[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXO":3,"homepage-market-summary":31,"stock-historical-GXO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GXO","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},"GXO Logistics, Inc.","NYSE",null,"TRANSPORTATION SERVICES","GXO Logistics Inc is a contract logistics company. Its revenue is diversified across numerous verticals and customers, including many multinational corporations. It provides warehousing and distribution, order fulfillment, e-commerce, reverse logistics, and other supply chain services differentiated by its ability to deliver technology-enabled, customized solutions at scale. Geographically, it generates revenue from the United Kingdom, the United States, the Netherlands, France, Spain, Italy, and other countries, and derives the majority of its revenue from the United Kingdom.","154,000","Greenwich, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},46.56,46.65,46.93,46.1,45.96,0.6,1.31,1097358.590933,16965,46.5601,66.85,43.61,1286934.950900824,12.7,1306,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},33.55,1252522,457170637.725206,35.51,"2025-04-22",[183,184,194,205,215,225,236,246,255,265,275,285,296,307,318,328,337,347,357,368,378,388,397,408,419,430,440,451,461,472,481,490,499,508,518,529,539,548,558,568,578,588,597,607,618,627,638,649,660,670,680,691,702,711,722,731,739,748,757,765,771,780,788,796,804,812,817,823,831,838,846,855,863,871,878,885,893,901,908,916,925,933,940,949,954,960,966,972,978,987,994,1001,1008,1014,1022,1029,1036,1043,1050,1058,1067,1075,1083,1091,1097,1104,1113,1122,1131,1139,1147,1155,1162,1170,1177,1185,1194,1203,1210,1219,1227,1235,1242,1249,1255,1260,1266,1275,1284,1292,1299,1307,1312,1321,1327,1335,1343,1351,1359,1367,1375,1382,1390,1397,1404,1412,1418,1426,1435,1444,1451,1460,1466,1474,1482,1489,1497,1506,1514,1523,1531,1538,1546,1553,1561,1568,1576,1583,1590,1596,1605,1610,1617,1624,1631,1639,1646,1652,1660,1668,1674,1682,1687,1694,1701,1707,1714,1722,1728,1737,1744,1749,1756,1763,1771,1778,1785,1792,1799,1803,1809,1817,1824,1830,1837,1846,1853,1859,1863,1870,1874,1883,1890,1897,1903,1908,1914,1922,1928,1935,1941,1947,1955,1960,1966,1972,1976,1980,1987,1992,1998,2005,2012,2019,2026,2032,2038,2045,2050,2056,2064,2072,2079,2085,2092,2097,2104,2110,2115,2122,2131,2137,2143,2149,2155,2160,2163,2170,2176,2180,2186,2193,2198,2203,2207,2211,2216,2220,2227,2232,2235,2240,2246,2252,2260,2265,2270,2275,2279,2286,2291,2295,2300,2304,2308,2314,2321,2328,2334,2338,2344,2350,2356,2361,2366,2373,2379,2382,2387,2390,2395,2401,2407,2413,2417,2423,2428,2432,2437,2442,2447,2452,2457,2460,2467,2471,2477,2481,2487,2492,2499,2507,2511,2516,2524,2532,2539,2548,2556,2561,2568,2575,2582,2588,2596,2603,2611,2619,2626,2634,2641,2647,2655,2663,2672,2678,2686,2692,2696,2703,2708,2716,2723,2731,2738,2745,2752,2759,2766,2773,2779,2785,2792,2801,2808],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.41,46.01,44.2,1.51,3.4,1558044.202347,20694,45.4283,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",45.01,45.13,44.03,44.45,-0.31,-0.69,1313717.706919,16199,44.5032,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":113,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",45.23,45.75,44.28,44.76,-0.02,1256918.300051,15644,44.7725,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.66,43.64,44.77,-0.43,-0.95,1376519.598117,17573,44.6458,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",44.19,45.3,43.9991,45.2,1.03,2.33,1257193.946228,17696,44.9457,{"date":237,"open":238,"high":239,"low":27,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45,45.02,44.17,-1.06,-2.34,1791829.914842,20206,44.0868,{"date":247,"open":248,"high":249,"low":207,"close":207,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",45.5,45.94,-0.54,-1.18,867025.766302,13873,45.5307,{"date":256,"open":257,"high":16,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",46.06,45.305,45.77,0.37,0.81,896949.330044,14933,45.7545,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",46.34,45.0775,45.4,-0.52,-1.13,1030170.260982,18132,45.4612,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",46.49,45.55,45.92,-0.66,-1.42,1475478.034766,16256,45.9363,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",47.32,47.37,45.76,46.58,0.43,0.93,1165675.167287,18126,46.8621,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",46.14,46.86,45.1,46.15,-0.45,-0.97,2085637.470548,29943,46.0737,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",47.04,47.365,45.61,46.6,-0.33,-0.7,1552031.060609,24196,46.234,{"date":319,"open":320,"high":321,"low":322,"close":18,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",45.22,47.015,44.99,1.09,2.38,1525500.452625,24596,46.3281,{"date":329,"open":330,"high":331,"low":207,"close":332,"change":333,"percent_change":68,"volume":334,"transactions":335,"vwap":336},"2026-09-11",45.98,46.18,45.84,0.41,1755853.920135,20810,45.708,{"date":338,"open":339,"high":340,"low":230,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",45.67,46.235,45.43,-0.76,-1.65,1515989.765843,23822,45.5399,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":270,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",46.62,47.4306,45.7,46.19,-1.11,1980017.127723,26328,46.1202,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",48.25,48.5,46.52,46.71,-1.61,-3.33,1570282.759719,26961,46.8957,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",46.72,48.44,48.32,1.14,2.42,1099684.783952,17803,48.0916,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":261,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",47.07,47.26,45.925,47.18,1.75,865548.618947,14411,46.9336,{"date":389,"open":277,"high":390,"low":391,"close":392,"change":393,"percent_change":291,"volume":394,"transactions":395,"vwap":396},"2026-09-02",46.55,45.59,46.37,0.2,1134594.567367,16978,46.2061,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",47.25,47.42,46.09,46.17,-1.56,-3.27,1364806.007214,22240,46.4659,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",47.13,47.89,47,47.73,0.13,0.27,1039498.285244,14897,47.6201,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",48.39,48.8,47.03,47.6,-0.38,-0.79,830999.50116,14877,47.5132,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":211,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",47.47,48.28,47.28,47.98,-0.04,1012913.504122,15275,48.0116,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",47.45,48.59,47.17,48,0.58,1.22,985092.877547,17522,48.1139,{"date":452,"open":453,"high":454,"low":455,"close":400,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",47.39,47.56,46.64,0.44,0.94,1205170.53715,18283,47.2973,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",45.86,47.08,45.615,46.98,1.26,2.76,1573259.411902,22812,46.7424,{"date":473,"open":474,"high":475,"low":207,"close":476,"change":153,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",45.82,46,45.72,0.77,1334115.179648,21760,45.574,{"date":482,"open":217,"high":483,"low":238,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",45.88,45.37,-1,-2.16,941043.867984,19283,45.3957,{"date":491,"open":492,"high":493,"low":475,"close":392,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",46.9,47.7499,-0.26,-0.56,880102.339887,17645,46.5641,{"date":500,"open":501,"high":400,"low":502,"close":503,"change":201,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