[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOE":3,"homepage-market-summary":35,"stock-historical-JOE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JOE","2026-10-05",{"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},"St. Joe Company","NYSE",null,"LAND SUBDIVIDERS & DEVELOPERS (NO CEMETERIES)","The St. Joe Co is a real estate development, asset management, and operating company and it has three operating segments; the Residential segment plans and develops residential communities and sells homesites to homebuilders or retail consumers, the Hospitality segment that derives maximum revenue, features a private membership club, hotel operations, food and beverage operations, golf courses, beach clubs, retail outlets, gulf-front vacation rentals, management services, marinas, and other entertainment assets, and Commercial segment include leasing of commercial property, multi-family, senior living, self-storage, and other assets and it also oversees the planning, development, entitlement, management, and sale of commercial and rural land holdings.","1,131","Panama City Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9666,0.64,"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},66.21,65.41,66.75,64.84,65.38,0.83,1.27,258668.426895,6178,66.0395,73.54,46.37,232339.40545396812,73,8786,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},41.099998,233510,85230990.768946,58.44,"2025-04-23",[188,189,199,210,220,231,242,253,264,274,284,294,305,315,325,336,346,357,368,379,390,401,408,419,428,439,449,460,470,481,491,500,511,522,532,542,551,559,570,577,585,596,605,615,624,635,646,655,664,674,683,694,704,715,726,737,744,751,759,768,775,782,791,798,807,816,823,832,838,846,855,863,871,878,885,893,899,907,916,923,931,936,943,950,956,959,966,974,983,989,993,1000,1006,1010,1018,1025,1031,1040,1047,1054,1061,1067,1072,1077,1082,1089,1092,1099,1108,1113,1122,1129,1136,1143,1150,1156,1164,1171,1179,1185,1194,1201,1209,1217,1224,1230,1237,1243,1252,1258,1263,1271,1277,1285,1292,1299,1304,1311,1319,1327,1335,1343,1350,1357,1364,1371,1379,1386,1395,1400,1408,1416,1425,1433,1438,1445,1452,1459,1465,1473,1480,1488,1493,1502,1510,1516,1523,1530,1534,1539,1545,1552,1557,1561,1569,1575,1579,1584,1589,1595,1601,1606,1612,1617,1624,1629,1635,1641,1645,1652,1659,1666,1672,1679,1685,1691,1700,1706,1711,1717,1722,1727,1734,1741,1749,1754,1761,1767,1775,1781,1785,1791,1799,1805,1809,1816,1823,1831,1838,1845,1852,1859,1866,1873,1880,1886,1893,1899,1904,1907,1913,1920,1929,1937,1945,1951,1958,1965,1972,1980,1987,1995,2002,2009,2014,2021,2027,2033,2041,2048,2055,2064,2072,2079,2084,2090,2095,2100,2106,2113,2120,2126,2135,2141,2147,2155,2162,2169,2176,2181,2190,2199,2207,2213,2220,2227,2231,2237,2241,2246,2254,2261,2266,2272,2278,2284,2290,2295,2302,2308,2312,2316,2321,2326,2331,2337,2342,2348,2354,2360,2364,2370,2377,2383,2387,2394,2398,2403,2410,2417,2423,2428,2436,2442,2449,2456,2458,2463,2467,2474,2479,2486,2490,2495,2502,2509,2517,2523,2530,2539,2545,2551,2559,2564,2569,2576,2584,2591,2598,2605,2612,2618,2624,2631,2637,2645,2652,2660,2666,2671,2678,2683,2691,2697,2703,2710,2715,2721,2726,2733,2740,2746,2753,2760,2767],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",65.83,66.23,65.19,0.22,0.34,188189.100348,4980,65.5495,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",65.57,66.335,64.66,65.16,-0.62,-0.94,233927.826495,5231,65.6582,{"date":211,"open":212,"high":213,"low":24,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",66.35,66.83,65.78,-0.23,-0.35,226208.829537,5129,65.9114,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",65.97,66.31,65.5587,66.01,0.02,0.03,157467.157432,4745,65.9067,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",65.31,66.47,64.78,65.99,0.69,1.06,191389.679637,4440,66.0777,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",64.86,65.75,64.43,65.3,0.42,0.65,176686.649968,5350,65.2865,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",65.43,66.07,64.44,64.88,-0.97,-1.47,309109.31956,5630,65.2338,{"date":265,"open":201,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",66.05,64.52,65.85,-0.36,-0.54,309155.89337,5687,65.4272,{"date":275,"open":276,"high":277,"low":278,"close":20,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",65.2,66.65,64.87,1.65,2.56,259073.097045,5908,66.0334,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":116,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",64.25,64.75,63.82,64.56,1.13,268361.591199,6513,64.4169,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",63.5,63.92,63.15,63.84,-0.05,-0.08,1214894.46421,6895,63.7964,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":269,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",65.14,66.115,63.675,63.89,-0.56,405454.488346,9691,64.1708,{"date":316,"open":317,"high":318