[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAS":3,"homepage-market-summary":35,"stock-historical-HAS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HAS","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},"Hasbro, Inc.","Nasdaq",null,"GAMES, TOYS & CHILDREN'S VEHICLES (NO DOLLS & BICYCLES)","Hasbro is a branded play company providing children and families around the world with entertainment offerings based on a world-class brand portfolio. From toys and games to television programming, motion pictures, and a licensing program, Hasbro reaches customers by leveraging its well-known brands such as Transformers, Peppa Pig, and Magic: The Gathering. The firm acquired EOne in 2019, bolting on popular family properties like Peppa Pig and PJ Masks, and has since divested noncore lines from the tie-up. Furthermore, the addition of Dungeons & Dragons Beyond in 2022 offers the firm access to around 20 million digital tabletop players.","4,520","Pawtucket, RI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1271,2.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},89.54,90.095,90.845,89.33,89.98,-0.44,-0.49,1814562.353759,32472,89.749,106.98,69.5,1868321.364904992,53.5,10593,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},51.74,1940929,708439141.226248,71.86,"2025-04-22",[187,188,198,208,218,229,240,251,262,273,284,293,302,313,324,333,344,352,362,373,384,395,405,416,427,437,448,457,468,479,487,497,507,517,528,538,548,558,569,580,590,601,612,622,631,641,651,662,673,684,695,705,715,726,735,741,749,758,767,775,784,791,799,808,817,826,833,841,850,858,867,875,884,891,899,908,917,926,934,943,950,958,964,972,978,985,992,1000,1009,1017,1024,1032,1041,1048,1056,1065,1072,1081,1087,1094,1101,1110,1116,1124,1131,1139,1147,1155,1162,1169,1176,1181,1190,1199,1205,1214,1222,1229,1236,1242,1248,1257,1263,1270,1276,1283,1289,1296,1305,1313,1320,1327,1334,1341,1347,1356,1365,1372,1378,1384,1391,1397,1404,1409,1415,1421,1428,1437,1443,1451,1457,1465,1473,1481,1489,1497,1504,1511,1517,1525,1533,1541,1548,1556,1563,1570,1579,1586,1592,1599,1606,1612,1620,1628,1634,1640,1645,1653,1661,1668,1676,1684,1691,1698,1706,1715,1720,1727,1736,1743,1748,1756,1762,1771,1779,1787,1793,1800,1806,1814,1821,1826,1832,1840,1847,1854,1861,1867,1873,1878,1884,1890,1895,1901,1908,1915,1922,1928,1935,1942,1949,1957,1965,1973,1980,1986,1992,1998,2005,2012,2018,2024,2030,2036,2043,2049,2054,2061,2069,2076,2083,2089,2095,2103,2110,2118,2126,2135,2141,2147,2154,2162,2168,2174,2179,2186,2194,2200,2207,2214,2221,2228,2235,2241,2248,2256,2262,2269,2276,2281,2288,2295,2303,2308,2314,2322,2327,2333,2341,2346,2351,2358,2364,2369,2376,2381,2388,2395,2402,2410,2418,2424,2428,2434,2441,2446,2449,2455,2460,2466,2471,2479,2486,2493,2497,2504,2508,2515,2522,2528,2535,2541,2547,2552,2558,2563,2570,2579,2586,2593,2600,2607,2615,2623,2630,2638,2647,2655,2663,2669,2676,2682,2690,2697,2703,2709,2717,2723,2729,2737,2745,2753,2759,2765,2772,2777,2782,2790,2797,2804,2810,2818,2825,2831,2839,2846,2853,2861,2869,2876,2883,2890,2896,2904,2911],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",87.68,91.62,86.85,2.3,2.62,3380515.342639,54453,89.4251,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",88.26,89.29,87.6,-0.58,-0.66,1291044.711773,23761,88.1291,{"date":209,"open":210,"high":211,"low":212,"close":200,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",89.75,90.09,87.57,-1.19,-1.33,1766534.827456,31758,88.3821,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",87.56,90.6,87.34,89.45,1.36,1.54,1821813.770645,33748,89.297,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",87.1,88.3,86.57,88.09,1.28,1.47,1562021.624191,26808,87.7336,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",86.73,87.67,85.37,86.81,0.29,0.34,1692920.381516,29700,86.7921,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",86.32,86.84,85.4,86.52,-0.39,-0.45,1985689.860226,31442,86.3052,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",89.03,89.66,86.9,86.91,-0.81,-0.92,2639177.931962,35593,87.5432,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",87.26,88.39,86.35,87.72,0.15,0.17,1459392.455925,28814,87.587,{"date":285,"open":286,"high":287,"low":288,"close":212,"change":213,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",88.76,88.8,87.02,-1.34,3855249.117223,26810,87.6597,{"date":294,"open":295,"high":295,"low":296,"close":286,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",90.74,88.74,-0.54,-0.6,1108964.306792,25478,89.2158,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",90.38,91.59,88.865,89.3,-0.91,-1.01,1388840.844956,25760,89.7345,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",90.76,91.02,89.22,90.21,-0.55,-0.61,1212869.701975,23323,90.2162,{"date":325,"open":326,"high":327,"low":295,"close":315,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",91.47,92.51,-0.78,-0.85,895294.555093,23901,91.3479,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",91.66,93.025,91.39,91.54,1.38,1.53,1086468.105656,23090,91.9245,{"date":345,"open":346,"high":347,"low":278,"close":348,"change":65,"percent_change":87,"volume":349,"transactions":350,"vwap":351},"2026-09-10",88.7,90.2,90.16,1490926.524172,27477,89.7527,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":289,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",89.68,90.47,88.87,88.97,-1.48,1142254.131087,26461,89.3753,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",91.915,92.08,89.21,90.31,-2.22,-2.4,2168263.34904,35966,90.3964,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",92.15,93.355,91.01,92.53,-0.47,-0.51,1259393.417854,26137,92.5177,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",94.01,94.19,92.32,93,-0.5,-0.53,1381571.719747,23599,92.9968,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":147,"volume":402,"transactions":403,"vwap":404},"2026-09-02",93.43,94.215,92.63,93.5,0.3,948400.147167,23556,93.3367,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",93.41,94.745,92.98,93.2,-0.9,-0.96,1295507.096174,21659,93.42,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",93.94,94.58,93.25,94.1,-0.13,-0.14,1344049.028006,21335,94.0271,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",94.94,95.49,94.155,94.23,0.05,901044.444359,18568,94.5511,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",95.68,95.79,93.99,94.18,-2.11,-2.19,927943.045872,22322,94.4093,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":258,"percent_change":379,"volume":454,"transactions":455,"vwap":456},"2026-08-26",97.22,98.2,95.67,96.29,1393150.599643,25150,96.4043,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",94.87,97.2,94.46,96.74,1.33,1.39,1463434.051543,27301,96.5779,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",93.54,95.78,93.505,95.41,1.87,2,1738914.147908,27096,95.1162,{"date":480,"open":481,"high":461,"low":482,"close":470,"change":483,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",94.15,93.3,-0.02,1977498.872783,25980,93.7013,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":127,"volume":494,"transactions":495,"vwap":496},"2026-08-20",92.31,94.38,92.01,93.56,0.23,1136861.350143,28512,93.6476,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":204,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",93.68,94.95,93.03,93.33,-0.7,1125501.633197,23769,93.7332,{"date":508,"open":509