",46.95,46.51,46.63,-1.46,1277054.618854,19457,46.932,{"date":509,"open":510,"high":511,"low":512,"close":287,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",48.79,48.85,47.114,-1.26,-2.59,1339213.316552,19844,47.5749,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",48.3,48.94,48.14,48.58,0.22,0.45,815797.850565,15851,48.484,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":148,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",48.4,48.7295,47.9201,48.36,0.79,779959.96047,14428,48.2719,{"date":540,"open":541,"high":542,"low":543,"close":435,"change":22,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",46.84,48.08,46.485,2.81,1541672.104625,25504,47.8099,{"date":549,"open":412,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",48.15,46.375,46.67,-0.29,-0.62,1827748.853194,25101,46.969,{"date":559,"open":411,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",48.35,46.76,46.96,-1.27,-2.63,1322945.602305,20104,47.0976,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":447,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",46.99,48.38,46.564,48.23,2.6,1642935.280643,21001,47.9666,{"date":579,"open":580,"high":433,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",47.11,46.3425,47.01,-0.61,-1.28,2147952.953298,32607,47.2097,{"date":589,"open":590,"high":590,"low":217,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",51.035,47.62,-4.75,-9.07,5514604.788087,61620,47.1563,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":384,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",51.63,52.49,51.09,52.37,3.46,2266803.990924,40492,51.9179,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",50.91,51.24,49.38,50.62,0.46,0.92,2764947.928958,24579,49.9423,{"date":619,"open":609,"high":620,"low":621,"close":622,"change":623,"percent_change":495,"volume":624,"transactions":625,"vwap":626},"2026-07-31",51.425,49.83,50.16,-0.28,1906707.111414,19413,50.3637,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",51.76,51.83,49.4401,50.44,-1.09,-2.12,1608925.147288,22556,50.2154,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",52.66,52.845,51.13,51.53,-1.77,-3.32,1141044.301242,19051,51.5925,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",53.2,53.7599,52.14,53.3,0.01,0.02,1217806.340785,14967,53.2013,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":446,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",53.06,53.65,52.21,53.29,1.1,1066911.245349,17726,53.1635,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":415,"volume":677,"transactions":678,"vwap":679},"2026-07-24",52.44,54.1392,51.835,52.71,0.14,820122.138725,13916,52.9877,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",53.53,54.07,52.165,52.57,-1.44,-2.67,1090298.472621,17527,52.6265,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",54.06,54.55,53.63,54.01,-0.05,-0.09,869599.538767,14887,53.9798,{"date":703,"open":704,"high":705,"low":706,"close":693,"change":467,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",53.19,54.15,52.3401,2.39,1216014.054993,16209,53.7364,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",54.18,54.4,52.75,52.8,-1.25,-2.31,899149.267403,14595,53.0857,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",53.71,54.78,53.46,54.049999,-0.5,-0.92,959500,{"date":732,"open":733,"high":734,"low":735,"close":694,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":694},"2026-07-16",52.17,54.6,52.11,2.26,4.32,1240200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",50.64,52.81,50.07,52.29,2.62,5.27,2946800,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",49.4,49.82,48.07,49.67,0.68,1.39,1559900,{"date":758,"open":741,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",50.97,48.71,48.99,-1.62,-3.2,1503900,{"date":766,"open":653,"high":653,"low":767,"close":768,"change":353,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",50.5,50.61,-2.15,1047500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",49.87,51.75,49.8,51.72,1.84,3.69,1154800,{"date":781,"open":782,"high":783,"low":534,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",51.25,51.625,49.88,-1.96,-3.78,2281600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":754,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-07",51.56,51.98,50.89,51.84,1.33,881200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":426,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-06",51.96,52.325,50.94,51.16,-1.52,844500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":22,"volume":811,"transactions":9,"vwap":809},"2026-07-02",52,52.5,50.83,51.95,0.67,679300,{"date":813,"open":808,"high":776,"low":814,"close":815,"change":446,"percent_change":373,"volume":816,"transactions":9,"vwap":815},"2026-07-01",50.18,51.28,1223200,{"date":818,"open":819,"high":820,"low":821,"close":819,"change":524,"percent_change":456,"volume":822,"transactions":9,"vwap":819},"2026-06-30",50.7,50.99,49.19,1219200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":446,"volume":830,"transactions":9,"vwap":828},"2026-06-29",50.049999,50.73,49.91,50.48,0.29,1240700,{"date":832,"open":800,"high":833,"low":834,"close":835,"change":342,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",52.044998,49.93,50.19,-1.49,1442900,{"date":839,"open":840,"high":841,"low":743,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",50.29,52.035,50.95,0.97,1.94,1278500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",48.84,50.26,48.353,49.98,1.15,2.36,2470700,{"date":856,"open":761,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",50,48.74,48.83,-0.9,-1.81,1883100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":323,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",48.52,50.28,48.029999,49.73,2.24,1275700,{"date":872,"open":443,"high":750,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",48.245,48.64,0.56,1.16,1939800,{"date":879,"open":880,"high":622,"low":445,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",49.61,48.080002,-1.88,-3.76,1044800,{"date":886,"open":887,"high":888,"low":784,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",50.56,50.77,49.96,-0.36,-0.72,1111700,{"date":894,"open":895,"high":790,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",50.67,49.79,50.32,0.62,1.25,1914600,{"date":902,"open":835,"high":897,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",49.2,49.7,-0.11,-0.22,1003800,{"date":909,"open":910,"high":621,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",48.0099983,47.81,49.81,2.01,4.21,1431100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",49.39,49.46,47.71,47.8,-2.44,-4.86,1402800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":118,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",49.84,50.9,49.21,50.24,2.3,1075900,{"date":934,"open":935,"high":936,"low":360,"close":937,"change":291,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-08",49.17,49.58,49.11,0.88,1039000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",49.28,49.45,48.26,48.68,-0.99,-1.99,1129700,{"date":950,"open":951,"high":889,"low":952,"close":753,"change":875,"percent_change":373,"volume":953,"transactions":9,"vwap":753},"2026-06-04",49.59,48.98,951400,{"date":955,"open":956,"high":957,"low":531,"close":937,"change":220,"percent_change":958,"volume":959,"transactions":9,"vwap":937},"2026-06-03",49.43,49.725,-0.87,908300,{"date":961,"open