,"low":319,"close":286,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",65.01,65.91,63.925,-0.09,-0.14,347443.77003,8023,64.7073,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",64.95,64.99,63.75,64.34,-0.39,-0.6,254529.540408,9839,64.4168,{"date":337,"open":338,"high":339,"low":267,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",66.12,66.9999,64.73,-1.13,-1.72,303515.865424,8713,65.1443,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",65.06,65.92,64.395,65.86,1.96,3.07,256690.830796,8862,65.4645,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",63.81,64.745,63.08,63.9,0.05,0.08,265175.981057,7869,63.9579,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",63.63,64.565,63.57,63.85,-0.37,-0.58,174154.678855,6853,63.8954,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",65.5,65.675,63.8601,64.22,-1.89,-2.86,254057.586419,8776,64.4631,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",65.79,66.53,65.73,66.11,0.04,0.06,148138.578051,5516,66.0942,{"date":402,"open":338,"high":403,"low":404,"close":256,"change":249,"percent_change":131,"volume":405,"transactions":406,"vwap":407},"2026-09-03",66.9899,65.4,208406.784571,6324,66.0693,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",65.56,66.66,65.05,65.42,0.37,0.57,261572.719661,7719,65.5398,{"date":420,"open":421,"high":422,"low":258,"close":412,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",65.64,66.055,-1.05,-1.59,194941.684536,6616,65.3915,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",67.27,67.38,65.88,66.1,-1.22,-1.81,232642.601943,5771,66.256,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",68.33,68.49,67.32,-0.59,-0.87,182812.46355,3685,67.6251,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",68.6,68.99,67.88,67.91,-1.24,-1.79,150280.836044,4823,68.2596,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":269,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",69.43,69.6,68.89,69.15,-0.52,131363.295776,4690,69.2569,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",70.27,70.3899,69.205,69.51,-0.55,-0.79,116133.644072,4316,69.4974,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":155,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",69.11,70.41,68.98,70.06,1.7,152655.448631,5915,69.6797,{"date":492,"open":493,"high":494,"low":495,"close":464,"change":364,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",68.86,69.3958,68.125,0.12,249862.213681,6893,68.8567,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",69.42,70.155,68.63,68.81,-1.15,-1.64,256132.942856,6308,69.0639,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",68.08,70.05,67.8563,69.96,2.64,3.92,238138.119168,6653,69.4352,{"date":523,"open":524,"high":525,"low":526,"close":443,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",68.24,68.35,67.29,-0.46,-0.68,201399.855881,6183,67.7247,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":205,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",67.86,68.4,67.415,67.78,-0.91,139975.229678,6159,67.8967,{"date":543,"open":544,"high":545,"low":546,"close":535,"change":363,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",68.27,68.94,67.585,0.07,150067.269571,4942,68.2597,{"date":552,"open":553,"high":554,"low":553,"close":525,"change":555,"percent_change":43,"volume":556,"transactions":557,"vwap":558},"2026-08-13",67.98,69.12,0.45,173061.971605,5764,68.6037,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",68.31,69.105,67.248,67.9,-0.5,-0.73,224209.871379,5749,67.9968,{"date":571,"open":572,"high":504,"low":572,"close":535,"change":86,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",66.84,3.2,184932.623929,9229,68.1979,{"date":578,"open":213,"high":579,"low":404,"close":580,"change":581,"percent_change":424,"volume":582,"transactions":583,"vwap":584},"2026-08-10",67.4425,66.28,-1.07,167644.286653,5053,66.2093,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",67.62,67.95,67.18,67.35,-0.03,-0.04,185536.578357,6836,67.5082,{"date":597,"open":598,"high":599,"low":244,"close":431,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",65.39,67.4,2.45,3.77,218187.40398,5984,66.6918,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":136,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",64.62,65.36,64.2,64.93,0.14,234778.878623,6733,64.8739,{"date":616,"open":617,"high":618,"low":619,"close":23,"change":620,"percent_change":141,"volume":621,"transactions":622,"vwap":623},"2026-08-04",64.12,65.65,63.69,0.84,270760.043318,7747,64.8914,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",63,64.105,62.53,64,1.76,2.83,238626.642257,6575,63.603,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",62.93,63.62,60.41,62.24,-0.83,-1.32,208533.306677,6812,61.8405,{"date":647,"open":629,"high":20,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