,"high":510,"low":511,"close":441,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",95.8,96.075,93.9022,-1.06,-1.12,1369897.718278,25235,94.6013,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",96.16,96.705,94.8098,95.05,-1.65,-1.71,1178490.023941,24975,95.2279,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",97.1,98.07,96.23,96.7,0,1124937.732153,21544,96.8242,{"date":539,"open":540,"high":541,"low":542,"close":533,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",95.75,96.98,94.35,1.81,1.91,989115.20211,24523,96.2867,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":368,"volume":555,"transactions":556,"vwap":557},"2026-08-12",96.86,96.89,94.52,94.89,-2.15,1568745.5624,32232,95.3478,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",94.5,97.89,94.27,97.04,2.55,2.7,1690359.136827,31438,97.1319,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",92.9,94.605,92.66,94.49,0.97,1.04,1896673.134538,27582,94.3207,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":475,"volume":587,"transactions":588,"vwap":589},"2026-08-07",92.26,93.8532,91.67,93.52,1.83,918223.775244,23447,93.2066,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",92.14,92.67,90.56,91.69,0.53,0.58,1565327.202993,31562,91.6954,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",91.95,92.84,90.735,91.16,-0.35,-0.38,1031671.065042,24879,91.4221,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",90.58,91.87,89.1,91.51,0.04,2052324.214764,38999,91.1678,{"date":623,"open":432,"high":624,"low":625,"close":326,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",95.125,91.37,-2.47,-2.63,1765470.507329,38551,92.6257,{"date":632,"open":633,"high":634,"low":635,"close":418,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",94.97,95.35,93.675,-0.59,-0.62,2741182.850804,35823,94.0627,{"date":642,"open":574,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",95.22,93.0443,94.53,-0.64,-0.67,1173039.46628,28635,94.1581,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",95.64,97,95.07,95.17,-1.17,-1.21,1913472.486006,40249,95.7226,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",92,96.44,91.4,96.34,5.73,6.32,3970581.417224,57705,95.1478,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",90.025,90.715,88.791,90.61,1.82,2.05,1428799.191654,31182,90.0782,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",87.43,89,87.25,88.79,1.44,1.65,1611441.154242,32937,88.4586,{"date":696,"open":234,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",88.73,86.7,87.35,-1.69,-1.9,2373723.408372,36588,87.2932,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":246,"volume":712,"transactions":713,"vwap":714},"2026-07-22",88.92,89.99,87.78,89.04,0.26,2875063.42033,46851,88.8769,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",84.51,93.05,83.91,88.78,7.19,8.81,8055597.020918,99141,88.7756,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":618,"percent_change":433,"volume":732,"transactions":733,"vwap":734},"2026-07-20",82.745,83.395,81,81.59,5458432.084317,70158,81.943,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":297,"percent_change":204,"volume":740,"transactions":9,"vwap":739},"2026-07-17",81.92,80.49,81.55,1710700,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",80.8,82.25,82.089996,1.58,1.96,1794100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",79.2,80.94,78.93,80.51,2.09,2.67,1943800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",79.56,80.050003,77.89,78.42,-1.11,-1.4,1495200,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",79.21,81.26,79.53,0.57,0.72,1505500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",77.39,79.47,77.18,78.96,1.57,2.03,1656500,{"date":785,"open":786,"high":787,"low":788,"close":777,"change":340,"percent_change":789,"volume":790,"transactions":9,"vwap":777},"2026-07-09",76.76,77.91,76.099998,2.02,1642700,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",76.41,75.19,75.86,-0.87,-1.13,1887200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",78.099998,78.64,76.3,76.73,-1.25,-1.6,2096200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",80.29,80.34,77.63,77.98,-2.17,-2.71,2782500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",81.71,82.48,79.73,80.15,-1.31,-1.61,2882300,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":797,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-01",83.18,81.35,81.46,-1.37,1519500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":444,"volume":840,"transactions":9,"vwap":838},"2026-06-30",84,84.65,82.21,82.59,-1.85,2104000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",85.080002,85.9,84.2,84.44,-0.89,-1.04,1407000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":596,"volume":857,"transactions":9,"vwap":855},"2026-06-26",84.93,86.25,84.41,85.33,0.45,2659100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",83.83,84.92,83.45,84.88,1.6,1.92,1517200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":58,"volume":874,"transactions":9,"vwap":872},"2026-06-24",83.07,84.64,82.44,83.28,0.41,1625800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",84.059998,84.36,82.4,82.87,-1.52,-1.8,2056200,{"date":885,"open":861,"high":886,"low":887,"close":888,"change":607,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",85,83.76,84.39,-0.41,1599600,{"date":892,"open":244,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",86.59,84.3,84.74,1.27,1.52,5902100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",84.55,85.7,82.94,83.47,-1.49,-1.75,1682600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",85.07,86.67,84.8,84.96,-0.03,-0.04,1547100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",84.76,86.029999,84.16,84.99,1.09,1.3,1874900,{"date":927,"open":845,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",84.75,83.37,83.9,0.13,0.16,1046500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",82.9,84.19,82.16,83.77,1.48,1.8,1662600,{"date":944,"open":945,"high":845,"low":938,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",83.79,82.29,-1.97,-2.34,1672900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":773,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-09",83.54,84.62,83.040001,84.26,0.86,1441800,{"date":959,"open":960,"high":961,"low":872,"close":952,"change":646,"percent_change":962,"volume":963,"transactions":9,"vwap":952},"2026-06-08",84.6,84.79,-0.76,1343000,{"date":965,"open":878,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",84.98,83.8,84.18,-0.29,-0.34,1510700,{"date":973,"open":886,"high":974,"low":975,"close":976,"change":247,"percent_change":132,"volume":977,"transactions":9,"vwap":976},"2026-06-04",85.44,83.69,84.47,2497400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":127,"percent_change":401,"volume":984,"transactions":9,"vwap":983},"2026-06-03",84.35,85.39,83.93,84.13,1644400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":213,"percent_change":765,"volume":991,"transactions":9,"vwap":990},"2026-06-02",85.61,85.94,83.14,83.88,1744100,{"date":993,"open":994,"high":995,"low":996,"close":910,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":910},"2026-06-01",84.63,85.16,82.62,-1.1,-1.28,2403500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",86,87.14,85.83,86.17,-0.21,-0.24,2002800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":824,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