":743,"high":743,"low":962,"close":963,"change":964,"percent_change":729,"volume":965,"transactions":9,"vwap":963},"2026-06-02",49.09,49.54,-0.46,872500,{"date":967,"open":968,"high":969,"low":970,"close":857,"change":905,"percent_change":906,"volume":971,"transactions":9,"vwap":857},"2026-06-01",49.505,50.099998,48.77,1084600,{"date":973,"open":857,"high":974,"low":912,"close":975,"change":976,"percent_change":584,"volume":977,"transactions":9,"vwap":975},"2026-05-29",50.74,50.11,-0.65,1122900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",49.64,51.14,49.47,50.76,0.52,1.04,1067700,{"date":988,"open":989,"high":990,"low":989,"close":930,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":930},"2026-05-27",49.415,51,2.31,4.82,2035900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":613,"percent_change":843,"volume":1000,"transactions":9,"vwap":999},"2026-05-26",48.099998,48.53,47.060001,47.93,1484900,{"date":1002,"open":1003,"high":454,"low":1004,"close":432,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":432},"2026-05-22",47.02,46.46,0.75,1.61,1147100,{"date":1009,"open":492,"high":1010,"low":1011,"close":370,"change":1012,"percent_change":644,"volume":1013,"transactions":9,"vwap":370},"2026-05-21",47.22,45.69,-0.84,1566800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":454,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":454},"2026-05-20",45.99,47.58,45.642,2.04,4.48,1400400,{"date":1023,"open":1024,"high":1025,"low":269,"close":1026,"change":762,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",46.53,46.91,45.52,-3.44,1640200,{"date":1030,"open":1031,"high":848,"low":1032,"close":1033,"change":1034,"percent_change":486,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",48.21,46.68,47.14,-1.04,1602100,{"date":1037,"open":1038,"high":929,"low":881,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",49,48.18,-1.74,-3.49,1474600,{"date":1044,"open":897,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",50.86,49.295,49.92,0,1046400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1047,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1047},"2026-05-13",50.23,50.555,49.24,-0.42,-0.83,943200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",50.6,50.685,49.040001,50.34,-0.48,-0.94,1282600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":426,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",51.44,52.12,50.481,50.82,-1.53,1143600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":270,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",52.24,52.65,51.029999,51.61,-0.27,1541100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",50.66,53.02,51.88,1.97,3.95,1977900,{"date":1092,"open":1093,"high":809,"low":1094,"close":827,"change":108,"percent_change":1095,"volume":1096,"transactions":9,"vwap":827},"2026-05-06",50.63,48.92,0.12,3120200,{"date":1098,"open":492,"high":851,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-05",45.6,49.85,3.58,7.74,4161300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",52.255,52.35,46.12,46.27,-9.95,-17.7,4419000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-01",57.34,57.51,56.080002,56.22,-0.91,-1.59,1093000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",55.57,57.42,55.2,57.13,1.98,3.59,1171500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":343,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-29",56.68,56.93,54.535,55.15,-2.9,933300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":583,"volume":1146,"transactions":9,"vwap":1144},"2026-04-28",57.040001,57.52,56.049999,56.8,-0.35,797600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":938,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-27",56.74,57.72,56.16,57.15,1.56,1130500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":38,"change":1160,"percent_change":201,"volume":1161,"transactions":9,"vwap":38},"2026-04-24",56.82,57.44,55.81,-0.39,884400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":314,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-23",57.060001,57.963,56.09,56.66,-1.22,1172200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":513,"percent_change":769,"volume":1176,"transactions":9,"vwap":1175},"2026-04-22",59.15,59.2,56.64,57.36,838000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":74,"volume":1184,"transactions":9,"vwap":1182},"2026-04-21",59.6,60.21,58.23,58.62,-0.64,743300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-20",58.37,59.5,57.725,59.26,0.47,0.8,893800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",57.91,59.78,57.87,58.79,1.72,3.01,1537800,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":22,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",56,58.35,57.07,2.35,1185000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-15",56.65,57.12,55.58,55.76,-1.02,-1.8,843900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":143,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",56.86,57.96,56.275,56.78,0.18,945600,{"date":1228,"open":1229,"high":1167,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-13",55.78,55.105,56.6,0.53,0.95,946900,{"date":1236,"open":1237,"high":1221,"low":1238,"close":1239,"change":1240,"percent_change":676,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",56.17,55.72,56.07,0.08,1039200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":201,"percent_change":1168,"volume":1248,"transactions":9,"vwap":1247},"2026-04-09",56.36,56.63,54.72,55.99,1080800,{"date":1250,"open":1117,"high":1251,"low":1117,"close":1133,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1133},"2026-04-08",57.99,3.41,6.4,1439800,{"date":1256,"open":640,"high":726,"low":1257,"close":1258,"change":123,"percent_change":1191,"volume":1259,"transactions":9,"vwap":1258},"2026-04-07",52.060001,53.27,972000,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1086,"change":1264,"percent_change":905,"volume":1265,"transactions":9,"vwap":1086},"2026-04-06",52.28,53.59,-0.06,829000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",52.2,54.09,51.68,53.080002,-0.4,-0.75,1210300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",52.73,54.33,52.53,53.48,1.63,3.14,1163100,{"date":1285,"open":1286,"high":1287,"low":750,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",49.6,51.94,51.85,2.99,6.12,1060700,{"date":1293,"open":1063,"high":1294,"low":1295,"close":139,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":139},"2026-03-30",50.43,48.55,-0.78,-1.57,1167500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":980,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":980},"2026-03-27",51.02,51.29,49.48,-2.08,-4.02,1277100,{"date":1308,"open":801,"high":1309,"low":801,"close":776,"change":1310,"percent_change":1012,"volume":1311,"transactions":9,"vwap":776},"2026-03-26",52.19,-0.44,900600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-25",52.15,52.82,51.12,52.16,0.55,1.07,735100,{"date":1322,"open":1301,"high":1323,"low":1324,"close":1080,"change":1325,"percent_change":829,"volume":1326,"transactions":9,"vwap":1080},"2026-03-24",52.4,50.42,0.15,1374300,{"date":1328,"open":1329,"high":1330,"low":1079,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-23",51.43,52.62,51.46,1.53,3.06,1649800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":834,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":834},"2026-03-20",51.36,51.7,49.41,-