1681,69.7938,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":356,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",68.67,69.16,68.88,0.64,148062.061179,1999,68.9364,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":38,"percent_change":490,"volume":768,"transactions":9,"vwap":767},"2026-07-10",68.059998,68.51,67.98,68.44,125300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",67.86,68.019997,67.55,67.71,0.07,0.1,303600,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",67.87,67.15,67.64,-0.31,-0.46,181300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",68.24,68.4,67.61,67.95,-0.13,-0.19,186600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":583,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",68.12,68.3,67.72,68.080002,0.18,1280600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",67.63,68.41,67.32,67.96,1.21,1.81,248700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",66.69,67.46,66.55,66.75,-0.56,-0.83,197800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":387,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",67.25,67.42,66.89,67.31,0.34,548500,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":793,"percent_change":191,"volume":834,"transactions":9,"vwap":833},"2026-06-29",67.51,66.77,67.080002,264600,{"date":836,"open":837,"high":838,"low":781,"close":839,"change":784,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-26",67.44,67.8,67.27,-0.68,182300,{"date":843,"open":837,"high":844,"low":845,"close":846,"change":847,"percent_change":23,"volume":848,"transactions":9,"vwap":846},"2026-06-25",67.88,67.14,67.73,0.61,209000,{"date":850,"open":851,"high":852,"low":817,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",67.21,67.37,67.12,-0.97,-1.42,436800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",68.17,68.58,68,68.089996,-1.31,-1.89,199500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":440,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-22",69.26,69.5,68.99,69.4,-0.16,182800,{"date":875,"open":876,"high":877,"low":719,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",70.17,70.27,69.51,-1.15,-1.63,192900,{"date":883,"open":680,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",72.29,70.63,70.66,-1.32,-1.83,138600,{"date":891,"open":892,"high":631,"low":893,"close":894,"change":554,"percent_change":555,"volume":895,"transactions":9,"vwap":894},"2026-06-16",72.010002,71.92,71.98,356100,{"date":897,"open":898,"high":899,"low":900,"close":892,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-06-15",72.2,72.32,71.89,-0.05,-0.07,161000,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":809,"volume":910,"transactions":9,"vwap":908},"2026-06-12",71.25,72.24,72.059998,0.86,153300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":82,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-11",70.59,71.33,70.37,71.2,1.92,158800,{"date":920,"open":702,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",70.86,69.83,69.86,-0.96,-1.36,163900,{"date":928,"open":621,"high":621,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",69.87,70.82,-0.39,-0.55,173600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":801,"volume":941,"transactions":9,"vwap":939},"2026-06-08",71.62,71.8,71.18,71.21,0.13,130300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",73.15,70.98,71.080002,-2.79,-3.78,445200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":741,"percent_change":741,"volume":956,"transactions":9,"vwap":955},"2026-06-04",73.81,74.059998,73.63,73.87,188600,{"date":958,"open":590,"high":959,"low":960,"close":188,"change":931,"percent_change":961,"volume":962,"transactions":9,"vwap":188},"2026-06-03",74.57,73.78,-0.53,696000,{"date":964,"open":965,"high":966,"low":967,"close":535,"change":968,"percent_change":82,"volume":969,"transactions":9,"vwap":535},"2026-06-02",73.43,74.37,73.41,0.98,146100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":191,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-01",72.68,73.38,72.53,73.27,-0.38,173100,{"date":979,"open":980,"high":955,"low":981,"close":982,"change":983,"percent_change":470,"volume":984,"transactions":9,"vwap":982},"2026-05-29",73.71,73.37,73.55,-0.22,404700,{"date":986,"open":973,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",73.98,73.059998,73.77,0.39,0.53,134800,{"date":994,"open":995,"high":996,"low":997,"close":973,"change":840,"percent_change":252,"volume":998,"transactions":9,"vwap":973},"2026-05-27",73.39,73.61,73.089996,108000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":953,"change":1004,"percent_change":147,"volume":1005,"transactions":9,"vwap":953},"2026-05-26",74,74.44,73.9,0.28,144600,{"date":1007,"open":952,"high":1008,"low":630,"close":960,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":960},"2026-05-22",73.93,-0.15,-0.2,368100,{"date":1013,"open":980,"high":1014,"low":1015,"close":1008,"change":1016,"percent_change":418,"volume":1017,"transactions":9,"vwap":1008},"2026-05-21",74.080002,73.51,0.19,141000,{"date":1019,"open":1020,"high":1021,"low":589,"close":1022,"change":336,"percent_change":337,"volume":1023,"transactions":9,"vwap":1022},"2026-05-20",73.89,74.040001,73.74,312400,{"date":1025,"open":1026,"high":1027,"low":632,"close":980,"change":1028,"percent_change":879,"volume":1029,"transactions":9,"vwap":980},"2026-05-19",73.95,74.029999,-0.86,138100,{"date":1031,"open":1032,"high":1033,"low":20,"close":959,"change":723,"percent_change":1034,"volume":1035,"transactions":9,"vwap":959},"2026-05-18",74.15,74.66,0.85,190100,{"date":1037,"open":1038,"high":1038,"low":954,"close":590,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":590},"2026-05-15",74.11,-1.41,-1.87,128200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":231,"percent_change":378,"volume":1048,"transactions":9,"vwap":1047},"2026-05-14",75.73,75.78,75.080002,75.35,281500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":228,"change":1054,"percent_change":1004,"volume":1055,"transactions":9,"vwap":228},"2026-05-13",75.64,76.010002,75.46,0.21,76200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",75.27,75.79,74.48,75.61,0.2,0.27,288400,{"date":1066,"open":533,"high":1067,"low":533,"close":551,"change":