",62.62,63.07,1.15,1.86,250981.291551,8503,63.8058,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":146,"percent_change":476,"volume":661,"transactions":662,"vwap":663},"2026-07-29",62,62.46,61.81,61.92,192646.169563,5975,62.0627,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":555,"volume":671,"transactions":672,"vwap":673},"2026-07-28",62.28,63.17,62.22,62.26,0.28,154014.46435,5703,62.5227,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":321,"percent_change":215,"volume":680,"transactions":681,"vwap":682},"2026-07-27",62.69,63.3,61.31,61.98,152088.44913,4259,62.0028,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",62.85,63.48,61.905,62.12,-0.01,-0.02,208802.85576,5100,62.4546,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",61.12,62.58,62.13,0.31,0.5,307947.540734,7823,62.1457,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",60.61,61.91,60.33,61.82,1.25,2.06,212798.694223,7158,61.4508,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",60.23,60.98,59.85,60.57,0.33,0.55,262143.778681,6649,60.4455,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",60.55,63.435,59.83,60.24,-0.31,-0.51,227117.453475,5995,60.2902,{"date":738,"open":739,"high":740,"low":741,"close":728,"change":742,"percent_change":424,"volume":743,"transactions":9,"vwap":728},"2026-07-17",61.18,62.15,60.48,-0.98,222500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":226,"percent_change":227,"volume":750,"transactions":9,"vwap":749},"2026-07-16",61.8,62.76,61.41,61.53,223400,{"date":752,"open":753,"high":754,"low":708,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",60.82,61.73,61.51,0.97,1.6,257300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",61.02,61.52,60.28,60.54,-0.13,-0.21,244800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":301,"percent_change":765,"volume":774,"transactions":9,"vwap":773},"2026-07-13",60.86,61.79,60.2,60.67,214000,{"date":776,"open":777,"high":778,"low":708,"close":779,"change":466,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-10",61.4,61.9,60.75,-0.85,176700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",59.7,61.44,58.87,61.27,1.71,2.87,279300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":300,"percent_change":301,"volume":797,"transactions":9,"vwap":796},"2026-07-08",59.099998,60.11,58.61,59.56,353200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",61.040001,61.14,59.37,59.61,-1.11,-1.83,295000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",61.22,62.049999,60.27,60.72,-0.61,-0.99,228500,{"date":817,"open":818,"high":819,"low":770,"close":820,"change":320,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-02",61.72,62.68,61.33,-0.15,197400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",62.94,63.76,61.38,61.42,-1.21,-1.93,390100,{"date":833,"open":834,"high":835,"low":777,"close":836,"change":146,"percent_change":270,"volume":837,"transactions":9,"vwap":836},"2026-06-30",62.9,63.33,62.63,390500,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",65.68,62.52,62.97,-3.03,-4.59,358700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",66.99,67.24,65.27,66,-0.69,-1.03,807300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":765,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-25",66.82,67.74,66.38,66.69,-0.19,191900,{"date":864,"open":865,"high":866,"low":867,"close":857,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":857},"2026-06-24",66.57,67.57,66.56,0.51,0.77,238100,{"date":872,"open":873,"high":874,"low":875,"close":223,"change":131,"percent_change":876,"volume":877,"transactions":9,"vwap":223},"2026-06-23",65.63,66.89,65.24,1.52,197600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":205,"percent_change":206,"volume":884,"transactions":9,"vwap":883},"2026-06-22",66.019997,67.089996,65.13,65.32,306500,{"date":886,"open":310,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",66.13,62.95,65.94,2.46,3.88,972800,{"date":894,"open":310,"high":895,"low":819,"close":686,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":686},"2026-06-17",64.77,-0.89,-1.38,241100,{"date":900,"open":901,"high":247,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",65.050003,64.16,64.37,-0.7,-1.08,212000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",64.97,66.14,64.46,65.07,0.15,0.23,351800,{"date":917,"open":918,"high":889,"low":919,"close":920,"change":592,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",65.23,64.65,64.92,-0.06,240800,{"date":924,"open":925,"high":883,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",65,64.31,64.96,0.39,0.6,191100,{"date":932,"open":381,"high":933,"low":257,"close":934,"change":538,"percent_change":935,"volume":877,"transactions":9,"vwap":934},"2026-06-10",65.52,64.57,-1.39,{"date":937,"open":938,"high":410,"low":939,"close":940,"change":869,