1.34,-2.61,2072900,{"date":1344,"open":1345,"high":1346,"low":825,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",52.48,52.96,51.27,-1.97,-3.7,1736900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":964,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-18",53.43,54.14,52.745,53.24,-0.86,1053800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":477,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-17",53.72,54.43,52.84,53.7,1.45,782400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1192,"volume":1374,"transactions":9,"vwap":1372},"2026-03-16",53.23,54,52.91,52.93,0.42,737300,{"date":1376,"open":1371,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1240,"volume":1381,"transactions":9,"vwap":1379},"2026-03-13",53.805,52.22,52.51,0.04,1444200,{"date":1383,"open":663,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-12",54.155,52.31,52.47,-2.13,-3.9,1232200,{"date":1391,"open":734,"high":1392,"low":1393,"close":734,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":734},"2026-03-11",55.28,54.069,-0.1,-0.18,851000,{"date":1398,"open":1399,"high":1133,"low":1400,"close":1401,"change":976,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-10",55.23,54.66,54.7,-1.17,1120800,{"date":1405,"open":734,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-09",55.49,52.67,55.35,-0.41,-0.74,1250900,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1215,"change":364,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1215},"2026-03-06",58.09,55.65,-5.64,1564300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1168,"volume":1425,"transactions":9,"vwap":1423},"2026-03-05",59.12,59.97,58.43,59.09,-0.73,1364000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-04",60.28,60.415,58.33,59.82,-1.14,-1.87,1982000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-03",61.17,61.94,59.41,60.96,-2.36,-3.73,1448200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":54,"percent_change":133,"volume":1450,"transactions":9,"vwap":1449},"2026-03-02",62.64,64.050003,62.245,63.32,1033200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-27",62.66,63.23,62.050999,62.83,-0.68,-1.07,1732600,{"date":1461,"open":1447,"high":1462,"low":1463,"close":1464,"change":623,"percent_change":1310,"volume":1465,"transactions":9,"vwap":1464},"2026-02-26",65.94,63.12,63.51,952900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":138,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-25",63.49,64.12,62.2,63.79,1.05,1035500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":211,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-24",63.029999,64.059998,62.69,63.13,-0.03,1026500,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":922,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-23",65.11,63.040001,63.15,-3.72,1048500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1332,"volume":1496,"transactions":9,"vwap":1494},"2026-02-20",64.32,66.165,63.94,65.59,0.99,1336400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-19",64.59,65.93,63.88,64.6,-0.81,-1.24,1089800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1240,"volume":1513,"transactions":9,"vwap":1511},"2026-02-18",65.44,66.35,64.96,65.41,0.05,1334400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-17",65.37,66.19,64.88,65.36,-0.15,-0.23,1591800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":447,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-13",64.83,65.9,63.96,65.51,1.9,1788200,{"date":1532,"open":1533,"high":26,"low":1534,"close":1535,"change":457,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-12",64.21,61.33,64.29,1.48,3837200,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-11",58.8,64.19,63.35,5.35,9.22,3314000,{"date":1547,"open":1548,"high":1190,"low":1549,"close":1550,"change":1551,"percent_change":1216,"volume":1552,"transactions":9,"vwap":1550},"2026-02-10",58.52,57.67,58,-0.6,1621000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":200,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-09",59,59.060001,57.89,58.6,-0.53,1171300,{"date":1562,"open":1239,"high":1563,"low":1239,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-06",59.28,58.91,2.57,4.56,1840300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":763,"volume":1575,"transactions":9,"vwap":1573},"2026-02-05",57.75,58.2,55.82,56.34,-1.86,1625600,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1571,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1571},"2026-02-04",57.22,58.95,0.98,1.71,1660000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1578,"change":1588,"percent_change":54,"volume":1589,"transactions":9,"vwap":1578},"2026-02-03",57.28,58.38,56.19,0.28,2148800,{"date":1591,"open":1592,"high":1593,"low":1205,"close":1594,"change":153,"percent_change":898,"volume":1595,"transactions":9,"vwap":1594},"2026-02-02",56.21,57.82,56.94,1736600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-30",56.98,57.425,56.099998,56.59,-1.32,-2.28,1338800,{"date":1606,"open":1144,"high":1607,"low":1212,"close":1196,"change":153,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1196},"2026-01-29",58.18,0.61,1386300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":890,"percent_change":554,"volume":1616,"transactions":9,"vwap":1615},"2026-01-28",58.099998,58.21,56.99,57.56,1693600,{"date":1618,"open":1619,"high":1222,"low":1620,"close":1621,"change":1622,"percent_change":1153,"volume":1623,"transactions":9,"vwap":1621},"2026-01-27",56.92,56.42,57.92,0.89,1195400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":425,"percent_change":280,"volume":1630,"transactions":9,"vwap":1629},"2026-01-26",57.68,57.729,56.49,57.029999,1209400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":623,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-23",57.69,57.9,56.795,57.41,-0.49,981600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1633,"change":1644,"percent_change":1332,"volume":1645,"transactions":9,"vwap":1633},"2026-01-22",56.44,58.11,56.029999,0.87,956100,{"date":1647,"open":1408,"high":1125,"low":1648,"close":1157,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1157},"2026-01-21",55.33,1.77,3.22,746800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":836,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-20",55.37,56.69,54.95,55.049999,-2.64,1089700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1551,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-16",57.049999,57.175,56.2,56.54,-1.05,845100,{"date":1669,"open":1670,"high":1670,"low":1620,"close":1671,"change":1672,"percent_change":260,"volume":1673,"transactions":9,"vwap":1671},"2026-01-15",57.27,57.14,0.21,855900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1134,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1134},"2026-01-14",57.37,57.61,55.8,-0.55,-0.96,954800,{"date":1683,"open":1570,"high":1550,"low":1594,"close":1684,"change":1685,"percent_change":220,"volume":1686,"transactions":9,"vwap":1684},"2026-01-13",57.48,-0.25,769600,{"date":1688,"open":1619,"high":1689,"low":1690,"close":1691,"change":39,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-12",57.975,56.53,57.73,1.28,802800,{"date":1695,"open":1600,"high":1164,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-09",54.73,57,1.2,2.15,1278100,{"date":1702,"open":1654,"high":1703,"low":1704,"close":1678,"change":1705,"percent_change":189,"volume":1706,"transactions":9,"vwap":1678},"2026-01-08",56.62,54.97,0.83,1157900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1704,"change":686,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1704},"2026-01-07",56.39,56.553,54.44,-2.55,818300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1581,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-06",54.64,56.43,54.425,56.41,3.13,1363100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1401,"change":128,"percent_change":160,"volume":1727,"transactions":9,"vwap":1401},"2026-01-05",54.38,55.62,54.265,918400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-02",52.77,54.31,52.383,54.3,1.66,3.15,813300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1272,"percent_change":1273,"volume":1743,"transactions":9,"vwap":1742},"2025-12-31",53.049999,53.18,52.18,52.64,952800,{"date":1745,"open":1746,"high":1356,"low":1078,"close":1747,"change":211,"percent_change":436,"volume":1748,"transactions":9,"vwap":1747},"2025-12-30",52.9,53.040001,563800,{"date":1750,"open":724,"high":1751,"low":1752,"close":1753,"change":1273,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-29",54.345,52.87,53.060001,-1.39,1196500,{"date":1757,"open":1354,"high":1758,"low":1759,"close":1760,"change":1064,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-26",54.25,53.295,53.81,-0.88,1735900,{"date":1764,"open":1765,"high":1766,"low":1364,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-24",53.94,54.385,54.29,0.34,0.63,278400,{"date":1772,"open":1773,"high":1278,"low":1774,"close":1775,"change":1776,"percent_change":39,"volume":1777,"transactions":9,"vwap":1775},"2025-12-23",53.75,53.37,53.95,0.39,696200,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":415,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-22",53.45,54.365,53.56,0.51,703200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":665,"change":1095,"percent_change":1790,"volume":1791,"transactions":9,"vwap":665},"2025-12-19",52.98,53.35,52.454,0.23,1506900,{"date":1793,"open":1739,"high":1794,"low":1730,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-18",54.57,53.17,0.57,1.08,1662400,{"date":1800,"open":1107,"high":1774,"low":1106,"close":1801,"change":113,"percent_change":211,"volume":1802,"transactions":9,"vwap":1801},"2025-12-17",52.6,994900,{"date":1804,"open":1257,"high":1805,"low":1806,"close":1807,"change":415,"percent_change":984,"volume":1808,"transactions":9,"vwap":1807},"2025-12-16",52.69,51.865,52.61,961800,{"date":1810,"open":1811,"high":1812,"low":1741,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-15",52.58,53.141,52.34,-0.8,-1.51,1177200,{"date":1818,"open":1819,"high":1767,"low":1820,"close":1821,"change":280,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-12",53.945,52.25,53.14,-1.23,702900,{"date":1825,"open":665,"high":1826,"low":665,"close":1827,"change":613,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-11",54.34,53.8,0.86,856900,{"date":1831,"open":1407,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":884,"transactions":9,"vwap":1834},"2025-12-10",53.4,52.0099983,53.34,0.91,1.74,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-09",52.89,53.51,51.9,52.43,-0.47,-0.89,901700,{"date":1847,"open":1848,"high":1782,"low":1849,"close":1746,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1746},"2025-12-08",52.79,52.63,0.36,0.69,1533100,{"date":1854,"open":1314,"high":1855,"low":1856,"close":1857,"change":1776,"percent_change":1005,"volume":1858,"transactions":9,"vwap":1857},"2025-12-05",52.68,51.8,52.54,633600,{"date":1860,"open":1385,"high":1861,"low":774,"close":1314,"change":1843,"percent_change":1844,"volume":1862,"transactions":9,"vwap":1314},"2025-12-04",52.86,919900,{"date":1864,"open":1865,"high":1866,"low":800,"close":1330,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1330},"2025-12-03",51.21,52.95,1.65,3.24,1289500,{"date":1871,"open":610,"high":782,"low":1872,"close":759,"change":1796,"percent_change":118,"volume":1873,"transactions":9,"vwap":759},"2025-12-02",50.303,1249300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-01",50.41,50.92,50.060001,50.4,-0.34,-0.67,1069500,{"date":1884,"open":1072,"high":1885,"low":1886,"close":974,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":974},"2025-11-28",50.87,50.47,0.24,0.48,407100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":767,"change":1895,"percent_change":1581,"volume":1896,"transactions":9,"vwap":767},"2025-11-26",49.62,50.88,49.526,0.85,690400,{"date":1898,"open":1899,"high":827,"low":1900,"close":1901,"change":1734,"percent_change":603,"volume":1902,"transactions":9,"vwap":1901},"2025-11-25",48.19,47.86,49.65,1078500,{"date":1904,"open":381,"high":1905,"low":580,"close":1906,"change":291,"percent_change":68,"volume":1907,"transactions":9,"vwap":1906},"2025-11-24",48.34,47.99,943700,{"date":1909,"open":301,"high":411,"low":1910,"close":454,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":454},"2025-11-21",46.029999,1.35,2.92,1548100,{"date":1915,"open":1017,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-20",48.070999,45.93,46.21,-0.63,-1.35,1382000,{"date":1923,"open":996,"high":1924,"low":1925,"close":541,"change":1458,"percent_change":1926,"volume":1927,"transactions":9,"vwap":541},"2025-11-19",48.45,46.73,-2.23,926000,{"date":1929,"open":1930,"high":1899,"low":1931,"close":1932,"change":1933,"percent_change":1145,"volume":1934,"transactions":9,"vwap":1932},"2025-11-18",47.74,47.215,47.91,-0.17,1209600,{"date":1936,"open":918,"high":918,"low":1937,"close":881,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":881},"2025-11-17",47.691,-1.45,-2.93,1412700,{"date":1942,"open":1943,"high":849,"low":1944,"close":1945,"change":425,"percent_change":342,"volume":1946,"transactions":9,"vwap":1945},"2025-11-14",49.36,48.48,49.53,970800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":827,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":827},"2025-11-13",51.69,52.27,49.78,-2.1,-4.04,1111600,{"date":1956,"open":1078,"high":1957,"low":1958,"close":1833,"change":890,"percent_change":201,"volume":1959,"transactions":9,"vwap":1833},"2025-11-12",53.433,51.965,718200,{"date":1961,"open":1962,"high":1730,"low":895,"close":602,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":602},"2025-11-11",51.18,1.37,2.69,1089600,{"date":1967,"open":1079,"high":809,"low":1968,"close":990,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":990},"2025-11-10",50.8,0.16,0.31,926700,{"date":1973,"open":1876,"high":1865,"low":956,"close":1974,"change":656,"percent_change":1380,"volume":1975,"transactions":9,"vwap":1974},"2025-11-07",50.84,1349100,{"date":1977,"open":663,"high":1704,"low":983,"close":1072,"change":1978,"percent_change":404,"volume":1979,"transactions":9,"vwap":1072},"2025-11-06",-1.72,1898000,{"date":1981,"open":1982,"high":1251,"low":1983,"close":1857,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1857},"2025-11-05",56.25,52.52,-2.83,-5.11,2860300,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1654,"change":655,"percent_change":656,"volume":1991,"transactions":9,"vwap":1654},"2025-11-04",54.26,56.040001,1688300,{"date":1993,"open":1166,"high":1994,"low":1794,"close":1995,"change":1996,"percent_change":1815,"volume":1997,"transactions":9,"vwap":1995},"2025-11-03",56.208,55.36,-0.85,1380900,{"date":1999,"open":2000,"high":2001,"low":726,"close":1592,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1592},"2025-10-31",53.85,56.635,2.37,4.4,1987900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1395,"percent_change":313,"volume":2011,"transactions":9,"vwap":2010},"2025-10-30",53.77,54.88,53.525,53.84,655900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":906,"percent_change":1409,"volume":2018,"transactions":9,"vwap":2017},"2025-10-29",54.2,55.32,53.32,54.02,780200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1310,"percent_change":1814,"volume":2025,"transactions":9,"vwap":2024},"2025-10-28",55.13,56.175,54.23,54.24,1018500,{"date":2027,"open":2028,"high":2029,"low":694,"close":2030,"change":655,"percent_change":656,"volume":2031,"transactions":9,"vwap":2030},"2025-10-27",55,55.45,54.68,596200,{"date":2033,"open":2034,"high":725,"low":2035,"close":2036,"change":457,"percent_change":384,"volume":2037,"transactions":9,"vwap":2036},"2025-10-24",54.5,54.099998,54.67,573000,{"date":2039,"open":2007,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":143,"volume":2044,"transactions":9,"vwap":2042},"2025-10-23",54.39,52.824,53.73,0.17,561100,{"date":2046,"open":2047,"high":2048,"low":1086,"close":1782,"change":403,"percent_change":1984,"volume":2049,"transactions":9,"vwap":1782},"2025-10-22",54.89,55.19,807800,{"date":2051,"open":2052,"high":2053,"low":734,"close":2054,"change":829,"percent_change":1232,"volume":2055,"transactions":9,"vwap":2054},"2025-10-21",54.835,56.15,55.12,564600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1160,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-20",55.69,56.232,54.82,54.83,-0.71,833500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1608,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-17",54.36,55.31,53.26,55.22,1.12,881100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":83,"volume":1234,"transactions":9,"vwap":2077},"2025-10-16",54.69,54.99,53.74,54.61,0.72,{"date":2080,"open":734,"high":2081,"low":1377,"close":2082,"change":2083,"percent_change":1310,"volume":2084,"transactions":9,"vwap":2082},"2025-10-15",55.4,53.89,-0.24,766500,{"date":2086,"open":1288,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":82,"volume":2091,"transactions":9,"vwap":2089},"2025-10-14",54.17,51.589,54.13,1.62,764500,{"date":2093,"open":2094,"high":1730,"low":1331,"close":1379,"change":2095,"percent_change":853,"volume":2096,"transactions":9,"vwap":1379},"2025-10-13",51.86,1.21,672000,{"date":2098,"open":2099,"high":1724,"low":1316,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-10",53.86,51.3,-2.43,-4.52,1253800,{"date":2105,"open":1401,"high":2106,"low":2107,"close":2042,"change":1012,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2042},"2025-10-09",54.794,53.55,-1.54,675500,{"date":2111,"open":2112,"high":2054,"low":2113,"close":1794,"change":1850,"percent_change":138,"volume":2114,"transactions":9,"vwap":1794},"2025-10-08",54.28,53.67,729800,{"date":2116,"open":2117,"high":2118,"low":2016,"close":2119,"change":1168,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-07",55.48,55.855,54.21,-2.2,1166200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-06",53.69,55.44,53.5,55.43,1.7,3.16,881000,{"date":2132,"open":724,"high":2030,"low":2133,"close":2042,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2042},"2025-10-03",53.39,-0.07,-0.13,706200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1827,"change":21,"percent_change":118,"volume":2142,"transactions":9,"vwap":1827},"2025-10-02",53.13,53.93,52.92,852500,{"date":2144,"open":2145,"high":2146,"low":1857,"close":651,"change":1970,"percent_change":2147,"volume":2148,"transactions":9,"vwap":651},"2025-10-01",52.83,53.265,0.59,651700,{"date":2150,"open":1866,"high":2151,"low":2152,"close":1839,"change":436,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1839},"2025-09-30",52.955,52.13,-0.08,994200,{"date":2156,"open":2010,"high":2157,"low":2158,"close":1372,"change":1919,"percent_change":251,"volume":2159,"transactions":9,"vwap":1372},"2025-09-29",53.991,52.377,888300,{"date":2161,"open":1746,"high":2014,"low":715,"close":1782,"change":1895,"percent_change":1006,"volume":2162,"transactions":9,"vwap":1782},"2025-09-26",865000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":675,"change":384,"percent_change":2168,"volume":2169,"transactions":9,"vwap":675},"2025-09-25",50.71,52.76,50.27,3.43,1467700,{"date":2171,"open":2172,"high":1807,"low":974,"close":2173,"change":2174,"percent_change":1319,"volume":2175,"transactions":9,"vwap":2173},"2025-09-24",51.91,50.96,0.54,958600,{"date":2177,"open":1878,"high":1337,"low":2178,"close":1324,"change":875,"percent_change":2070,"volume":2179,"transactions":9,"vwap":1324},"2025-09-23",50.035999,840700,{"date":2181,"open":903,"high":2182,"low":2183,"close":2184,"change":393,"percent_change":128,"volume":2185,"transactions":9,"vwap":2184},"2025-09-22",50.0099983,48.655,49.86,944800,{"date":2187,"open":1316,"high":2188,"low":2189,"close":2190,"change":1938,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-19",51.66,49.23,49.66,-2.84,1841800,{"date":2194,"open":888,"high":2195,"low":1324,"close":2196,"change":1769,"percent_change":899,"volume":2197,"transactions":9,"vwap":2196},"2025-09-18",51.507,51.11,744200,{"date":2199,"open":759,"high":2200,"low":2201,"close":828,"change":890,"percent_change":2062,"volume":2202,"transactions":9,"vwap":828},"2025-09-17",52.09,50.075001,744700,{"date":2204,"open":2173,"high":1962,"low":1063,"close":1974,"change":2205,"percent_change":393,"volume":2206,"transactions":9,"vwap":1974},"2025-09-16",0.1,748600,{"date":2208,"open":1329,"high":1270,"low":1294,"close":974,"change":553,"percent_change":2209,"volume":2210,"transactions":9,"vwap":974},"2025-09-15",-0.57,779700,{"date":2212,"open":643,"high":1268,"low":2213,"close":1079,"change":1559,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1079},"2025-09-12",50.955,-1.03,959900,{"date":2217,"open":828,"high":809,"low":622,"close":790,"change":2095,"percent_change":2218,"volume":2219,"transactions":9,"vwap":790},"2025-09-11",2.4,1050400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":250,"percent_change":241,"volume":2226,"transactions":9,"vwap":2225},"2025-09-10",50.69,51.105,50.095001,50.35,977800,{"date":2228,"open":1257,"high":2229,"low":2225,"close":792,"change":2230,"percent_change":1658,"volume":2231,"transactions":9,"vwap":792},"2025-09-09",52.315,-1.38,1459200,{"date":2233,"open":1839,"high":1839,"low":1080,"close":1950,"change":890,"percent_change":1457,"volume":2234,"transactions":9,"vwap":1950},"2025-09-08",711700,{"date":2236,"open":2237,"high":1078,"low":1302,"close":1849,"change":899,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1849},"2025-09-05",51.5,2.43,928900,{"date":2241,"open":2242,"high":2243,"low":1063,"close":2244,"change":415,"percent_change":1232,"volume":2245,"transactions":9,"vwap":2244},"2025-09-04",51.23,51.42,51.38,860000,{"date":2247,"open":1316,"high":2248,"low":2249,"close":2196,"change":2250,"percent_change":1081,"volume":2251,"transactions":9,"vwap":2196},"2025-09-03",51.655,50.599,-0.14,502500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":782,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":782},"2025-09-02",51.65,51.895,51.060001,-1.4,-2.66,1040600,{"date":2261,"open":1371,"high":1271,"low":2262,"close":1078,"change":1081,