316,"percent_change":1068,"volume":1069,"transactions":9,"vwap":551},"2026-05-11",75.56,1.73,242900,{"date":1071,"open":1072,"high":1073,"low":1026,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",74.019997,74.35,74.13,0.65,0.88,599100,{"date":1079,"open":1080,"high":1081,"low":581,"close":578,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":578},"2026-05-07",74.69,74.81,-1.45,-1.94,500800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":776,"percent_change":940,"volume":1091,"transactions":9,"vwap":1090},"2026-05-06",74.98,75.029999,74.59,74.93,584000,{"date":1093,"open":966,"high":1094,"low":1095,"close":1096,"change":968,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",75.010002,74.32,74.83,1.33,260000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":783,"percent_change":712,"volume":1105,"transactions":9,"vwap":1104},"2026-05-04",74.07,74.3,73.73,73.85,475300,{"date":1107,"open":533,"high":1033,"low":1108,"close":210,"change":378,"percent_change":819,"volume":1109,"transactions":9,"vwap":210},"2026-05-01",74.12,184800,{"date":1111,"open":1020,"high":1112,"low":980,"close":1113,"change":293,"percent_change":1068,"volume":1114,"transactions":9,"vwap":1113},"2026-04-30",74.88,74.78,267600,{"date":1116,"open":1022,"high":1022,"low":1117,"close":1015,"change":1118,"percent_change":775,"volume":1119,"transactions":9,"vwap":1015},"2026-04-29",73.3,0.05,195000,{"date":1121,"open":590,"high":590,"low":1122,"close":1123,"change":872,"percent_change":983,"volume":1124,"transactions":9,"vwap":1123},"2026-04-28",73.19,73.46,258200,{"date":1126,"open":1127,"high":1128,"low":579,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-27",74.099998,74.2,73.62,-0.32,-0.43,266100,{"date":1134,"open":1072,"high":1102,"low":982,"close":590,"change":1135,"percent_change":613,"volume":1136,"transactions":9,"vwap":590},"2026-04-24",-0.25,101500,{"date":1138,"open":1139,"high":534,"low":1020,"close":1140,"change":1141,"percent_change":932,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",74.38,74.19,-0.41,216000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":533,"change":1148,"percent_change":89,"volume":1149,"transactions":9,"vwap":533},"2026-04-22",74.76,74.89,74.39,0.75,109100,{"date":1151,"open":959,"high":1033,"low":21,"close":1104,"change":665,"percent_change":854,"volume":1152,"transactions":9,"vwap":1104},"2026-04-21",157600,{"date":1154,"open":208,"high":1113,"low":1032,"close":959,"change":336,"percent_change":337,"volume":1155,"transactions":9,"vwap":959},"2026-04-20",328300,{"date":1157,"open":17,"high":1033,"low":1158,"close":1159,"change":1160,"percent_change":449,"volume":1161,"transactions":9,"vwap":1159},"2026-04-17",73.8,74.54,-0.67,246600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":544,"change":367,"percent_change":1166,"volume":1167,"transactions":9,"vwap":544},"2026-04-16",74.94,75.51,0.8,189400,{"date":1169,"open":1170,"high":1171,"low":533,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-15",75.25,75.38,74.61,-0.76,-1.01,251700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":682,"percent_change":784,"volume":1182,"transactions":9,"vwap":1181},"2026-04-14",75.74,75.87,75.099998,75.37,541200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":518,"percent_change":519,"volume":1189,"transactions":9,"vwap":1188},"2026-04-13",75.47,75.85,75.18,75.72,174600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":388,"percent_change":990,"volume":1196,"transactions":9,"vwap":1195},"2026-04-10",75.23,75.6,75.12,75.29,660200,{"date":1198,"open":229,"high":1199,"low":1200,"close":507,"change":613,"percent_change":428,"volume":1201,"transactions":9,"vwap":507},"2026-04-09",76,74.86,246800,{"date":1203,"open":1204,"high":515,"low":560,"close":229,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":229},"2026-04-08",74.8,0.36,0.48,728800,{"date":1209,"open":516,"high":1210,"low":208,"close":1087,"change":1211,"percent_change":1054,"volume":1212,"transactions":9,"vwap":1087},"2026-04-07",75.16,0.16,126100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1016,"volume":910,"transactions":9,"vwap":1218},"2026-04-06",74.68,74.87,74.28,74.82,0.14,{"date":1221,"open":1222,"high":1223,"low":1038,"close":1215,"change":1054,"percent_change":1004,"volume":1224,"transactions":9,"vwap":1215},"2026-04-02",74.18,74.73,247400,{"date":1226,"open":1081,"high":1227,"low":1014,"close":536,"change":1010,"percent_change":1228,"volume":1229,"transactions":9,"vwap":536},"2026-04-01",74.99,-0.27,263700,{"date":1231,"open":1102,"high":1232,"low":1233,"close":534,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":534},"2026-03-31",74.91,73.66,1.6,2.19,311700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1118,"percent_change":775,"volume":1243,"transactions":9,"vwap":1242},"2026-03-30",74.010002,74.24,72.81,73.07,1644900,{"date":1245,"open":1246,"high":965,"low":1247,"close":1248,"change":368,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-27",72.25,72.080002,73.019997,1.05,508400,{"date":1252,"open":1253,"high":1242,"low":1254,"close":1255,"change":378,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-26",72.35,72.14,72.26,-0.85,168700,{"date":1259,"open":1260,"high":997,"low":1261,"close":1262,"change":1034,"percent_change":563,"volume":1263,"transactions":9,"vwap":1262},"2026-03-25",72.71,72.55,72.88,182400,{"date":1265,"open":1266,"high":631,"low":1266,"close":1267,"change":968,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-24",70.71,72.029999,1.38,201400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":703,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-23",69.95,71.39,69.89,71.050003,1.75,277000,{"date":1279,"open":1280,"high":914,"low":1281,"close":922,"change":304,"percent_change":1282,"volume":1283,"transactions":9,"vwap":922},"2026-03-20",71.14,69.57,-2.19,1618900,{"date":1285,"open":1286,"high":1287,"low":700,"close":1273,"change":623,"percent_change":72,"volume":1288,"transactions":9,"vwap":1273},"2026-03-19",71.010002,71.81,721200,{"date":1290,"open":1291,"high":1292,"low":640,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-18",72.98,73.029999,72.17,-1.21,-1.65,173300,{"date":1298,"open":1299,"high":1020,"low