-28",88.040001,88.050003,85.91,86.38,-1.83,2515500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":534,"percent_change":534,"volume":1023,"transactions":9,"vwap":1022},"2026-05-27",88.86,89.79,87.81,87.99,2424800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1022,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1022},"2026-05-26",88.52,89.97,87.5,-0.11,-0.12,2027500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",90.080002,90.36,87.85,88.099998,-1.98,-2.2,2234900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1034,"change":940,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1034},"2026-05-21",88.43,91.080002,87,1.67,2503300,{"date":1049,"open":1050,"high":1051,"low":1003,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",89.010002,92.21,88.6,-8.58,-8.83,5639800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",93.72,97.46,92.11,97.18,3.46,3.69,3036800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1058,"change":1070,"percent_change":824,"volume":1071,"transactions":9,"vwap":1058},"2026-05-18",95.9,96.71,93.38,-1.53,2119700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",95.65,96.35,93.91,95.25,-0.4,-0.42,1577000,{"date":1082,"open":1083,"high":1083,"low":656,"close":1074,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-05-14",97.48,1.64,1.74,2665500,{"date":1088,"open":1089,"high":473,"low":1090,"close":1091,"change":26,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",94.78,93.48,94.010002,-0.52,1243100,{"date":1095,"open":656,"high":1096,"low":1097,"close":560,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":560},"2026-05-12",95.51,93.93,-0.69,-0.72,2882600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",98.099998,98.4,94.59,95.19,-2.59,-2.65,1468600,{"date":1111,"open":1112,"high":451,"low":667,"close":1113,"change":1114,"percent_change":132,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",97.99,97.78,0.39,1128900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-07",97.7,98.83,96.99,97.39,-0.09,2553200,{"date":1125,"open":1126,"high":1118,"low":1127,"close":1083,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1083},"2026-05-06",96.089996,95.83,2.72,2.87,1457300,{"date":1132,"open":1133,"high":1134,"low":418,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",94.48,95.24,94.76,0.79,0.84,902700,{"date":1140,"open":1141,"high":509,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",94.84,93.45,93.97,-1.3,-1.36,889100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":636,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",96.11,96.31,94.6,95.27,-0.57,1228100,{"date":1156,"open":418,"high":1157,"low":1158,"close":1159,"change":679,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-30",96.14,93.34,95.84,1.94,1345100,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":881,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-29",95.74,92.76,94.019997,-1.59,1274300,{"date":1170,"open":430,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":72,"volume":1175,"transactions":9,"vwap":1173},"2026-04-28",96.53,94.79,95.54,0.85,1629600,{"date":1177,"open":653,"high":1178,"low":1133,"close":1179,"change":257,"percent_change":889,"volume":1180,"transactions":9,"vwap":1179},"2026-04-27",96.69,94.69,1480500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",97.41,97.72,94.83,95.080002,-1.5,-1.55,1699800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",95.18,99.2,94.33,96.58,5.97,6.59,2864700,{"date":1200,"open":1201,"high":410,"low":1202,"close":678,"change":1203,"percent_change":380,"volume":1204,"transactions":9,"vwap":678},"2026-04-22",91.61,89.51,-0.46,1987600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-21",95.77,96.050003,87.82,91.07,-4.31,-4.52,4190100,{"date":1215,"open":1216,"high":1217,"low":429,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-20",96.8,97.15,95.38,-1.77,-1.82,1178900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1217,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1217},"2026-04-17",94.3,98,3.8,4.07,1483500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":203,"percent_change":637,"volume":1235,"transactions":9,"vwap":1234},"2026-04-16",93.15,94.62,92.12,93.35,1479300,{"date":1237,"open":1238,"high":387,"low":1239,"close":1097,"change":1240,"percent_change":896,"volume":1241,"transactions":9,"vwap":1097},"2026-04-15",92.47,91.8,1.18,3036200,{"date":1243,"open":1244,"high":1097,"low":1233,"close":1245,"change":711,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-14",92.35,92.75,0.28,1493100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-13",91.73,92.86,91.43,92.49,0.76,0.83,1352100,{"date":1258,"open":1259,"high":1142,"low":1260,"close":1250,"change":214,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1250},"2026-04-10",92.95,90.62,-1.43,1663600,{"date":1264,"open":400,"high":1265,"low":399,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-09",94.080002,93.059998,-0.79,-0.84,1792300,{"date":1271,"open":603,"high":418,"low":603,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-08",93.85,4.45,4.98,1500900,{"date":1277,"open":1278,"high":1279,"low":720,"close":1280,"change":1281,"percent_change":797,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",89.91,90.53,89.4,-1.02,1472100,{"date":1284,"open":1285,"high":355,"low":1286,"close":1287,"change":711,"percent_change":246,"volume":1288,"transactions":9,"vwap":1287},"2026-04-06",89.92,89.099998,90.42,1773200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":348,"change":137,"percent_change":1294,"volume":1295,"transactions":9,"vwap":348},"2026-04-02",88.2,90.46,87.3,0.87,1729100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",91.6,92.59,88.42,89.38,-4.22,-4.51,3441200,{"date":1306,"open":1292,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",94.13,90.43,93.6,4.21,4.71,2067200,{"date":1314,"open":1020,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":72,"volume":1319,"transactions":9,"vwap":1317},"2026-03-30",90.75,88.83,89.39,0.8,2014200,{"date":1321,"open":221,"high":1322,"low":1022,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-27",91.23,88.59,-2.57,-2.82,1822100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":606,"change":1332,"percent_change":513,"volume":1333,"transactions":9,"vwap":606},"2026-03-26",91.18,92.6,90.79,-1.03,1079600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":889,"percent_change":25,"volume":1340,"transactions":9,"vwap":1339},"2026-03-25",92.71,93.67,91.35,92.19,971800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1330,"change":257,"percent_change":1079,"volume":1346,"transactions":9,"vwap":1330},"2026-03-24",91.93,93.61,91.63,887300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-23",92.77,94.56,91.97,92.99,1.88,2.06,1837600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",91.029999,91.79,90.24,91.11,-0.25,-0.27,2715900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1363,"percent_change":969,"volume":1371,"transactions":9,"vwap":1370},"2026-03-19",91.31,91.9,90.48,91.36,1698400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1345,"change":523,"percent_change":1219,"volume":1377,"transactions":9,"vwap":1345},"2026-03-18",92.73,93.28,91.050003,1240300,{"date":1379,"open":585,"high":1380,"low":1231,"close":1375,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