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1078},"2025-08-29",52.32,-0.51,849900,{"date":2266,"open":1827,"high":2267,"low":2268,"close":2141,"change":220,"percent_change":1503,"volume":2269,"transactions":9,"vwap":2141},"2025-08-28",53.845,52.42,778000,{"date":2271,"open":2272,"high":2099,"low":2272,"close":1788,"change":2273,"percent_change":2043,"volume":2274,"transactions":9,"vwap":1788},"2025-08-27",52.99,0.09,581100,{"date":2276,"open":2139,"high":2277,"low":1277,"close":2068,"change":1240,"percent_change":1325,"volume":2278,"transactions":9,"vwap":2068},"2025-08-26",53.82,1267600,{"date":2280,"open":1826,"high":2281,"low":2282,"close":1740,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1740},"2025-08-25",54.62,53.15,-1.41,-2.58,820000,{"date":2287,"open":1805,"high":2028,"low":1317,"close":2288,"change":2002,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-22",54.59,4.54,1039600,{"date":2292,"open":806,"high":1277,"low":2254,"close":1378,"change":2293,"percent_change":1521,"volume":2294,"transactions":9,"vwap":1378},"2025-08-21",-0.12,727500,{"date":2296,"open":2297,"high":2298,"low":1741,"close":1813,"change":485,"percent_change":1433,"volume":2299,"transactions":9,"vwap":1813},"2025-08-20",53.25,53.38,1005900,{"date":2301,"open":2302,"high":2023,"low":1752,"close":1834,"change":143,"percent_change":21,"volume":2303,"transactions":9,"vwap":1834},"2025-08-19",53.22,938900,{"date":2305,"open":640,"high":1795,"low":2306,"close":1086,"change":1191,"percent_change":1622,"volume":2307,"transactions":9,"vwap":1086},"2025-08-18",52.07,776300,{"date":2309,"open":2310,"high":2099,"low":1386,"close":2311,"change":74,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-15",53.66,52.55,-2.01,982800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":695,"change":1933,"percent_change":2319,"volume":2320,"transactions":9,"vwap":695},"2025-08-14",53.07,53.9,52.705,-0.32,1209900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1827,"change":2218,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1827},"2025-08-13",51.93,53.895,51.57,4.67,1354100,{"date":2329,"open":1060,"high":2330,"low":828,"close":2331,"change":899,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-12",51.78,51.4,2.49,1131600,{"date":2335,"open":1294,"high":815,"low":611,"close":2336,"change":1395,"percent_change":890,"volume":2337,"transactions":9,"vwap":2336},"2025-08-11",50.15,1358400,{"date":2339,"open":2340,"high":2088,"low":2341,"close":2342,"change":1551,"percent_change":251,"volume":2343,"transactions":9,"vwap":2342},"2025-08-08",51.07,50.3,50.33,904900,{"date":2345,"open":2346,"high":2347,"low":612,"close":2348,"change":456,"percent_change":1644,"volume":2349,"transactions":9,"vwap":2348},"2025-08-07",51.35,52.275,50.93,2356900,{"date":2351,"open":2352,"high":888,"low":208,"close":2353,"change":189,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-06",46.97,50.49,3.08,3397100,{"date":2357,"open":360,"high":2358,"low":2359,"close":952,"change":1783,"percent_change":1472,"volume":2360,"transactions":9,"vwap":952},"2025-08-05",49.31,47.95,1566200,{"date":2362,"open":752,"high":1944,"low":2363,"close":2364,"change":128,"percent_change":1705,"volume":2365,"transactions":9,"vwap":2364},"2025-08-04",47.82,48.47,828900,{"date":2367,"open":942,"high":2368,"low":2369,"close":752,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":752},"2025-08-01",49.29,47.9,-1.64,-3.3,952500,{"date":2374,"open":929,"high":2375,"low":2376,"close":2377,"change":2134,"percent_change":2250,"volume":2378,"transactions":9,"vwap":2377},"2025-07-31",50.044998,48.91,49.71,1132200,{"date":2380,"open":2325,"high":2325,"low":611,"close":1951,"change":1217,"percent_change":1041,"volume":2381,"transactions":9,"vwap":1951},"2025-07-30",920400,{"date":2383,"open":1386,"high":1386,"low":2384,"close":2385,"change":201,"percent_change":1602,"volume":2386,"transactions":9,"vwap":2385},"2025-07-29",51.19,51.58,1078700,{"date":2388,"open":715,"high":715,"low":1833,"close":1950,"change":890,"percent_change":1457,"volume":2389,"transactions":9,"vwap":1950},"2025-07-28",801100,{"date":2391,"open":2392,"high":640,"low":2393,"close":1849,"change":1828,"percent_change":1734,"volume":2394,"transactions":9,"vwap":1849},"2025-07-25",52.049999,51.213,669600,{"date":2396,"open":2397,"high":2398,"low":2100,"close":2399,"change":1325,"percent_change":829,"volume":2400,"transactions":9,"vwap":2399},"2025-07-24",51.55,52.099998,51.77,759100,{"date":2402,"open":1069,"high":2403,"low":800,"close":2404,"change":2405,"percent_change":755,"volume":2406,"transactions":9,"vwap":2404},"2025-07-23",51.92,51.62,0.71,744000,{"date":2408,"open":2225,"high":2409,"low":2410,"close":609,"change":898,"percent_change":2411,"volume":2412,"transactions":9,"vwap":609},"2025-07-22",51.049999,50.115,1.23,814700,{"date":2414,"open":895,"high":2415,"low":622,"close":840,"change":2134,"percent_change":2250,"volume":2416,"transactions":9,"vwap":840},"2025-07-21",51.0099983,629600,{"date":2418,"open":790,"high":2419,"low":969,"close":2420,"change":1034,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-18",51.748,50.36,-2.02,744800,{"date":2424,"open":1331,"high":2425,"low":2426,"close":2331,"change":2250,"percent_change":1081,"volume":2427,"transactions":9,"vwap":2331},"2025-07-17",52.080002,50.79,985100,{"date":2429,"open":2254,"high":793,"low":1974,"close":2430,"change":1512,"percent_change":2205,"volume":2431,"transactions":9,"vwap":2430},"2025-07-16",51.54,806700,{"date":2433,"open":2094,"high":664,"low":2244,"close":2434,"change":1919,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-15",51.49,-1.21,1058600,{"date":2438,"open":2439,"high":2440,"low":1962,"close":1070,"change":153,"percent_change":754,"volume":2441,"transactions":9,"vwap":1070},"2025-07-14",51.71,52.225,1096300,{"date":2443,"open":2444,"high":2306,"low":2100,"close":2399,"change":2445,"percent_change":1672,"volume":2446,"transactions":9,"vwap":2399},"2025-07-11",52.029999,0.11,862400,{"date":2448,"open":2449,"high":1268,"low":2167,"close":2188,"change":1963,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2188},"2025-07-10",50.39,2.72,1096700,{"date":2453,"open":1085,"high":2454,"low":2455,"close":840,"change":1512,"percent_change":2205,"volume":2456,"transactions":9,"vwap":840},"2025-07-09",50.807,49.97,1038700,{"date":2458,"open":840,"high":1060,"low":834,"close":930,"change":1768,"percent_change":754,"volume":2459,"transactions":9,"vwap":930},"2025-07-08",1169500,{"date":2461,"open":2462,"high":2409,"low":904,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-07-07",50.65,49.9,-1.15,-2.25,1065700,{"date":2468,"open":1085,"high":1865,"low":2469,"close":2409,"change":984,"percent_change":231,"volume":2470,"transactions":9,"vwap":2409},"2025-07-03",50.064999,1602300,{"date":2472,"open":2358,"high":612,"low":2473,"close":2474,"change":1797,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-02",48.81,50.53,2.18,1498200,{"date":2478,"open":1924,"high":1063,"low":1905,"close":943,"change":1005,"percent_change":2479,"volume":2480,"transactions":9,"vwap":943},"2025-07-01",1.54,1607900,{"date":2482,"open":2483,"high":2483,"low":531,"close":2484,"change":2485,"percent_change":583,"volume":2486,"transactions":9,"vwap":2484},"2025-06-30",49.345,48.7,-0.3,1035600,{"date":2488,"open":520,"high":2489,"low":520,"close":1038,"change":1835,