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-09",64.71,64.39,65.48,1.19,189400,{"date":944,"open":925,"high":945,"low":946,"close":938,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":938},"2026-06-08",65.84,64.6,-0.16,-0.25,186600,{"date":951,"open":925,"high":952,"low":926,"close":278,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":278},"2026-06-05",65.6,-0.18,-0.28,205800,{"date":957,"open":618,"high":880,"low":246,"close":901,"change":106,"percent_change":51,"volume":958,"transactions":9,"vwap":901},"2026-06-04",246200,{"date":960,"open":961,"high":267,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",62.99,64.49,0.91,1.43,209500,{"date":967,"open":968,"high":329,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",62.55,62.32,63.58,0.81,1.29,146800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",63.79,63.98,62.59,62.77,-0.86,-1.35,229800,{"date":984,"open":985,"high":986,"low":970,"close":370,"change":444,"percent_change":987,"volume":988,"transactions":9,"vwap":370},"2026-05-29",63.95,64.69,-0.92,246300,{"date":990,"open":677,"high":246,"low":991,"close":384,"change":121,"percent_change":722,"volume":992,"transactions":9,"vwap":384},"2026-05-28",62.84,183900,{"date":994,"open":903,"high":995,"low":996,"close":997,"change":954,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",65.010002,63.19,63.87,-0.44,240000,{"date":1001,"open":1002,"high":919,"low":310,"close":1003,"change":195,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-26",64.099998,64.15,0.53,135200,{"date":1007,"open":362,"high":629,"low":835,"close":359,"change":1008,"percent_change":146,"volume":1009,"transactions":9,"vwap":359},"2026-05-22",-0.22,123500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":206,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",64.24,64.54,63.41,64.029999,-1.45,128800,{"date":1019,"open":1020,"high":925,"low":1021,"close":909,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":909},"2026-05-20",63.32,63.23,1.82,2.88,165700,{"date":1026,"open":1027,"high":246,"low":1028,"close":298,"change":1029,"percent_change":805,"volume":1030,"transactions":9,"vwap":298},"2026-05-19",64.11,62.78,-1.18,124200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",63.52,64.91,63.09,64.33,0.76,1.2,146500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":372,"change":1045,"percent_change":853,"volume":1046,"transactions":9,"vwap":372},"2026-05-15",63.72,64.3,63.080002,-0.66,157600,{"date":1048,"open":1049,"high":925,"low":1050,"close":1051,"change":237,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",64.29,63.7,64.23,1.09,175800,{"date":1055,"open":1056,"high":939,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-05-13",63.54,62.86,-0.67,-1.04,212900,{"date":1062,"open":1063,"high":21,"low":617,"close":1064,"change":896,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-12",65.25,64.21,-1.37,183300,{"date":1068,"open":432,"high":1069,"low":962,"close":1070,"change":852,"percent_change":423,"volume":1071,"transactions":9,"vwap":1070},"2026-05-11",67.53,65.099998,235900,{"date":1073,"open":918,"high":590,"low":918,"close":392,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":392},"2026-05-08",0.74,1.14,267000,{"date":1078,"open":20,"high":1079,"low":1050,"close":901,"change":1080,"percent_change":814,"volume":1081,"transactions":9,"vwap":901},"2026-05-07",66.25,-0.65,277900,{"date":1083,"open":608,"high":1084,"low":939,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",66.64,65.7,0.7,1.08,406000,{"date":1090,"open":351,"high":589,"low":287,"close":925,"change":953,"percent_change":954,"volume":1091,"transactions":9,"vwap":925},"2026-05-05",577400,{"date":1093,"open":1094,"high":276,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",61,65.18,3.44,5.57,485200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-01",64.8,65.62,60.91,61.74,-2.83,-4.38,551600,{"date":1109,"open":537,"high":537,"low":1020,"close":934,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":934},"2026-04-30",-4.46,-6.46,314500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-29",70.47,71.89,68.65,69.029999,-1.92,-2.71,161200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":374,"percent_change":466,"volume":1128,"transactions":9,"vwap":1127},"2026-04-28",71.94,72.55,70.83,70.95,142400,{"date":1130,"open":1131,"high":1132,"low":472,"close":1133,"change":699,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-27",71.07,72,71.32,0.44,149000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":964,"percent_change":711,"volume":1142,"transactions":9,"vwap":1141},"2026-04-24",69.13,71.3,68.56,71.010002,146100,{"date":1144,"open":525,"high":516,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",68.2,69.58,1.23,1.8,115000,{"date":1151,"open":1152,"high":1153,"low":453,"close