1375},"2026-03-17",94.51,0.43,0.46,1761200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":319,"percent_change":636,"volume":1390,"transactions":9,"vwap":1389},"2026-03-16",93.55,94.22,92.8,92.85,1292200,{"date":1392,"open":1393,"high":1208,"low":1394,"close":1395,"change":524,"percent_change":882,"volume":1396,"transactions":9,"vwap":1395},"2026-03-13",95.48,93.27,93.4,1352000,{"date":1398,"open":1399,"high":531,"low":1400,"close":1401,"change":1137,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-12",97.62,94.31,95.11,0.89,2939900,{"date":1405,"open":1406,"high":1106,"low":492,"close":562,"change":1407,"percent_change":1268,"volume":1408,"transactions":9,"vwap":562},"2026-03-11",94.059998,-0.8,1176900,{"date":1410,"open":509,"high":1411,"low":461,"close":655,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":655},"2026-03-10",96.59,-0.71,-0.74,935200,{"date":1416,"open":1349,"high":1208,"low":1417,"close":471,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":471},"2026-03-09",91.34,1.29,1.37,1417500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":574,"change":1426,"percent_change":269,"volume":1427,"transactions":9,"vwap":574},"2026-03-06",94.12,94.8,92.22,-0.88,1489200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",96.5,96.72,94.7,95.37,-1.76,-1.81,1123500,{"date":1438,"open":1439,"high":1440,"low":667,"close":1441,"change":390,"percent_change":380,"volume":1442,"transactions":9,"vwap":1441},"2026-03-04",98.13,98.75,97.13,1608600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1261,"volume":1450,"transactions":9,"vwap":1448},"2026-03-03",96.26,98.18,94.92,97.63,-1.42,1307600,{"date":1452,"open":1118,"high":1453,"low":1454,"close":1455,"change":297,"percent_change":297,"volume":1456,"transactions":9,"vwap":1455},"2026-03-02",99.14,95.88,99.050003,1782900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-27",99.34,100.25,98.8,99.59,-0.77,2106200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-26",100.07,101.59,99.69,100.36,0.61,1496200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-25",100.65,100.69,98.61,99.75,-0.05,1577600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":340,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-24",98.98,100.47,98.81,99.8,1.56,1153500,{"date":1490,"open":1491,"high":1492,"low":551,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-23",100.66,101.17,98.27,-3.19,-3.14,2037000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1382,"percent_change":1382,"volume":1503,"transactions":9,"vwap":1502},"2026-02-20",101,102.68,99.7,101.46,2012100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1499,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2026-02-19",100.94,101.58,99.77,-0.17,1490100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1492,"change":512,"percent_change":848,"volume":1516,"transactions":9,"vwap":1492},"2026-02-18",101.69,102.85,100.83,1595400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1006,"volume":1524,"transactions":9,"vwap":1522},"2026-02-17",102.26,103.18,101.54,102.23,-0.22,1977000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1294,"volume":1532,"transactions":9,"vwap":1530},"2026-02-13",101.78,103.56,100.96,102.45,0.88,2435300,{"date":1534,"open":1535,"high":30,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",105.89,101.21,101.57,-4.37,-4.12,3225700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1160,"percent_change":474,"volume":1547,"transactions":9,"vwap":1546},"2026-02-11",103.79,106.71,103.51,105.94,3093800,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-10",98.85,105.35,104,7.24,7.48,6079400,{"date":1557,"open":1143,"high":1558,"low":1375,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-09",96.77,96.76,2.92,3.11,4688700,{"date":1564,"open":1430,"high":1565,"low":1566,"close":1567,"change":1167,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-06",96.61,93.7,93.84,-1.67,3118600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-05",95.91,96.15,94.34,95.43,-1.16,-1.2,2161900,{"date":1580,"open":1581,"high":1183,"low":1582,"close":1411,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1411},"2026-02-04",95.39,95.040001,1.93,2.04,1810700,{"date":1587,"open":1097,"high":1572,"low":1588,"close":1589,"change":1590,"percent_change":1294,"volume":1591,"transactions":9,"vwap":1589},"2026-02-03",93.75,94.66,0.82,2067800,{"date":1593,"open":1594,"high":418,"low":1595,"close":1567,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1567},"2026-02-02",89.31,88.88,4.53,5.07,1833800,{"date":1600,"open":1601,"high":1315,"low":1602,"close":1594,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1594},"2026-01-30",90.27,87.9,-1.15,-1.27,2336900,{"date":1607,"open":1608,"high":1609,"low":1280,"close":1292,"change":597,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1292},"2026-01-29",90.13,90.8,0.65,1649000,{"date":1613,"open":1614,"high":355,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-28",89.86,89.080002,89.88,0.19,0.21,1197700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1246,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-27",89.47,90.12,88.77,89.69,0.31,1158400,{"date":1629,"open":1630,"high":1622,"low":1631,"close":1632,"change":43,"percent_change":1590,"volume":1633,"transactions":9,"vwap":1632},"2026-01-26",88.68,88.45,89.41,1258800,{"date":1635,"open":1323,"high":1050,"low":1636,"close":1630,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1630},"2026-01-23",88.21,-0.07,-0.08,1702400,{"date":1641,"open":200,"high":1642,"low":1022,"close":1643,"change":1174,"percent_change":575,"volume":1644,"transactions":9,"vwap":1643},"2026-01-22",88.91,88.75,1251000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1602,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1602},"2026-01-21",85.86,87.92,85.2,2.77,3.25,2098600,{"date":1654,"open":1655,"high":1656,"low":960,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-20",85.49,86.46,85.13,-1.07,-1.24,2479900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1098,"percent_change":1267,"volume":1667,"transactions":9,"vwap":1666},"2026-01-16",86.8,87.050003,85.77,86.2,1329200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":236,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-15",85.71,87.38,85.040001,86.89,1.72,1293500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1568,"volume":1683,"transactions":9,"vwap":1681},"2026-01-14",86.65,87.019997,84.38,85.42,-1.45,1491300,{"date":1685,"open":1686,"high":1028,"low":1687,"close":1688,"change":493,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-13",86.49,85.95,86.87,0.27,2367800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1638,"percent_change":1122,"volume":1697,"transactions":9,"vwap":1696},"2026-01-12",86.36,87.010002,85.65,86.64,1724200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":815,"volume":1705,"transactions":9,"vwap":1703},"2026-01-09",88.93,89.040001,86.18,86.72,-2.42,2797700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-08",86.53,89.2,86.45,89.14,2.12,2.44,2514100,{"date":1716,"open":1717,"high":1718,"low":253,"close":1679,"change":1523,"percent_change":1362,"volume":1719,"transactions":9,"vwap":1679},"2026-01-07",87.29,88.17,1584400,{"date":1721,"open":1722,"high":1671,"low":1723,"close":1724,"change":1725,"percent_change":1160,"volume":1726,"transactions":9,"vwap":1724},"2026-01-06",85.29,84.010002,87.24,1.66,1764000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-05",82.81,86.51,82.65,85.58,2.61,3.15,1751100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":575,"percent_change":1240,"volume":1742,"transactions":9,"vwap":1741},"2026-01-02",82,83.16,81.65,82.97,967700,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1738,"change":647,"percent_change":268,"volume":1747,"transactions":9,"vwap":1738},"2025-12-31",82.83,81.98,924600,{"date":1749,"open":1745,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-30",82.91,82.38,82.67,-0.16,-0.19,1724800,{"date":1757,"open":1751,"high":1758,"low":1759,"close":1745,"change":1689,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1745},"2025-12-29",82.98,82.33,0.33,889400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-26",81.43,82.57,81.4,82.56,0.93,1.14,660100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1689,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",81.38,81.94,81.050003,81.63,0.22,349300,{"date":1780,"open":1781,"high":1782,"low":730,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-23",81.79,81.99,81.41,-0.15,-0.18,1094900,{"date":1788,"open":1746,"high":1789,"low":1790,"close":1791,"change":1079,"percent_change":380,"volume":1792,"transactions":9,"vwap":1791},"2025-12-22",82.15,81.3,81.56,1050400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1746,"change":1479,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1746},"2025-12-19",82.029999,82.47,81.5,-0.06,1771300,{"date":1801,"open":819,"high":1802,"low":1803,"close":1795,"change":1804,"percent_change":1137,"volume":1805,"transactions":9,"vwap":1795},"2025-12-18",82.51,81.57,0.68,1851000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":829,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":829},"2025-12-17",80.27,81.78,79.48,0.94,1.17,1600000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1098,"percent_change":329,"volume":1820,"transactions":9,"vwap":1819},"2025-12-16",81.14,81.74,79.7,80.41,2412900,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":258,"percent_change":319,"volume":1123,"transactions":9,"vwap":1825},"2025-12-15",82.36,80.9,81.099998,{"date":1827,"open":835,"high":861,"low":1828,"close":739,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":739},"2025-12-12",81.13,-2.41,-2.87,2240300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":941,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-11",82.080002,85.15,81.86,83.96,2.19,2651300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":938,"change":193,"percent_change":1845,"volume":1846,"transactions":9,"vwap":938},"2025-12-10",79.86,82.42,79.68,2.88,1442400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1842,"change":1604,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1842},"2025-12-09",80.79,81.059998,79.42,-1.57,1438200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1828,"change":1859,"percent_change":618,"volume":1860,"transactions":9,"vwap":1828},"2025-12-08",81.52,82.78,80.42,0.03,1556200,{"date":1862,"open":1863,"high":1843,"low":1864,"close":1825,"change":1865,"percent_change":269,"volume":1866,"transactions":9,"vwap":1825},"2025-12-05",81.77,80.93,-0.75,1097500,{"date":1868,"open":1751,"high":1869,"low":1870,"close":1871,"change":637,"percent_change":1865,"volume":1872,"transactions":9,"vwap":1871},"2025-12-04",82.54,81.27,81.85,1037200,{"date":1874,"open":1817,"high":1875,"low":1876,"close":1796,"change":1590,"percent_change":51,"volume":1877,"transactions":9,"vwap":1796},"2025-12-03",83.38,81.72,1355900,{"date":1879,"open":1880,"high":1745,"low":1881,"close":1740,"change":848,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1740},"2025-12-02",82.7,81.24,-1.26,1234800,{"date":1885,"open":1789,"high":862,"low":1738,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-01",82.69,0.09,0.11,1625600,{"date":1891,"open":838,"high":936,"low":1892,"close":1893,"change":1637,"percent_change":1638,"volume":1894,"transactions":9,"vwap":1893},"2025-11-28",82.5,82.6,1023800,{"date":1896,"open":1791,"high":1897,"low":730,"close":1752,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1752},"2025-11-26",83.4,1.1,1.35,1711100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1803,"change":1906,"percent_change":17,"volume":1907,"transactions":9,"vwap":1803},"2025-11-25",79.75,82.31,79.5,2.22,2749900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":279,"percent_change":1617,"volume":1914,"transactions":9,"vwap":1913},"2025-11-24",79.27,80.31,78.23,79.35,2080400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":751,"change":1713,"percent_change":1920,"volume":1921,"transactions":9,"vwap":751},"2025-11-21",77.11,79.3,76.61,3.18,2961100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":786,"change":246,"percent_change":152,"volume":1927,"transactions":9,"vwap":786},"2025-11-20",77.43,78.69,76.7,1974300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1381,"percent_change":772,"volume":1934,"transactions":9,"vwap":1933},"2025-11-19",75.3,77.010002,74.78,76.47,2559300,{"date":1936,"open":1919,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1144,"volume":1941,"transactions":9,"vwap":1939},"2025-11-18",76.82,75.37,76.040001,-1,1550100,{"date":1943,"open":1944,"high":813,"low":1945,"close":1946,"change":647,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-17",77.76,76.66,77.040001,-0.86,1469200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":213,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-14",78.8,79,77.55,77.71,-1.51,1663800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":969,"volume":1964,"transactions":9,"vwap":1962},"2025-11-13",78.72,79.6,78.53,78.9,-0.23,1963400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1402,"volume":1972,"transactions":9,"vwap":1970},"2025-11-12",78.98,79.81,78.84,79.13,0.7,1643300,{"date":1974,"open":1975,"high":1976,"low":787,"close":1977,"change":1246,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-11",78.48,79.029999,78.43,0.36,1282300,{"date":1981,"open":1982,"high":1983,"low":1919,"close":1984,"change":746,"percent_change":1354,"volume":1985,"transactions":9,"vwap":1984},"2025-11-10",77.15,78.37,78.15,2082600,{"date":1987,"open":1945,"high":1988,"low":1989,"close":1990,"change":915,"percent_change":1479,"volume":1991,"transactions":9,"vwap":1990},"2025-11-07",77.19,76.089996,76.57,1736400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1919,"change":1997,"percent_change":970,"volume":1175,"transactions":9,"vwap":1919},"2025-11-06",76.98,78,76.15,-0.26,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1402,"percent_change":1812,"volume":2004,"transactions":9,"vwap":2003},"2025-11-05",76.050003,77.97,74.81,76.87,2872700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":931,"percent_change":280,"volume":2011,"transactions":9,"vwap":2010},"2025-11-04",75.46,76.71,75.38,75.98,1482500,{"date":2013,"open":2010,"high":2014,"low":2015,"close":2016,"change":1203,"percent_change":298,"volume":2017,"transactions":9,"vwap":2016},"2025-11-03",76.31,75.080002,75.85,1601500,{"date":2019,"open":2020,"high":1988,"low":2021,"close":2014,"change":1007,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2014},"2025-10-31",76.16,75.82,-0.31,2214000,{"date":2025,"open":2026,"high":1977,"low":793,"close":