":1117,"close":973,"change":758,"percent_change":1076,"volume":1300,"transactions":9,"vwap":973},"2026-03-17",73.34,157700,{"date":1302,"open":1303,"high":1242,"low":1304,"close":1305,"change":1306,"percent_change":518,"volume":1307,"transactions":9,"vwap":1305},"2026-03-16",72.82,72.37,72.74,0.31,257500,{"date":1309,"open":982,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1257,"transactions":9,"vwap":1312},"2026-03-13",73.59,72.33,72.43,-1.22,-1.66,{"date":1316,"open":960,"high":1102,"low":1317,"close":1318,"change":336,"percent_change":337,"volume":1319,"transactions":9,"vwap":1318},"2026-03-12",73.49,73.65,493900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1129,"change":1076,"percent_change":809,"volume":1325,"transactions":9,"vwap":1129},"2026-03-11",72.59,73.64,72.41,151900,{"date":1327,"open":1241,"high":1317,"low":1328,"close":1305,"change":555,"percent_change":901,"volume":1329,"transactions":9,"vwap":1305},"2026-03-10",72.66,159200,{"date":1331,"open":1332,"high":1333,"low":1275,"close":1334,"change":356,"percent_change":847,"volume":1335,"transactions":9,"vwap":1334},"2026-03-09",71.85,72.9,72.78,261200,{"date":1337,"open":1338,"high":1322,"low":1339,"close":1340,"change":901,"percent_change":902,"volume":1341,"transactions":9,"vwap":1340},"2026-03-06",72.16,71.45,72.34,424100,{"date":1343,"open":1344,"high":632,"low":1345,"close":1346,"change":924,"percent_change":863,"volume":1347,"transactions":9,"vwap":1346},"2026-03-05",73.040001,71.71,72.39,524100,{"date":1349,"open":589,"high":28,"low":1350,"close":1351,"change":555,"percent_change":901,"volume":1352,"transactions":9,"vwap":1351},"2026-03-04",72.84,73.35,283600,{"date":1354,"open":1355,"high":1355,"low":1267,"close":995,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":995},"2026-03-03",73.84,-2.49,-3.28,546100,{"date":1360,"open":1361,"high":1361,"low":1094,"close":1362,"change":419,"percent_change":356,"volume":1363,"transactions":9,"vwap":1362},"2026-03-02",76.14,75.88,623800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":573,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-27",75.019997,75.75,74.77,75.55,1.12,931700,{"date":1373,"open":1014,"high":1204,"low":1103,"close":209,"change":337,"percent_change":1118,"volume":1374,"transactions":9,"vwap":209},"2026-02-26",185700,{"date":1376,"open":1200,"high":1377,"low":1101,"close":534,"change":1205,"percent_change":1206,"volume":1378,"transactions":9,"vwap":534},"2026-02-25",75.14,701600,{"date":1380,"open":1318,"high":1381,"low":1382,"close":1383,"change":357,"percent_change":1148,"volume":1384,"transactions":9,"vwap":1383},"2026-02-24",74.5,73.6,74.31,242600,{"date":1386,"open":973,"high":1128,"low":632,"close":21,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":21},"2026-02-23",0.5,0.68,713800,{"date":1391,"open":1392,"high":982,"low":1393,"close":1394,"change":1118,"percent_change":775,"volume":1395,"transactions":9,"vwap":1394},"2026-02-20",73,72.6,73.26,2178200,{"date":1397,"open":619,"high":1299,"low":1398,"close":1399,"change":1400,"percent_change":419,"volume":1401,"transactions":9,"vwap":1399},"2026-02-19",72.62,73.21,0.24,341400,{"date":1403,"open":1305,"high":1404,"low":1405,"close":1406,"change":1076,"percent_change":703,"volume":1407,"transactions":9,"vwap":1406},"2026-02-18",73.29,72.57,72.97,602800,{"date":1409,"open":1410,"high":1411,"low":921,"close":1410,"change":924,"percent_change":863,"volume":1412,"transactions":9,"vwap":1410},"2026-02-17",72.089996,72.13,470400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":38,"percent_change":102,"volume":1419,"transactions":9,"vwap":1418},"2026-02-13",72.28,73.13,71.74,73.050003,180100,{"date":1421,"open":1422,"high":1128,"low":1423,"close":899,"change":864,"percent_change":1424,"volume":1425,"transactions":9,"vwap":899},"2026-02-12",74.14,72.19,-2.55,435300,{"date":1427,"open":578,"high":1428,"low":1242,"close":560,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":560},"2026-02-11",74.22,2,2.77,232700,{"date":1433,"open":1338,"high":1304,"low":1287,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-10",72.21,0.3,0.42,212300,{"date":1439,"open":1440,"high":894,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-09",70.79,70.75,71.91,1.64,2.33,398700,{"date":1447,"open":1448,"high":1449,"low":1448,"close":877,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":877},"2026-02-06",69.46,70.31,1.55,2.26,672900,{"date":1454,"open":1455,"high":1272,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",69.71,68.68,68.72,-2.22,-3.13,271100,{"date":1462,"open":1463,"high":653,"low":1464,"close":1465,"change":22,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-04",70.97,70.13,70.94,0.95,899600,{"date":1469,"open":711,"high":877,"low":1470,"close":877,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":877},"2026-02-03",69.07,2.09,3.07,482500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":336,"percent_change":337,"volume":1480,"transactions":9,"vwap":1479},"2026-02-02",67.78,68.5,67.65,68.18,659000,{"date":1482,"open":729,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-30",69.38,67.41,68.15,-2.89,-4.07,548100,{"date":1490,"open":1311,"high":1491,"low":1492,"close":1493,"change":775,"percent_change":776,"volume":1494,"transactions":9,"vwap":1493},"2026-01-29",72.58,70.18,71.040001,540100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1463,"change":1075,"percent_change":604,"volume":1500,"transactions":9,"vwap":1463},"2026-01-28",70.68,71.089996,70.14,404400,{"date":1502,"open":1503,"high":1504,"low":871,"close":1505,"change":1506,"percent_change":1268,"volume":1507,"transactions":9,"vwap":1505},"2026-01-27",69.58,70.33,70.32,0.96,450700,{"date":1509,"open":1510,"high":1510,"low":719,"close":1511,"change":1004,"percent_change":644,"volume":1512,"transactions":9,"vwap":1511},"2026-01-26",70.22,69.36,798900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-23",68.46,69.14,68.27,69.080002,1.26,1.86,253300,{"date":1523,"open":844,"high":1524,"low":815,"close":1525,"change":107,"percent_change":582,"volume":1526,"transactions":9,"vwap":1525},"2026-01-22",68.14,67.82,599800,{"date":1528,"open":1529,"high":1530,"low":1484,