":525,"change":301,"percent_change":1154,"volume":1155,"transactions":9,"vwap":525},"2026-04-22",68.66,69.34,-0.12,160400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":641,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",69.32,70.3,68.38,68.43,-0.57,199300,{"date":1165,"open":1166,"high":1167,"low":453,"close":1168,"change":1169,"percent_change":179,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",68,69.010002,69,0.68,136800,{"date":1172,"open":1173,"high":1174,"low":848,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",67.52,69.2,68.32,1.58,2.37,853600,{"date":1180,"open":234,"high":1181,"low":1182,"close":1183,"change":93,"percent_change":269,"volume":1184,"transactions":9,"vwap":1183},"2026-04-16",67.51,65.69,66.74,189200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-15",67.43,68.5,66.87,66.98,-0.96,-1.41,119400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":721,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-14",67.25,68.18,67.94,0.49,178500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-04-13",67.39,67.61,66.33,0.24,0.36,179600,{"date":1210,"open":537,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-10",68.64,67.14,67.37,-0.48,-0.71,133000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":721,"percent_change":1199,"volume":1223,"transactions":9,"vwap":1222},"2026-04-09",66.8,68.57,66.73,67.85,197800,{"date":1225,"open":589,"high":1117,"low":1226,"close":1173,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1173},"2026-04-08",66.59,2.4,3.69,262200,{"date":1231,"open":1232,"high":598,"low":1043,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-07",64.81,65.12,0.17,0.26,194000,{"date":1238,"open":1239,"high":247,"low":1240,"close":327,"change":1241,"percent_change":732,"volume":1242,"transactions":9,"vwap":327},"2026-04-06",64.85,64.36,-0.2,110900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-02",63.65,65.33,63.29,65.15,0.8,1.24,165500,{"date":1253,"open":979,"high":278,"low":979,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-01",64.35,1.55,2.47,258000,{"date":1259,"open":370,"high":1260,"low":640,"close":1261,"change":913,"percent_change":1206,"volume":1262,"transactions":9,"vwap":1261},"2026-03-31",63.78,62.8,226700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1147,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-30",62.57,63.39,61.5,62.65,2,219600,{"date":1272,"open":1273,"high":755,"low":1274,"close":828,"change":1275,"percent_change":1022,"volume":1276,"transactions":9,"vwap":828},"2026-03-27",59.93,59.75,1.1,326600,{"date":1278,"open":1094,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",61.95,59.84,60.32,-1.29,-2.09,231200,{"date":1286,"open":1287,"high":626,"low":1288,"close":1289,"change":1290,"percent_change":953,"volume":1291,"transactions":9,"vwap":1289},"2026-03-25",62.74,61.28,61.61,-0.11,169300,{"date":1293,"open":1294,"high":288,"low":1295,"close":818,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":818},"2026-03-24",63.2,61.66,-2.36,-3.68,326900,{"date":1300,"open":598,"high":404,"low":299,"close":1301,"change":1302,"percent_change":116,"volume":1303,"transactions":9,"vwap":1301},"2026-03-23",64.080002,0.46,415100,{"date":1305,"open":1306,"high":1307,"low":1044,"close":638,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":638},"2026-03-20",68.83,69.24,-5.18,-7.53,1020100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":374,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-19",68.46,69.85,68.3,68.8,-0.53,259700,{"date":1320,"open":1321,"high":1322,"low":1138,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-18",69.69,71.17,69.17,-1.27,-1.8,370200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1045,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",71.61,72.57,70.39,70.44,-0.47,333700,{"date":1336,"open":1337,"high":1116,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",71.31,70.2,70.91,0.43,0.61,242200,{"date":1344,"open":472,"high":1345,"low":1346,"close":1347,"change":1087,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",71.58,69.59,70.48,1.56,184800,{"date":1351,"open":1352,"high":1339,"low":1307,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-12",69.93,69.4,-1.54,-2.17,160500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":121,"percent_change":700,"volume":1363,"transactions":9,"vwap":1362},"2026-03-11",70.24,71.12,69.040001,70.94,139300,{"date":1365,"open":1353,"high":1366,"low":1367,"close":1368,"change":111,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-10",71.92,69.099998,70.59,1.04,194500,{"date":1372,"open":1373,"high":1374,"low":867,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-09",67.72,69.89,69.86,0.94,1.36,238800,{"date":1380,"open":1118,"high":1118,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",66.15,68.92,-1.14