2027,"change":2028,"percent_change":1435,"volume":2029,"transactions":9,"vwap":2027},"2025-10-30",77.65,76.55,-1.41,2132300,{"date":2031,"open":2026,"high":1967,"low":2032,"close":2033,"change":2034,"percent_change":1859,"volume":2035,"transactions":9,"vwap":2033},"2025-10-29",77.059998,77.96,0.02,2402700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1784,"percent_change":1754,"volume":2042,"transactions":9,"vwap":2041},"2025-10-28",77.77,78.29,77.050003,77.94,1484200,{"date":2044,"open":2045,"high":2046,"low":779,"close":2047,"change":464,"percent_change":543,"volume":2048,"transactions":9,"vwap":2047},"2025-10-27",77.53,78.39,78.089996,2157000,{"date":2050,"open":2051,"high":2052,"low":788,"close":1926,"change":1659,"percent_change":1167,"volume":2053,"transactions":9,"vwap":1926},"2025-10-24",78.66,80.040001,4426900,{"date":2055,"open":2056,"high":2057,"low":31,"close":2041,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2041},"2025-10-23",71,78.38,2.78,3.7,4580100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1760,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-22",74.23,75.84,73.84,75.16,0.44,2165800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":618,"percent_change":433,"volume":2075,"transactions":9,"vwap":2074},"2025-10-21",74.51,75.56,74.07,74.83,1633500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":483,"percent_change":914,"volume":2082,"transactions":9,"vwap":2081},"2025-10-20",75,75.25,74.27,74.79,1211800,{"date":2084,"open":2080,"high":2085,"low":2086,"close":2002,"change":873,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2002},"2025-10-17",74.9,73.95,0.55,1303700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2091,"change":1689,"percent_change":1978,"volume":2094,"transactions":9,"vwap":2091},"2025-10-16",74.4,74.54,73.16,1239300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1899,"volume":2102,"transactions":9,"vwap":2100},"2025-10-15",73.69,74.39,73.3,74.13,0.99,1170000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":43,"percent_change":107,"volume":2109,"transactions":9,"vwap":2108},"2025-10-14",71.88,73.56,71.25,73.14,1359300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1354,"volume":2117,"transactions":9,"vwap":2115},"2025-10-13",71.95,72.84,71.32,72.41,1.46,1583700,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-10",74.99,70.91,70.95,-3.69,-4.94,1759800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-09",75.75,75.9,74.040001,74.64,-0.93,-1.23,894900,{"date":2136,"open":2074,"high":2137,"low":2138,"close":2139,"change":164,"percent_change":2101,"volume":2140,"transactions":9,"vwap":2139},"2025-10-08",76.07,74.15,75.57,1102800,{"date":2142,"open":1932,"high":2143,"low":2144,"close":2074,"change":433,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2074},"2025-10-07",75.34,74.45,0.07,1325300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1932,"change":764,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1932},"2025-10-06",75.83,76.42,74.63,-1.46,1499300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":773,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-03",75.33,76.25,75.040001,75.89,0.96,1238000,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":423,"percent_change":1754,"volume":2167,"transactions":9,"vwap":2166},"2025-10-02",75.52,73.96,75.17,1548100,{"date":2169,"open":2016,"high":2170,"low":2171,"close":2172,"change":297,"percent_change":1412,"volume":2173,"transactions":9,"vwap":2172},"2025-10-01",76.23,74.48,75.31,4326600,{"date":2175,"open":2176,"high":2177,"low":2015,"close":2016,"change":997,"percent_change":1261,"volume":2178,"transactions":9,"vwap":2016},"2025-09-30",76.83,77.16,1353100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":224,"percent_change":941,"volume":2185,"transactions":9,"vwap":2184},"2025-09-29",76.52,77.14,75.28,76.95,2358900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":339,"volume":2193,"transactions":9,"vwap":2191},"2025-09-26",74.98,75.65,74.35,75.59,1.03,1471200,{"date":2195,"open":2066,"high":2196,"low":2197,"close":2198,"change":647,"percent_change":847,"volume":2199,"transactions":9,"vwap":2198},"2025-09-25",75.53,74.46,74.56,1519900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":873,"percent_change":2087,"volume":2206,"transactions":9,"vwap":2205},"2025-09-24",74.94,75.43,74.33,75.23,1120100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1888,"percent_change":279,"volume":2213,"transactions":9,"vwap":2212},"2025-09-23",74.77,75.54,74.74,74.82,1492300,{"date":2215,"open":2138,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1254,"volume":2220,"transactions":9,"vwap":2218},"2025-09-22",75.35,73.7,74.71,0.56,1852900,{"date":2222,"open":2223,"high":2211,"low":2224,"close":2138,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2138},"2025-09-19",74.65,72.97,-0.73,-0.97,2278600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2160,"percent_change":924,"volume":2234,"transactions":9,"vwap":2233},"2025-09-18",74.44,75.18,73.77,74.88,1317900,{"date":2236,"open":2237,"high":2016,"low":2238,"close":2239,"change":1463,"percent_change":1332,"volume":2240,"transactions":9,"vwap":2239},"2025-09-17",75.099998,73.74,73.92,1589000,{"date":2242,"open":2020,"high":2243,"low":2244,"close":2245,"change":823,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-16",76.35,74.099998,74.69,-1.72,2033600,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-15",78.61,75.96,76,-2.38,-3.04,2104200,{"date":2257,"open":1905,"high":2258,"low":2259,"close":2057,"change":1852,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2057},"2025-09-12",79.85,78.36,-1.96,1147500,{"date":2263,"open":1954,"high":2264,"low":1954,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-11",80.11,79.95,2.29,2.95,2008600,{"date":2270,"open":2259,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":805,"volume":2275,"transactions":9,"vwap":2273},"2025-09-10",78.56,77.13,77.66,-0.98,1183900,{"date":2277,"open":2278,"high":2278,"low":2279,"close":802,"change":1099,"percent_change":308,"volume":2280,"transactions":9,"vwap":802},"2025-09-09",79.16,78.12,1143700,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1203,"volume":2287,"transactions":9,"vwap":2285},"2025-09-08",79.79,78.4,79.36,-0.37,1444800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":821,"change":647,"percent_change":2293,"volume":2294,"transactions":9,"vwap":821},"2025-09-05",80.62,81.28,79.29,-0.83,1362100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1419,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-04",79.37,80.44,78.78,80.4,1.73,1226400,{"date":2304,"open":2305,"high":2306,"low":1967,"close":1976,"change":1099,"percent_change":411,"volume":2307,"transactions":9,"vwap":1976},"2025-09-03",79.67,80.5,1606400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1903,"change":1449,"percent_change":906,"volume":2313,"transactions":9,"vwap":1903},"2025-09-02",79.9,80.6,79.19,1598000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":391,"volume":2321,"transactions":9,"vwap":2319},"2025-08-29",81.47,82.010002,80.57,81.17,-0.43,991100,{"date":2323,"open":1791,"high":1876,"low":2324,"close":2325,"change":618,"percent_change":433,"volume":2326,"transactions":9,"vwap":2325},"2025-08-28",80.86,81.6,1119300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1791,"