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-21",67.7,68.21,67.76,1.09,1.63,514700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":940,"percent_change":1062,"volume":1541,"transactions":9,"vwap":1540},"2026-01-20",66.68,66.91,66.38,66.67,566500,{"date":1543,"open":1544,"high":1540,"low":1545,"close":1546,"change":1547,"percent_change":713,"volume":1548,"transactions":9,"vwap":1546},"2026-01-16",66.61,66.099998,66.54,-0.4,198700,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":741,"percent_change":741,"volume":1554,"transactions":9,"vwap":1553},"2026-01-15",68.11,66.089996,66.94,321200,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":316,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-14",66.14,67.17,66.93,1.95,279400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1166,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-13",65.28,65.83,65.24,65.65,1.23,192000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":594,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-12",64.71,65.099998,64.68,64.85,0.79,215000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":527,"percent_change":23,"volume":1584,"transactions":9,"vwap":1583},"2026-01-09",64.040001,64.4,63.99,64.34,278900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":367,"percent_change":1466,"volume":1591,"transactions":9,"vwap":1590},"2026-01-08",62.55,63.83,62.51,63.76,208900,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1082,"volume":1598,"transactions":9,"vwap":1596},"2026-01-07",63.65,62.97,63.16,-0.93,175300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":801,"percent_change":1004,"volume":1605,"transactions":9,"vwap":1604},"2026-01-06",64.019997,64.32,63.96,64.089996,388500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":137,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-05",63.64,64.17,63.41,63.91,1.04,179400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-02",62.6,63.26,62.46,63.25,1.11,1.79,123300,{"date":1624,"open":1625,"high":1589,"low":1626,"close":1627,"change":682,"percent_change":818,"volume":1628,"transactions":9,"vwap":1627},"2025-12-31",62.49,62.07,62.14,404200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1625,"change":518,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1625},"2025-12-30",62.58,62.74,62.47,0.69,157000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":325,"volume":1643,"transactions":9,"vwap":1641},"2025-12-29",62.3,62.41,61.86,62.060001,-0.63,112300,{"date":1645,"open":1646,"high":1647,"low":1589,"close":1648,"change":1306,"percent_change":1387,"volume":1649,"transactions":9,"vwap":1648},"2025-12-26",62.7,62.76,62.69,157500,{"date":1651,"open":1589,"high":1589,"low":1652,"close":1653,"change":555,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-24",62.25,62.38,-0.06,75200,{"date":1657,"open":1658,"high":1633,"low":1626,"close":1659,"change":147,"percent_change":847,"volume":1660,"transactions":9,"vwap":1659},"2025-12-23",62.31,62.42,142400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1034,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-22",61.82,62.15,61.76,62.040001,1.39,252000,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":419,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-19",60.99,61.52,61.19,0.54,609100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-18",61.22,61.32,60.73,60.86,-1.06,-1.71,163400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":572,"percent_change":102,"volume":1691,"transactions":9,"vwap":1690},"2025-12-17",61.72,62.02,61.62,61.92,598300,{"date":1693,"open":1694,"high":1695,"low":1673,"close":1696,"change":273,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-16",61.89,61.97,61.3,-1.3,222800,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1010,"percent_change":1130,"volume":1704,"transactions":9,"vwap":1703},"2025-12-15",62.64,61.78,62.11,946700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1658,"change":783,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1658},"2025-12-12",62.79,62.96,61.94,-0.5,91900,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":117,"volume":1718,"transactions":9,"vwap":1716},"2025-12-11",61.96,62.91,62.62,0.7,115000,{"date":1720,"open":1721,"high":1666,"low":1722,"close":1690,"change":909,"percent_change":633,"volume":1723,"transactions":9,"vwap":1690},"2025-12-10",61.13,60.9,117500,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":654,"percent_change":801,"volume":1729,"transactions":9,"vwap":1728},"2025-12-09",60.76,61.21,61.060001,90300,{"date":1731,"open":1732,"high":1733,"low":1722,"close":1734,"change":1735,"percent_change":819,"volume":1736,"transactions":9,"vwap":1734},"2025-12-08",61.57,61.59,60.95,-0.51,109700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":251,"volume":1744,"transactions":9,"vwap":1742},"2025-12-05",61.95,62.34,61.39,61.46,-0.44,96700,{"date":1746,"open":1689,"high":1714,"low":1689,"close":1747,"change":1400,"percent_change":990,"volume":1748,"transactions":9,"vwap":1747},"2025-12-04",61.9,73800,{"date":1750,"open":1751,"high":1687,"low":1751,"close":1752,"change":573,"percent_change":1268,"volume":1753,"transactions":9,"vwap":1752},"2025-12-03",61.25,61.66,154200,{"date":1755,"open":1741,"high":1741,"low":1756,"close":1757,"change":664,"percent_change":1256,"volume":1758,"transactions":9,"vwap":1757},"2025-12-02",60.43,60.82,102400,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1004,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-01",61.18,61.58,61.34,0.46,154500,{"date":1767,"open":1768,"high":1769,"low":1757,"close":1728,"change":356,"percent_change":38,"volume":1770,"transactions":9,"vwap":1728},"2025-11-28",60.91,61.23,66400,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1533,"volume":1777,"transactions":9,"vwap":1775},"2025-11-26",59.91,60.8,60.62,0.97,139600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":518,"percent_change":38,"volume":1784,"transactions":9,"vwap":1783},"2025-11-25",59.28,59.77,59.26,59.65,128600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":594,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",58.73,59.29,58.57,59.22,0.87,151700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":991,"percent_change":23,"volume":1799,"transactions":9,"vwap":1798},"2025-11-21",58.22,58.91,58.040001,58.71,106500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-20",59.56,59.89,58.080002,58.18,-1.1,-1.86,1205600,{"date":1810,"open":1811,"high":1802,"low":1812,"close":1780,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1780},"2025-11-19",59.45,59.0099983,-0.17,-0.29,89200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1811,"change":901,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1811},"2025-11-18",59.21,59.72,58.92,-0.08,117600,{"date":1824,"open":1825,"high":1826,"low":1788,"close":1827,"change":273,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-17",60.22,60.31,59.5,-1.34,698500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1826,"change":902,"percent_change":509,"volume":1835,"transactions":9,"vwap":1826},"2025-11-14",59.68,60.51,59.55,106400,{"date":1837,"open":1734,"high":1673,"low":1838,"close":1839,"change":1840,"percent_change":449,"volume":1841,"transactions":9,"vwap":1839},"2025-11-13",60.24,60.38,-0.54,82700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":644,"percent_change":1388,"volume":1848,"transactions":9,"vwap":1847},"2025-11-12",60.48,61.07,60.37,60.92,105200,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1833,"change":572,"percent_change":1612,"volume":1853,"transactions":9,"vwap":1833},"2025-11-11",60.09,60.57,66900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1803,"change":102,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1803},"2025-11-10",59.63,59.95,59.15,1.72,129100,{"date":1862,"open":1863,"high":1864,"low":1804,"close":1864,"change":22,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-07",58.16,58.88,1.15,88100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":741,"percent_change":459,"volume":1873,"transactions":9,"vwap":1872},"2025-11-06",58.25,58.63,58.17,58.21,764200,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":22,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-05",57.86,58.38,58.2,1.16,51100,{"date":1882,"open":1883,"high":1884,"low":26,"close":1885,"change":1174,"percent_change":1886,"volume":1718,"transactions":9,"vwap":1885},"2025-11-04",57.52,57.85,57.53,-1.73,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":469,"percent_change":1141,"volume":1892,"transactions":9,"vwap":1891},"2025-11-03",58.77,58.13,58.54,3562000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1009,"percent_change":1135,"volume":1899,"transactions":9,"vwap":1898},"2025-10-31",58.95,59,58.59,58.78,3504200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1131,"percent_change":665,"volume":1906,"transactions":9,"vwap":1905},"2025-10-30",58.98,59.25,58.65,58.93,168000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":112,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-29",59.79,59.88,59.16,59.36,-0.02,101100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1062,"percent_change":827,"volume":1921,"transactions":9,"vwap":1920},"2025-10-28",59.029999,59.57,58.97,59.37,139500,{"date":1923,"open":1924,"high":1924,"low":1796,"close":1925,"change":191,"percent_change":231,"volume":1926,"transactions":9,"vwap":1925},"2025-10-27",59.49,59.17,146200,{"date":1928,"open":1802,"high":1856,"low":1929,"close":1811,"change":1821,"percent_change":792,"volume":1930,"transactions":9,"vwap":1811},"2025-10-24",59.39,326000,{"date":1932,"open":1933,"high":1783,"low":1790,"close":1934,"change":604,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-23",59.41,59.53,1.57,81400,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":357,"percent_change":1466,"volume":1942,"transactions":9,"vwap":1941},"2025-10-22",57.87,58.67,58.61,186000,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":346,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-21",58.53,57.91,58.060001,-2.16,106800,{"date":1951,"open":1812,"high":1929,"low":1895,"close":1952,"change":847,"percent_change":1612,"volume":1953,"transactions":9,"vwap":1952},"2025-10-20",59.34,181900,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1787,"change":664,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1787},"2025-10-17",59.11,58.35,-0.88,363100,{"date":1961,"open":1962,"high":1963,"low":1919,"close":1903,"change":1964,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1903},"2025-10-16",59.48,59.75,0,176400,{"date":1967,"open":1968,"high":1811,"low":1969,"close":1903,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1903},"2025-10-15",59.27,58.76,0.52,0.89,1467300,{"date":1974,"open":1975,"high":1812,"low":1976,"close":1787,"change":1977,"percent_change":783,"volume":1978,"transactions":9,"vwap":1787},"2025-10-14",57.94,57.92,-0.18,107300,{"date":1980,"open":1981,"high":1812,"low":1982,"close":1796,"change":1983,"percent_change":1984,"volume":969,"transactions":9,"vwap":1796},"2025-10-13",58.55,58.46,1.25,2.17,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":863,"percent_change":1458,"volume":1990,"transactions":9,"vwap":1989},"2025-10-10",58.74,57.57,57.66,156000,{"date":1992,"open":1993,"high":1994,"low":1987,"close":1919,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1919},"2025-10-09",59.99,60.12,-0.65,-1.09,291600,{"date":1999,"open":1832,"high":2000,"low":1933,"close":2001,"change":1400,"percent_change":127,"volume":2002,"transactions":9,"vwap":2001},"2025-10-08",59.74,59.62,77100,{"date":2004,"open":2005,"high":2006,"low":1818,"close":2007,"change":1130,"percent_change":1840,"volume":1965,"transactions":9,"vwap":2007},"2025-10-07",59.71,59.86,59.38,{"date":2009,"open":1834,"high":1910,"low":2010,"close":2011,"change":654,"percent_change":801,"volume":2012,"transactions":9,"vwap":2011},"2025-10-06",59.51,59.7,132900,{"date":2014,"open":1929,"high":1781,"low":1929,"close":2015,"change":827,"percent_change":519,"volume":2016,"transactions":9,"vwap":2015},"2025-10-03",59.59,144000,{"date":2018,"open":1903,"high":1929,"low":2019,"close":1903,"change":459,"percent_change":336,"volume":2020,"transactions":9,"vwap":1903},"2025-10-02",58.66,177100,{"date":2022,"open":1790,"high":2015,"low":1925,"close":2023,"change":459,"percent_change":336,"volume":2024,"transactions":9,"vwap":2023},"2025-10-01",59.23,133900,{"date":2026,"open":1905,"high":1790,"low