,-1.63,368000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-05",71.27,71.51,69.53,70.059998,-1.84,-2.56,174500,{"date":1396,"open":1397,"high":30,"low":1398,"close":1399,"change":896,"percent_change":434,"volume":1394,"transactions":9,"vwap":1399},"2026-03-04",72.83,71.87,71.9,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":611,"volume":1407,"transactions":9,"vwap":1405},"2026-03-03",70.96,73.15,68.85,72.79,0.1,198200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":116,"volume":1415,"transactions":9,"vwap":1413},"2026-03-02",71.41,73.099998,68.76,72.69,0.52,267200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-27",69.3,72.6,68.71,72.17,2.44,3.5,379000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":971,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-26",66.51,69.81,66.010002,69.73,1.18,202000,{"date":1434,"open":1435,"high":1435,"low":1183,"close":1382,"change":423,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1382},"2026-02-25",70.089996,-1.5,251800,{"date":1439,"open":1440,"high":484,"low":1441,"close":1442,"change":17,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-24",69.92,69.29,69.97,0.92,152500,{"date":1446,"open":1447,"high":1337,"low":588,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-23",71.21,69.33,-2.19,-3.06,166300,{"date":1453,"open":1454,"high":1455,"low":1332,"close":1456,"change":1457,"percent_change":25,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",70.97,71.69,71.52,0.59,156200,{"date":1460,"open":1338,"high":1461,"low":1462,"close":1463,"change":914,"percent_change":721,"volume":1464,"transactions":9,"vwap":1463},"2026-02-19",71.38,70.11,70.93,163100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":375,"volume":1472,"transactions":9,"vwap":1470},"2026-02-18",71.019997,71.56,70.34,70.7,-0.41,152600,{"date":1474,"open":472,"high":1399,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-17",70.07,71.11,0.93,1.33,136100,{"date":1481,"open":1316,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-13",70.19,68.059998,70.18,1.99,2.92,109300,{"date":1489,"open":1490,"high":516,"low":1491,"close":1492,"change":146,"percent_change":565,"volume":1005,"transactions":9,"vwap":1492},"2026-02-12",69.31,66.62,68.19,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-11",70.62,71.5,68.25,68.53,-1.94,-2.75,154800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1115,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1115},"2026-02-10",68.69,70.63,68.59,1.78,2.59,152200,{"date":1511,"open":1315,"high":1512,"low":1513,"close":1504,"change":1514,"percent_change":1515,"volume":1121,"transactions":9,"vwap":1504},"2026-02-09",68.9,67.6,0.13,0.19,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1140,"change":1086,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1140},"2026-02-06",68.23,69.41,67.8,1.03,255500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":534,"change":1477,"percent_change":1528,"volume":1529,"transactions":9,"vwap":534},"2026-02-05",66.93,68.48,66.81,1.39,187100,{"date":1531,"open":873,"high":1532,"low":233,"close":1525,"change":1533,"percent_change":1508,"volume":1370,"transactions":9,"vwap":1525},"2026-02-04",67.050003,1.69,{"date":1535,"open":20,"high":1536,"low":1537,"close":875,"change":987,"percent_change":935,"volume":1538,"transactions":9,"vwap":875},"2026-02-03",67.040001,64.42,179200,{"date":1540,"open":1541,"high":590,"low":1542,"close":1543,"change":591,"percent_change":300,"volume":1544,"transactions":9,"vwap":1543},"2026-02-02",66.059998,65.17,66.16,142300,{"date":1546,"open":1547,"high":1548,"low":381,"close":1549,"change":1550,"percent_change":905,"volume":1551,"transactions":9,"vwap":1549},"2026-01-30",66.91,67.21,66.19,-0.72,220700,{"date":1553,"open":1554,"high":1187,"low":1239,"close":1547,"change":1555,"percent_change":1423,"volume":1556,"transactions":9,"vwap":1547},"2026-01-29",65.21,2.26,259000,{"date":1558,"open":1559,"high":940,"low":902,"close":919,"change":300,"percent_change":301,"volume":1560,"transactions":9,"vwap":919},"2026-01-28",64.72,128600,{"date":1562,"open":1563,"high":278,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-27",64.59,63.8,64.7,0.3,0.47,100300,{"date":1570,"open":977,"high":328,"low":1571,"close":1572,"change":700,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-26",63.67,64.4,0.78,155200,{"date":1576,"open":287,"high":287,"low":1577,"close":362,"change":896,"percent_change":1065,"volume":1578,"transactions":9,"vwap":362},"2026-01-23",63.26,131800,{"date":1580,"open":598,"high":381,"low":235,"close":1581,"change":766,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-22",64.79,-0.32,134200,{"date":1585,"open":1586,"high":995,"low":132,"close":925,"change":1587,"percent_change":1528,"volume":1588,"transactions":9,"vwap":925},"2026-01-21",64.089996,