change":915,"percent_change":1479,"volume":2332,"transactions":9,"vwap":1791},"2025-08-27",81.53,82.19,81.19,1021200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2325,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2325},"2025-08-26",81.089996,81.84,80.74,0.54,0.67,2283200,{"date":2342,"open":1764,"high":2343,"low":2344,"close":1850,"change":1267,"percent_change":2226,"volume":2345,"transactions":9,"vwap":1850},"2025-08-25",81.69,80.88,857900,{"date":2347,"open":2305,"high":2348,"low":2305,"close":1871,"change":1713,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1871},"2025-08-22",82.050003,3.07,1159800,{"date":2352,"open":2353,"high":1960,"low":2354,"close":2355,"change":2356,"percent_change":607,"volume":2357,"transactions":9,"vwap":2355},"2025-08-21",79.18,78.5,79.41,-0.28,1001400,{"date":2359,"open":1851,"high":2360,"low":2278,"close":2361,"change":2362,"percent_change":258,"volume":2363,"transactions":9,"vwap":2361},"2025-08-20",80.13,79.69,-0.36,1201700,{"date":2365,"open":1791,"high":2366,"low":2310,"close":761,"change":2152,"percent_change":2367,"volume":2368,"transactions":9,"vwap":761},"2025-08-19",81.97,-1.79,1450400,{"date":2370,"open":1816,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1382,"volume":2375,"transactions":9,"vwap":2373},"2025-08-18",81.83,80.92,81.51,0.37,1351700,{"date":2377,"open":1864,"high":2378,"low":2360,"close":1816,"change":2379,"percent_change":43,"volume":2380,"transactions":9,"vwap":1816},"2025-08-15",81.31,0.59,1498900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":493,"percent_change":246,"volume":2387,"transactions":9,"vwap":2386},"2025-08-14",79.52,80.83,79.080002,80.55,1944800,{"date":2389,"open":2390,"high":1858,"low":1975,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-13",78.71,80.32,2.07,2.65,3413400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1804,"percent_change":1531,"volume":2401,"transactions":9,"vwap":2400},"2025-08-12",77.75,78.3,77.089996,78.25,2132200,{"date":2403,"open":2404,"high":1995,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-11",77.4,77.28,77.57,0.08,0.1,1737800,{"date":2411,"open":2412,"high":2413,"low":2040,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-08",77.59,78.28,77.49,0.14,0.18,2116600,{"date":2419,"open":2420,"high":2421,"low":803,"close":2422,"change":401,"percent_change":1114,"volume":2423,"transactions":9,"vwap":2422},"2025-08-07",77.32,77.5,77.35,1938400,{"date":2425,"open":2420,"high":2412,"low":2426,"close":2040,"change":2407,"percent_change":2408,"volume":2427,"transactions":9,"vwap":2040},"2025-08-06",76.64,1559200,{"date":2429,"open":2184,"high":2430,"low":2431,"close":2432,"change":2407,"percent_change":2408,"volume":2433,"transactions":9,"vwap":2432},"2025-08-05",77.47,75.8,76.97,2205100,{"date":2435,"open":2205,"high":2436,"low":2233,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-04",77.019997,76.89,2.26,3.03,2332800,{"date":2442,"open":2443,"high":2203,"low":2444,"close":2151,"change":391,"percent_change":1412,"volume":2445,"transactions":9,"vwap":2151},"2025-08-01",74.66,74.050003,2129300,{"date":2447,"open":2191,"high":2021,"low":2245,"close":2066,"change":1268,"percent_change":764,"volume":2448,"transactions":9,"vwap":2066},"2025-07-31",2203000,{"date":2450,"open":2451,"high":2452,"low":2172,"close":2252,"change":2453,"percent_change":257,"volume":2454,"transactions":9,"vwap":2252},"2025-07-30",76.4,76.63,-0.3,1733100,{"date":2456,"open":2457,"high":2458,"low":2210,"close":803,"change":534,"percent_change":534,"volume":2459,"transactions":9,"vwap":803},"2025-07-29",76.45,77.42,2845600,{"date":2461,"open":2462,"high":2457,"low":2443,"close":803,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":803},"2025-07-28",75.72,1.32,1.76,3564800,{"date":2467,"open":2064,"high":2468,"low":2469,"close":2188,"change":1637,"percent_change":1122,"volume":2470,"transactions":9,"vwap":2188},"2025-07-25",76.12,73.86,2542000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2367,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-24",76.48,77.52,74.86,75.050003,-2.33,3894000,{"date":2480,"open":2421,"high":2481,"low":2482,"close":2483,"change":2225,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-23",77.9,74.089996,76.84,-0.94,5353000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2406,"change":2491,"percent_change":422,"volume":2492,"transactions":9,"vwap":2406},"2025-07-22",77.92,78.82,77.37,-0.1,4109000,{"date":2494,"open":2481,"high":1995,"low":2483,"close":2495,"change":423,"percent_change":1785,"volume":2496,"transactions":9,"vwap":2495},"2025-07-21",77.67,2351500,{"date":2498,"open":2499,"high":2500,"low":2150,"close":2501,"change":2502,"percent_change":1318,"volume":2503,"transactions":9,"vwap":2501},"2025-07-18",77.31,77.88,77.81,0.62,1836700,{"date":2505,"open":2468,"high":2506,"low":2000,"close":1988,"change":896,"percent_change":1046,"volume":2507,"transactions":9,"vwap":1988},"2025-07-17",77.93,1990200,{"date":2509,"open":2510,"high":2010,"low":2511,"close":2512,"change":2513,"percent_change":690,"volume":2514,"transactions":9,"vwap":2512},"2025-07-16",75.36,74.6,75.92,1.08,1491400,{"date":2516,"open":2468,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":805,"volume":2521,"transactions":9,"vwap":2519},"2025-07-15",76.14,74.52,74.84,-0.95,1627300,{"date":2523,"open":1930,"high":2524,"low":2002,"close":2525,"change":2526,"percent_change":2219,"volume":2527,"transactions":9,"vwap":2525},"2025-07-14",76.33,75.79,0.42,1719700,{"date":2529,"open":2530,"high":2530,"low":2531,"close":1938,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1938},"2025-07-11",76.78,75.11,-1.73,-2.24,1738600,{"date":2536,"open":2537,"high":2538,"low":2457,"close":2539,"change":2526,"percent_change":2087,"volume":2540,"transactions":9,"vwap":2539},"2025-07-10",76.91,77.83,77.099998,1833700,{"date":2542,"open":2176,"high":2543,"low":2544,"close":2545,"change":280,"percent_change":1777,"volume":2546,"transactions":9,"vwap":2545},"2025-07-09",77,75.5,76.68,2117400,{"date":2548,"open":1990,"high":2549,"low":2462,"close":2550,"change":915,"percent_change":1479,"volume":2551,"transactions":9,"vwap":2550},"2025-07-08",77.17,76.51,4796200,{"date":2553,"open":2554,"high":2041,"low":2555,"close":2027,"change":2556,"percent_change":765,"volume":2557,"transactions":9,"vwap":2027},"2025-07-07",77.25,75.91,-1.09,1969900,{"date":2559,"open":2047,"high":2057,"low":2560,"close":2561,"change":203,"percent_change":1413,"volume":2562,"transactions":9,"vwap":2561},"2025-07-03",77.27,77.64,1693000,{"date":2564,"open":2545,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":864,"volume":2569,"transactions":9,"vwap":2567},"2025-07-02",78.27,75.49,78.22,1.23,2185400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-01",75.12,78.83,74.95,76.99,3.17,4.29,5231100,{"date":2580,"open":2093,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1811,"volume":2585,"transactions":9,"vwap":2583},"2025-06-30",73.97,72.23,73.82,0.69,2266300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1590,"percent_change":122,"volume":2592,"transactions":9,"vwap":2591},"2025-06-27",72.8,73.46,72.31,73.13,4666900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2590,"change":2598,"percent_change":1531,"volume":2599,"transactions":9,"vwap":2590},"2025-06-26",71.69,72.56,71.37,0.63,1247