":2027,"close":1818,"change":440,"percent_change":793,"volume":2028,"transactions":9,"vwap":1818},"2025-09-30",58.8,167200,{"date":2030,"open":1783,"high":1783,"low":2031,"close":2032,"change":1913,"percent_change":554,"volume":2033,"transactions":9,"vwap":2032},"2025-09-29",59.18,59.32,115600,{"date":2035,"open":1820,"high":2036,"low":1820,"close":1952,"change":52,"percent_change":489,"volume":2037,"transactions":9,"vwap":1952},"2025-09-26",59.35,154600,{"date":2039,"open":2040,"high":2041,"low":1904,"close":2040,"change":555,"percent_change":902,"volume":2042,"transactions":9,"vwap":2040},"2025-09-25",58.85,59.049999,184300,{"date":2044,"open":2045,"high":1968,"low":2046,"close":2047,"change":555,"percent_change":902,"volume":2048,"transactions":9,"vwap":2047},"2025-09-24",59.040001,58.86,58.89,145300,{"date":2050,"open":1902,"high":2051,"low":2052,"close":1905,"change":1063,"percent_change":1764,"volume":2028,"transactions":9,"vwap":1905},"2025-09-23",59.44,58.87,{"date":2054,"open":2055,"high":1889,"low":1878,"close":2019,"change":142,"percent_change":357,"volume":2056,"transactions":9,"vwap":2019},"2025-09-22",58.45,159700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":801,"percent_change":1306,"volume":2063,"transactions":9,"vwap":2062},"2025-09-19",58.11,58.44,58.029999,58.34,110600,{"date":2065,"open":2066,"high":2066,"low":2067,"close":1863,"change":1743,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1863},"2025-09-18",58.31,57.82,-0.75,390000,{"date":2071,"open":2019,"high":1790,"low":2072,"close":2073,"change":682,"percent_change":212,"volume":2074,"transactions":9,"vwap":2073},"2025-09-17",58.23,58.6,92700,{"date":2076,"open":2077,"high":1917,"low":1940,"close":1895,"change":1435,"percent_change":594,"volume":2078,"transactions":9,"vwap":1895},"2025-09-16",58.79,137000,{"date":2080,"open":2081,"high":1904,"low":2082,"close":1904,"change":387,"percent_change":990,"volume":2083,"transactions":9,"vwap":1904},"2025-09-15",58.52,58.26,80300,{"date":2085,"open":1787,"high":2046,"low":2086,"close":2087,"change":2088,"percent_change":818,"volume":2089,"transactions":9,"vwap":2087},"2025-09-12",58.3,58.42,-0.33,111300,{"date":2091,"open":1890,"high":1969,"low":1890,"close":2092,"change":644,"percent_change":1717,"volume":2093,"transactions":9,"vwap":2092},"2025-09-11",58.75,103400,{"date":2095,"open":2096,"high":1957,"low":1976,"close":2062,"change":356,"percent_change":368,"volume":2097,"transactions":9,"vwap":2062},"2025-09-10",57.99,161300,{"date":2099,"open":2100,"high":2081,"low":1884,"close":2101,"change":1813,"percent_change":1814,"volume":2102,"transactions":9,"vwap":2101},"2025-09-09",58.28,57.9,100700,{"date":2104,"open":2061,"high":2105,"low":2106,"close":2107,"change":1054,"percent_change":1205,"volume":2108,"transactions":9,"vwap":2107},"2025-09-08",58.09,57.54,58.07,225100,{"date":2110,"open":2111,"high":1872,"low":2112,"close":1876,"change":1004,"percent_change":52,"volume":2113,"transactions":9,"vwap":1876},"2025-09-05",57.79,57.56,113300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1654,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-04",57.43,57.59,57.23,57.58,-0.1,207800,{"date":2123,"open":2061,"high":1890,"low":2124,"close":2125,"change":682,"percent_change":713,"volume":2126,"transactions":9,"vwap":2125},"2025-09-03",57.48,57.64,136400,{"date":2128,"open":2129,"high":2096,"low":1883,"close":2096,"change":1821,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2096},"2025-09-02",57.63,-0.14,200200,{"date":2133,"open":1939,"high":1890,"low":1939,"close":2107,"change":940,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2107},"2025-08-29",0.22,120900,{"date":2137,"open":2138,"high":1975,"low":1988,"close":1975,"change":122,"percent_change":518,"volume":2139,"transactions":9,"vwap":1975},"2025-08-28",57.88,164400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":901,"percent_change":439,"volume":2146,"transactions":9,"vwap":2145},"2025-08-27",57.37,57.75,57.33,57.69,95400,{"date":2148,"open":2129,"high":2149,"low":2150,"close":2151,"change":1913,"percent_change":554,"volume":2152,"transactions":9,"vwap":2151},"2025-08-26",57.76,57.45,57.74,160000,{"date":2154,"open":2155,"high":1939,"low":1989,"close":2149,"change":336,"percent_change":1118,"volume":2156,"transactions":9,"vwap":2149},"2025-08-25",57.67,164500,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":703,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-22",56.58,57.8,57.73,2.16,133300,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":356,"percent_change":132,"volume":2168,"transactions":9,"vwap":2167},"2025-08-21",55.97,56.51,190800,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":152,"percent_change":723,"volume":2174,"transactions":9,"vwap":2173},"2025-08-20",55.81,56.099998,56.07,124400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":112,"percent_change":1913,"volume":2181,"transactions":9,"vwap":2180},"2025-08-19",55.87,56.0099983,55.63,55.72,432300,{"date":2183,"open":2184,"high":2177,"low":2185,"close":2186,"change":712,"percent_change":2068,"volume":2187,"transactions":9,"vwap":2186},"2025-08-18",55.85,55.56,55.73,99000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":387,"percent_change":644,"volume":2194,"transactions":9,"vwap":2193},"2025-08-15",56.23,56.24,55.99,56.15,118300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1840,"percent_change":924,"volume":2201,"transactions":9,"vwap":2200},"2025-08-14",55.84,55.94,55.52,55.92,163600,{"date":2203,"open":2173,"high":2204,"low":2192,"close":2204,"change":991,"percent_change":1466,"volume":2056,"transactions":9,"vwap":2204},"2025-08-13",56.46,{"date":2206,"open":2179,"high":2173,"low":2207,"close":2208,"change":2209,"percent_change":1034,"volume":2210,"transactions":9,"vwap":2208},"2025-08-12",55.61,55.93,0.47,150700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1228,"percent_change":202,"volume":2217,"transactions":9,"vwap":2216},"2025-08-11",55.66,55.69,55.18,55.46,3005600,{"date":2219,"open":2180,"high":2220,"low":2185,"close":2186,"change":1435,"percent_change":1674,"volume":2221,"transactions":9,"vwap":2186},"2025-08-08",55.9,94200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