0.89,161500,{"date":1590,"open":1591,"high":247,"low":362,"close":1027,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1027},"2026-01-20",64.67,-1.28,-1.96,133600,{"date":1596,"open":1597,"high":1598,"low":995,"close":598,"change":1290,"percent_change":1599,"volume":1600,"transactions":9,"vwap":598},"2026-01-16",65.29,65.61,-0.17,156600,{"date":1602,"open":902,"high":245,"low":1603,"close":381,"change":876,"percent_change":1604,"volume":1605,"transactions":9,"vwap":381},"2026-01-15",63.99,2.38,244500,{"date":1607,"open":995,"high":901,"low":1608,"close":977,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":977},"2026-01-14",63.55,-1.09,-1.68,184000,{"date":1613,"open":24,"high":1614,"low":287,"close":912,"change":1582,"percent_change":1615,"volume":1616,"transactions":9,"vwap":912},"2026-01-13",66.080002,-0.49,180700,{"date":1618,"open":296,"high":1619,"low":1620,"close":598,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":598},"2026-01-12",65.71,63.21,1.59,2.49,219200,{"date":1625,"open":1626,"high":1627,"low":685,"close":1564,"change":1566,"percent_change":1567,"volume":1628,"transactions":9,"vwap":1564},"2026-01-09",63.64,64.55,278600,{"date":1630,"open":1631,"high":1586,"low":1631,"close":296,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":296},"2026-01-08",61.26,1.73,2.8,276600,{"date":1636,"open":1637,"high":1638,"low":1103,"close":1639,"change":227,"percent_change":363,"volume":1640,"transactions":9,"vwap":1639},"2026-01-07",62.060001,62.91,61.77,168600,{"date":1642,"open":828,"high":1643,"low":1644,"close":1104,"change":301,"percent_change":765,"volume":982,"transactions":9,"vwap":1104},"2026-01-06",62.41,60.97,{"date":1646,"open":1647,"high":1648,"low":1647,"close":709,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":709},"2026-01-05",59.5,61.97,2.01,3.36,234000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1134,"percent_change":1074,"volume":1658,"transactions":9,"vwap":1657},"2026-01-02",59.36,59.99,58.93,59.81,247900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":802,"change":1664,"percent_change":581,"volume":1665,"transactions":9,"vwap":802},"2025-12-31",60.040001,60.49,59.33,-0.64,228600,{"date":1667,"open":1668,"high":741,"low":1669,"close":1670,"change":1414,"percent_change":51,"volume":1671,"transactions":9,"vwap":1670},"2025-12-30",59.35,58.95,60.0099983,141900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":162,"percent_change":1075,"volume":1678,"transactions":9,"vwap":1677},"2025-12-29",58.94,59.54,58.73,59.49,177000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":765,"percent_change":1008,"volume":1149,"transactions":9,"vwap":1684},"2025-12-26",59.049999,59.31,58.11,58.82,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1669,"change":374,"percent_change":205,"volume":1690,"transactions":9,"vwap":1669},"2025-12-24",59.42,59.58,58.76,98600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-23",60.46,60.47,58.86,59.32,-1.42,-2.34,230400,{"date":1701,"open":678,"high":1702,"low":1703,"close":1704,"change":311,"percent_change":538,"volume":1705,"transactions":9,"vwap":1704},"2025-12-22",61.68,60.35,60.74,151400,{"date":1707,"open":1708,"high":1702,"low":753,"close":1709,"change":591,"percent_change":300,"volume":1710,"transactions":9,"vwap":1709},"2025-12-19",60.83,61.3,478200,{"date":1712,"open":1713,"high":1713,"low":1714,"close":820,"change":1715,"percent_change":1080,"volume":1716,"transactions":9,"vwap":820},"2025-12-18",61.84,60.78,-0.4,259600,{"date":1718,"open":1719,"high":841,"low":1720,"close":754,"change":320,"percent_change":821,"volume":1721,"transactions":9,"vwap":754},"2025-12-17",61.36,60.81,253300,{"date":1723,"open":968,"high":968,"low":1724,"close":709,"change":476,"percent_change":1725,"volume":1726,"transactions":9,"vwap":709},"2025-12-16",61.56,-0.88,291900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1550,"volume":1733,"transactions":9,"vwap":1731},"2025-12-15",63.12,61.71,62.37,-0.45,311200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1169,"percent_change":1052,"volume":1740,"transactions":9,"vwap":1739},"2025-12-12",62.35,63.13,61.29,62.82,275000,{"date":1742,"open":1743,"high":676,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-11",60.53,60.38,62.14,1.9,3.15,231500,{"date":1750,"open":1751,"high":764,"low":1668,"close":731,"change":167,"percent_change":1752,"volume":1753,"transactions":9,"vwap":731},"2025-12-10",59.68,1.48,413900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1654,"change":1206,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1654},"2025-12-09",59.080002,60.16,59,0.41,170700,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1383,"percent_change":385,"volume":1766,"transactions":9,"vwap":1765},"2025-12-08",60.56,58.92,59.12,241600,{"date":1768,"open":1769,"high":676,