400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":411,"percent_change":1659,"volume":2606,"transactions":9,"vwap":2605},"2025-06-25",72.44,72.66,71.22,71.68,1742700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":17,"volume":2614,"transactions":9,"vwap":2612},"2025-06-24",70.93,73.019997,70.76,72.58,1.98,3272600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1129,"volume":2622,"transactions":9,"vwap":2620},"2025-06-23",68.32,70.84,68.2,70.6,1.97,2581700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1971,"percent_change":2192,"volume":2629,"transactions":9,"vwap":2628},"2025-06-20",68.36,68.85,67.89,68.63,2353200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1381,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-18",67.29,68.52,67.11,67.93,0.64,1993200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-17",69.16,69.53,67.45,67.5,-2.27,-3.25,2892500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":747,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-16",68.66,69.8,67.82,69.77,2.89,1984900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":700,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-13",68.92,69.45,67.43,67.81,-2.43,1689600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":31,"change":1382,"percent_change":2339,"volume":2668,"transactions":9,"vwap":31},"2025-06-12",68.96,69.71,68.42,2199900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1617,"percent_change":1246,"volume":2675,"transactions":9,"vwap":2674},"2025-06-11",69.25,69.55,68.73,69.040001,2498600,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2626,"change":235,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2626},"2025-06-10",67.7,69,1.89,1883400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1353,"volume":2689,"transactions":9,"vwap":2687},"2025-06-09",66.53,67.85,66.3,67.57,1.25,1677400,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":1769,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-06",65.43,66.7,66.32,1.75,1238800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2699,"change":1362,"percent_change":608,"volume":2702,"transactions":9,"vwap":2699},"2025-06-05",65.18,66.16,65.059998,1445400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2692,"change":1362,"percent_change":608,"volume":2708,"transactions":9,"vwap":2692},"2025-06-04",65.66,66,64.91,1470300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":931,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-03",65.45,66.010002,64.85,65.68,0.2,1113800,{"date":2718,"open":2719,"high":2719,"low":2692,"close":2720,"change":1576,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-02",66.55,65.55,-1.74,1940600,{"date":2724,"open":2725,"high":2726,"low":2706,"close":2727,"change":1122,"percent_change":422,"volume":2728,"transactions":9,"vwap":2727},"2025-05-30",66.75,67.2,66.71,2145400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":137,"volume":2736,"transactions":9,"vwap":2734},"2025-05-29",67.050003,67.61,66.07,66.8,0.52,2442100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":997,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-28",67.38,67.72,66.15,66.28,-1.63,1182500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2739,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2739},"2025-05-27",66.48,67.44,66.12,1.55,2.35,1316900,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":1153,"percent_change":1947,"volume":2758,"transactions":9,"vwap":2757},"2025-05-23",64.74,66.14,65.83,1341000,{"date":2760,"open":2700,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2416,"volume":1115,"transactions":9,"vwap":2763},"2025-05-22",66.66,65.86,66.4,0.12,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2742,"change":2770,"percent_change":2254,"volume":2771,"transactions":9,"vwap":2742},"2025-05-21",67.32,67.76,66.25,-2.08,1626800,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2625,"change":2416,"percent_change":711,"volume":2776,"transactions":9,"vwap":2625},"2025-05-20",68.080002,68.88,1905800,{"date":2778,"open":2761,"high":2617,"low":2779,"close":2780,"change":575,"percent_change":690,"volume":2781,"transactions":9,"vwap":2780},"2025-05-19",66.57,68.18,3027200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":164,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-16",66.47,67.26,66.22,67.21,1.11,1522600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2784,"change":2795,"percent_change":1583,"volume":2796,"transactions":9,"vwap":2784},"2025-05-15",65.26,66.52,64.86,1.26,2150100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":637,"percent_change":2484,"volume":2803,"transactions":9,"vwap":2802},"2025-05-14",65.58,65.78,64.82,65.21,2603300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2757,"change":1689,"percent_change":873,"volume":2809,"transactions":9,"vwap":2757},"2025-05-13",65.67,66.59,65.15,2330100,{"date":2811,"open":2812,"high":2733,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-12",64.019997,64,65.56,4.04,6.57,4201300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1997,"percent_change":1079,"volume":2824,"transactions":9,"vwap":2823},"2025-05-09",61.82,62.7,61.45,61.52,1335100,{"date":2826,"open":2820,"high":2827,"low":2828,"close":2829,"change":157,"percent_change":772,"volume":2830,"transactions":9,"vwap":2829},"2025-05-08",62.82,61.19,61.78,2613400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1137,"volume":2838,"transactions":9,"vwap":2836},"2025-05-07",61.41,61.67,60.64,61.43,0.51,1636800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1363,"percent_change":25,"volume":2845,"transactions":9,"vwap":2844},"2025-05-06",61.029999,61.66,60.56,60.92,1532500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2828,"change":2851,"percent_change":308,"volume":2852,"transactions":9,"vwap":2828},"2025-05-05",61.29,61.96,60.33,-0.56,1481100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":576,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-02",61.69,62.76,61.049999,61.75,1.71,2499300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":213,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-01",61.71,62.060001,60.67,60.71,-1.92,1715100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1760,"percent_change":2338,"volume":2875,"transactions":9,"vwap":2874},"2025-04-30",61.0099983,62.029999,60.040001,61.9,2265300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":493,"percent_change":2374,"volume":2882,"transactions":9,"vwap":2881},"2025-04-29",61.060001,62.24,60.65,61.57,2248900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":157,"percent_change":772,"volume":2889,"transactions":9,"vwap":2888},"2025-04-28",61.080002,62.64,60.35,61.34,2348600,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2894,"change":2502,"percent_change":2192,"volume":2895,"transactions":9,"vwap":2894},"2025-04-25",61.85,59.85,60.99,3857600,{"date":2897,"open":2898,"high":2881,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-04-24",56.65,56.64,60.37,7.68,14.58,6126900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2379,"percent_change":122,"volume":2910,"transactions":9,"vwap":2909},"2025-04-23",53.66,55.34,52.31,52.69,3866800,{"date":185,"open":2912,"high":2913,"low":181,"close":2914,"change":1638,"percent_change":1784,"volume":2915,"transactions":9,"vwap":2914},52.18,52.77,52.099998,2149600]