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1038},"2025-06-27",49.26,1.89,2333700,{"date":2493,"open":2369,"high":2494,"low":2495,"close":2496,"change":1887,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-26",48.72,47.64,48.09,0.5,1444400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":313,"volume":2506,"transactions":9,"vwap":2504},"2025-06-25",47.92,48.24,47.41,47.85,-0.16,1001600,{"date":2508,"open":784,"high":889,"low":999,"close":910,"change":633,"percent_change":2509,"volume":2510,"transactions":9,"vwap":910},"2025-06-24",-2.22,2583900,{"date":2512,"open":2513,"high":942,"low":288,"close":2514,"change":118,"percent_change":853,"volume":2515,"transactions":9,"vwap":2514},"2025-06-23",47.68,49.099998,3861800,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-20",44.71,48.11,47.97,5.19,12.13,7041700,{"date":2525,"open":2526,"high":218,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-06-18",42.83,42.61,42.78,0.03,0.07,1046600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2263,"percent_change":251,"volume":2538,"transactions":9,"vwap":2537},"2025-06-17",42.8,43.215,42.49,42.75,890600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-16",43.47,44.02,43.23,43.26,0.3,0.7,1161600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1296,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-13",43.029999,43.52,42.639,42.96,-1.78,981200,{"date":2557,"open":2544,"high":2558,"low":2559,"close":2560,"change":2205,"percent_change":1790,"volume":1505,"transactions":9,"vwap":2560},"2025-06-12",43.99,42.845,43.74,{"date":2562,"open":2563,"high":2564,"low":2565,"close":218,"change":1409,"percent_change":2566,"volume":2567,"transactions":9,"vwap":218},"2025-06-11",44.42,44.5,43.59,-0.93,1179800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1692,"percent_change":1289,"volume":2574,"transactions":9,"vwap":2573},"2025-06-10",43.28,44.188,43.035,44.049999,1347600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":875,"percent_change":794,"volume":2581,"transactions":9,"vwap":2580},"2025-06-09",42.5,43.35,42.115,42.77,1085300,{"date":2583,"open":2580,"high":2584,"low":2585,"close":2586,"change":1588,"percent_change":810,"volume":2587,"transactions":9,"vwap":2586},"2025-06-06",42.806,42.09,42.21,691600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2445,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-05",42,42.74,41.64,41.93,0.26,988600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1769,"percent_change":1332,"volume":2602,"transactions":9,"vwap":2601},"2025-06-04",41.51,42.099998,41.055,41.82,995400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1769,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-03",40.49,41.38,40.165,41.19,1.55,868000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2283,"volume":2618,"transactions":9,"vwap":2616},"2025-06-02",41.09,41.18,39.92,40.56,-0.58,653400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2263,"percent_change":1168,"volume":2625,"transactions":9,"vwap":2624},"2025-05-30",41.27,41.45,40.65,41.14,1171000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2405,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-29",41.4,41.91,41.095001,41.65,1.73,1184700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":280,"percent_change":1120,"volume":2640,"transactions":9,"vwap":2639},"2025-05-28",41.6,41.88,40.85,40.94,971500,{"date":2642,"open":2643,"high":2636,"low":2644,"close":2636,"change":1088,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2636},"2025-05-27",40.15,39.901,4.97,964400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1814,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-23",39.43,39.84,39.325,39.63,-1.98,580800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1281,"volume":2662,"transactions":9,"vwap":2660},"2025-05-22",39.62,40.52,39.42,40.43,0.65,800700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-05-21",40.91,41.11,39.72,39.78,-1.6,-3.87,940500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2606,"change":1272,"percent_change":1680,"volume":2677,"transactions":9,"vwap":2606},"2025-05-20",41.57,42.24,41.31,867000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1637,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-19",41.68,41.83,41.15,41.78,-1.16,1230900,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":843,"percent_change":1208,"volume":2691,"transactions":9,"vwap":2690},"2025-05-16",41.33,42.29,42.27,1415100,{"date":2693,"open":2676,"high":2680,"low":2638,"close":2694,"change":1790,"percent_change":875,"volume":2695,"transactions":9,"vwap":2694},"2025-05-15",41.3,1192400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1783,"percent_change":467,"volume":2702,"transactions":9,"vwap":2701},"2025-05-14",40.58,41.37,40.5,41.07,1324500,{"date":2704,"open":2705,"high":2699,"low":2706,"close":2616,"change":1521,"percent_change":495,"volume":2707,"transactions":9,"vwap":2616},"2025-05-13",41.02,40.4,1136200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":118,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-12",42.23,43,40.39,40.79,2.85,1679600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":697,"percent_change":2135,"volume":2722,"transactions":9,"vwap":2721},"2025-05-09",39.49,40.2,39.15,39.66,1102300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1281,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-08",39.975,41.12,38.78,39.71,4.28,1977100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1588,"percent_change":160,"volume":2737,"transactions":9,"vwap":2736},"2025-05-07",38,38.67,37.97,38.080002,2755600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1191,"percent_change":467,"volume":2744,"transactions":9,"vwap":2743},"2025-05-06",36.96,37.84,36.75,37.8,1305200,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2750,"percent_change":2263,"volume":2751,"transactions":9,"vwap":2749},"2025-05-05",37.12,38.12,37.33,-0.19,863100,{"date":2753,"open":2754,"high":2755,"low":2742,"close":2756,"change":1911,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-02",36.88,37.915,37.52,3.73,812900,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2134,"percent_change":2750,"volume":2765,"transactions":9,"vwap":2764},"2025-05-01",36.33,36.73,36.0099983,36.17,1405700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":54,"percent_change":1963,"volume":2772,"transactions":9,"vwap":2771},"2025-04-30",35.18,36.26,34.8,36.24,1155900,{"date":2774,"open":2775,"high":2764,"low":2776,"close":2777,"change":2750,"percent_change":1559,"volume":2778,"transactions":9,"vwap":2777},"2025-04-29",36,35.21,35.75,1626900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2781,"change":1225,"percent_change":2497,"volume":2784,"transactions":9,"vwap":2781},"2025-04-28",35.94,36.63,35.615,841900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":891,"percent_change":1348,"volume":2791,"transactions":9,"vwap":2790},"2025-04-25",35.97,36.53,35.61,35.76,1091300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-04-24",35.0099983,36.605,35,36.48,1.42,4.05,1088000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2546,"percent_change":1019,"volume":2807,"transactions":9,"vwap":2806},"2025-04-23",35.49,36.34,34.88,35.060001,1135000,{"date":181,"open":2809,"high":2810,"low":177,"close":2811,"change":39,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},33.63,34.4,34.36,2.17,1004400]