":142,"percent_change":527,"volume":2228,"transactions":9,"vwap":2227},"2025-08-07",55.5,55.71,55.15,55.43,120600,{"date":2230,"open":2199,"high":2231,"low":2232,"close":2233,"change":1913,"percent_change":555,"volume":1152,"transactions":9,"vwap":2233},"2025-08-06",55.62,55.040001,55.11,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":518,"percent_change":1576,"volume":2239,"transactions":9,"vwap":2238},"2025-08-05",54.64,55.2,55.13,203800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2209,"percent_change":1791,"volume":2245,"transactions":9,"vwap":2243},"2025-08-04",54.51,54.7,54.44,127400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":1814,"percent_change":961,"volume":2251,"transactions":9,"vwap":2250},"2025-08-01",54.52,53.92,54.23,121800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2248,"change":932,"percent_change":325,"volume":2257,"transactions":9,"vwap":2248},"2025-07-31",54.43,54.86,54.22,572100,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-30",55.82,54.77,55.07,-1.17,-2.08,408000,{"date":2267,"open":2268,"high":37,"low":2269,"close":2191,"change":336,"percent_change":1118,"volume":2270,"transactions":9,"vwap":2191},"2025-07-29",56.19,55.88,113500,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":784,"percent_change":273,"volume":2016,"transactions":9,"vwap":2275},"2025-07-28",56.44,55.98,56.21,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":801,"percent_change":142,"volume":2282,"transactions":9,"vwap":2281},"2025-07-25",56.43,56.7,56.25,56.67,176100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":932,"percent_change":924,"volume":2289,"transactions":9,"vwap":2288},"2025-07-24",56.66,56.89,56.38,56.49,497000,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":1249,"volume":2282,"transactions":9,"vwap":2294},"2025-07-23",56.69,57.15,57.040001,0.59,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":968,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-22",55.78,56.5,55.67,56.45,1.77,5470800,{"date":2305,"open":2306,"high":2260,"low":2307,"close":2308,"change":1674,"percent_change":968,"volume":2309,"transactions":9,"vwap":2308},"2025-07-21",55.37,55.36,55.47,197700,{"date":2311,"open":2216,"high":2216,"low":2312,"close":2313,"change":1813,"percent_change":783,"volume":2314,"transactions":9,"vwap":2313},"2025-07-18",54.88,54.93,67300,{"date":2316,"open":2317,"high":2215,"low":2318,"close":2319,"change":439,"percent_change":872,"volume":2320,"transactions":9,"vwap":2319},"2025-07-17",54.75,54.67,55.099998,2368700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":775,"percent_change":940,"volume":2327,"transactions":9,"vwap":2326},"2025-07-16",55.25,55.27,54.74,55.19,79800,{"date":2329,"open":2178,"high":2178,"low":2330,"close":2331,"change":819,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-15",55.029999,55.12,-1.48,68300,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1710,"percent_change":449,"volume":2339,"transactions":9,"vwap":2338},"2025-07-14",56.37,55.86,55.95,77300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2301,"change":1964,"percent_change":1964,"volume":2345,"transactions":9,"vwap":2301},"2025-07-11",56.14,56.57,56.040001,53300,{"date":2347,"open":2172,"high":2348,"low":2349,"close":2301,"change":1206,"percent_change":909,"volume":2350,"transactions":9,"vwap":2301},"2025-07-10",56.54,56.029999,101900,{"date":2352,"open":2353,"high":2178,"low":2180,"close":2166,"change":583,"percent_change":1054,"volume":2354,"transactions":9,"vwap":2166},"2025-07-09",56,75700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2184,"change":2209,"percent_change":1034,"volume":2360,"transactions":9,"vwap":2184},"2025-07-08",55.53,56.18,55.49,131000,{"date":2362,"open":2363,"high":2213,"low":2232,"close":2364,"change":221,"percent_change":887,"volume":2365,"transactions":9,"vwap":2364},"2025-07-07",55.51,55.38,104200,{"date":2367,"open":2280,"high":2368,"low":2178,"close":2369,"change":509,"percent_change":190,"volume":2370,"transactions":9,"vwap":2369},"2025-07-03",56.29,56.12,43000,{"date":2372,"open":2216,"high":2191,"low":2373,"close":2191,"change":1097,"percent_change":499,"volume":2374,"transactions":9,"vwap":2191},"2025-07-02",55.39,148200,{"date":2376,"open":2377,"high":2330,"low":2378,"close":2379,"change":22,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-01",54.37,54.33,54.91,1.24,175100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":741,"percent_change":459,"volume":2388,"transactions":9,"vwap":2387},"2025-06-30",54.13,54.28,53.87,54.24,91100,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2250,"change":2393,"percent_change":840,"volume":2394,"transactions":9,"vwap":2250},"2025-06-27",54.53,54.0099983,-0.37,164900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1620,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-26",54.09,54.62,54.080002,54.6,2.08,333300,{"date":2404,"open":2405,"high":2405,"low":2406,"close":108,"change":931,"percent_change":665,"volume":2407,"transactions":9,"vwap":108},"2025-06-25",53.64,53.44,220300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":191,"percent_change":664,"volume":2414,"transactions":9,"vwap":2413},"2025-06-24",54.060001,54.21,53.79,53.88,202500,{"date":2416,"open":2417,"high":2418,"low":2397,"close":2419,"change":613,"percent_change":378,"volume":2420,"transactions":9,"vwap":2419},"2025-06-23",54.49,54.65,54.16,120200,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2120,"percent_change":1977,"volume":2426,"transactions":9,"vwap":2425},"2025-06-20",54.99,54.42,54.5,58300,{"date":2428,"open":2429,"high":2330,"low":2430,"close":2400,"change":783,"percent_change":818,"volume":2431,"transactions":9,"vwap":2400},"2025-06-18",54.97,54.54,123200,{"date":2433,"open":2319,"high":2434,"low":2435,"close":2379,"change":509,"percent_change":983,"volume":2436,"transactions":9,"vwap":2379},"2025-06-17",55.24,54.78,107600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2330,"change":2442,"percent_change":1306,"volume":2443,"transactions":9,"vwap":2330},"2025-06-16",55,55.45,54.98,0.17,219000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2255,"change":593,"percent_change":1388,"volume":2449,"transactions":9,"vwap":2255},"2025-06-13",54.48,54.92,54.35,164700,{"date":2451,"open":2410,"high":2417,"low":2452,"close":2417,"change":1004,"percent_change":1970,"volume":2139,"transactions":9,"vwap":2417},"2025-06-12",53.98,{"date":2454,"open":2455,"high":2387,"low":2386,"close":2411,"change":801,"percent_change":419,"volume":2456,"transactions":9,"vwap":2411},"2025-06-11",54.17,809000,{"date":2458,"open":2459,"high":2384,"low":2413,"close":2460,"change":127,"percent_change":1148,"volume":2461,"transactions":9,"vwap":2460},"2025-06-10",53.95,54.029999,238500,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":593,"percent_change":1634,"volume":2139,"transactions":9,"vwap":2466},"2025-06-09",53.33,53.83,53.63,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1964,"percent_change":1964,"volume":2473,"transactions":9,"vwap":2472},"2025-06-06",53.46,53.47,53.18,53.26,342500,{"date":2475,"open":2476,"high":2477,"low":2471,"close":2472,"change":1016,"percent_change":1205,"volume":2478,"transactions":9,"vwap":2472},"2025-06-05",53.59,53.65,105500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":459,"percent_change":337,"volume":2048,"transactions":9,"vwap":2483},"2025-06-04",53.37,53.62,53.07,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2130,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-03",52.92,53.2,52.5,53.049999,-0.26,228200,{"date":2493,"open":2483,"high":2494,"low":2495,"close":2496,"change":582,"percent_change":2442,"volume":2497,"transactions":9,"vwap":2496},"2025-06-02",53.27,52.83,53.19,162300,{"date":2499,"open":2489,"high":2500,"low":2501,"close":2502,"change":872,"percent_change":470,"volume":2503,"transactions":9,"vwap":2502},"2025-05-30",53.14,52.64,53.099998,242400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2472,"change":654,"percent_change":1054,"volume":2509,"transactions":9,"vwap":2472},"2025-05-29",53.41,53.5,53,78800,{"date":2511,"open":2512,"high":2512,"low":2483,"close":2513,"change":2393,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-28",53.52,53.15,-0.69,47700,{"date":2517,"open":2518,"high":2405,"low":2481,"close":2512,"change":122,"percent_change":2209,"volume":2519,"transactions":9,"vwap":2512},"2025-05-27",53.6,123700,{"date":2521,"open":2522,"high":2506,"low":2522,"close":2494,"change":1004,"percent_change":991,"volume":2523,"transactions":9,"vwap":2494},"2025-05-23",52.79,79100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":190,"percent_change":931,"volume":2530,"transactions":9,"vwap":2529},"2025-05-22",53.13,53.17,52.67,52.99,149600,{"date":2532,"open":2533,"high":2534,"low":2487,"close":2487,"change":682,"percent_change":1995,"volume":2535,"transactions":9,"vwap":2487},"2025-05-21",53.4,53.72,98100,{"date":2537,"open":2481,"high":2538,"low":2539,"close":2540,"change":2134,"percent_change":644,"volume":2541,"transactions":9,"vwap":2540},"2025-05-20",53.58,53.21,53.55,78300,{"date":2543,"open":2544,"high":2481,"low":2545,"close":2464,"change":902,"percent_change":792,"volume":2546,"transactions":9,"vwap":2464},"2025-05-19",52.93,52.88,186700,{"date":2548,"open":2471,"high":2533,"low":2549,"close":2533,"change":775,"percent_change":940,"volume":2113,"transactions":9,"vwap":2533},"2025-05-16",52.82,{"date":2551,"open":2552,"high":2464,"low":2553,"close":2464,"change":122,"percent_change":2209,"volume":2554,"transactions":9,"vwap":2464},"2025-05-15",53.02,52.74,143800,{"date":2556,"open":2533,"high":2533,"low":2557,"close":2558,"change":428,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-14",52.98,53.080002,-0.84,75300,{"date":2562,"open":2500,"high":2534,"low":2563,"close":2564,"change":519,"percent_change":490,"volume":2565,"transactions":9,"vwap":2564},"2025-05-13",53.11,53.53,105800,{"date":2567,"open":2508,"high":2406,"low":2568,"close":2569,"change":1576,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-12",52.71,52.96,1.51,551800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":527,"percent_change":1370,"volume":2578,"transactions":9,"vwap":2577},"2025-05-09",51.89,52.2,51.79,52.17,213900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":107,"percent_change":583,"volume":2585,"transactions":9,"vwap":2584},"2025-05-08",51.7,51.92,51.45,51.59,337200,{"date":2587,"open":2588,"high":2576,"low":2589,"close":2590,"change":983,"percent_change":1131,"volume":2591,"transactions":9,"vwap":2590},"2025-05-07",51.77,51.3,51.53,122900,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":387,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-06",51.5,51.9,51.75,0.45,163700,{"date":2600,"open":2596,"high":2576,"low":2601,"close":2602,"change":931,"percent_change":2068,"volume":2603,"transactions":9,"vwap":2602},"2025-05-05",51.49,51.52,97900,{"date":2605,"open":2606,"high":2606,"low":2590,"close":2607,"change":132,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-02",52.080002,51.91,1.53,146300,{"date":2611,"open":2612,"high":2601,"low":2613,"close":2614,"change":2130,"percent_change":1228,"volume":1792,"transactions":9,"vwap":2614},"2025-05-01",51.14,50.9,51.13,{"date":2616,"open":2617,"high":2618,"low":176,"close":2619,"change":1160,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-04-30",51.18,51.41,51.27,-1.29,502600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1010,"percent_change":976,"volume":2628,"transactions":9,"vwap":2627},"2025-04-29",51.98,52.19,51.85,51.94,313700,{"date":2630,"open":2588,"high":2631,"low":2588,"close":2632,"change":152,"percent_change":1388,"volume":2633,"transactions":9,"vwap":2632},"2025-04-28",52.29,52.14,470800,{"date":2635,"open":2636,"high":2626,"low":2590,"close":2576,"change":1009,"percent_change":1814,"volume":2637,"transactions":9,"vwap":2576},"2025-04-25",51.6,55300,{"date":2639,"open":2618,"high":2640,"low":2589,"close":2627,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2627},"2025-04-24",52.029999,0.77,1.5,524500,{"date":2645,"open":2584,"high":2646,"low":2647,"close":2648,"change":741,"percent_change":459,"volume":2649,"transactions":9,"vwap":2648},"2025-04-23",51.86,50.92,51.17,114400,{"date":180,"open":2651,"high":2652,"low":2653,"close":2654,"change":387,"percent_change":2597,"volume":2655,"transactions":9,"vwap":2654},50.93,51.51,50.91,51.16,1546300]