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-05",61.86,59.94,60.26,-1.53,-2.48,215800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":771,"change":689,"percent_change":690,"volume":1780,"transactions":9,"vwap":771},"2025-12-04",61.46,62.11,61.099998,178200,{"date":1782,"open":749,"high":1287,"low":1783,"close":746,"change":555,"percent_change":111,"volume":1784,"transactions":9,"vwap":746},"2025-12-03",61.19,210200,{"date":1786,"open":1631,"high":1787,"low":1788,"close":1789,"change":1235,"percent_change":1340,"volume":1790,"transactions":9,"vwap":1789},"2025-12-02",61.59,58.62,61.35,269000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1037,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-01",59.76,61.16,59.66,61.09,1.26,213600,{"date":1800,"open":1801,"high":1704,"low":1802,"close":708,"change":1803,"percent_change":852,"volume":1804,"transactions":9,"vwap":708},"2025-11-28",60.59,59.72,-0.42,85900,{"date":1806,"open":1743,"high":709,"low":1743,"close":779,"change":215,"percent_change":1807,"volume":1808,"transactions":9,"vwap":779},"2025-11-26",-0.38,295100,{"date":1810,"open":1811,"high":1812,"low":1811,"close":718,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":718},"2025-11-25",58.52,61.62,3.02,5.21,240200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":929,"percent_change":65,"volume":1822,"transactions":9,"vwap":1821},"2025-11-24",57.56,58.34,56.86,57.96,199600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":279,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-21",56.17,57.63,56,57.36,2.96,176800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":766,"percent_change":1807,"volume":1837,"transactions":9,"vwap":1836},"2025-11-20",56.2,57.28,55.61,55.71,131400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1333,"percent_change":641,"volume":1844,"transactions":9,"vwap":1843},"2025-11-19",56.28,56.76,55.85,55.92,130200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":813,"percent_change":581,"volume":1851,"transactions":9,"vwap":1850},"2025-11-18",56.74,57.2,56.14,56.39,132400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1599,"percent_change":1858,"volume":1509,"transactions":9,"vwap":1857},"2025-11-17",57.37,57.53,56.8,57,-0.3,{"date":1860,"open":1861,"high":1862,"low":1856,"close":1863,"change":642,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-14",58.2,58.56,57.17,-2.26,242100,{"date":1867,"open":1868,"high":1670,"low":1869,"close":1870,"change":1282,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-13",59.2,58.080002,58.49,-2.16,206800,{"date":1874,"open":1875,"high":1743,"low":1876,"close":1877,"change":1664,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-12",60.029999,59.17,59.78,-1.06,242700,{"date":1881,"open":1868,"high":1094,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":973,"transactions":9,"vwap":1883},"2025-11-11",58.9,60.42,1.67,2.84,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":914,"percent_change":928,"volume":1892,"transactions":9,"vwap":1891},"2025-11-10",58.98,59.13,58.21,58.75,121000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1811,"change":301,"percent_change":321,"volume":1898,"transactions":9,"vwap":1811},"2025-11-07",58.96,59.63,58.02,199800,{"date":1900,"open":1647,"high":1647,"low":1901,"close":1902,"change":896,"percent_change":1436,"volume":1903,"transactions":9,"vwap":1902},"2025-11-06",58.31,58.6,170600,{"date":1905,"open":1687,"high":784,"low":1869,"close":1677,"change":1457,"percent_change":179,"volume":1906,"transactions":9,"vwap":1677},"2025-11-05",382800,{"date":1908,"open":1689,"high":1909,"low":1910,"close":1882,"change":1234,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1882},"2025-11-04",59.57,58.09,0.29,239100,{"date":1914,"open":1915,"high":1916,"low":1833,"close":1676,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1676},"2025-11-03",56.24,58.89,1.95,3.43,375400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-31",54.37,57.49,53.99,56.78,1.93,3.52,411300,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-30",51.34,56.69,54.85,5.82,11.87,641900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1610,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-29",50.42,50.68,48.82,49.029999,-3.31,249200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":766,"percent_change":1471,"volume":1578,"transactions":9,"vwap":1950},"2025-10-28",50.59,50.76,50,50.71,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":321,"percent_change":1957,"volume":1394,"transactions":9,"vwap":1956},"2025-10-27",51.32,51.77,50.55,50.92,-0.27,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1573,"percent_change":1255,"volume":1964,"transactions":9,"vwap":1963},"2025-10-24",50.64,51.099998,50.18,51.060001,105800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":947,"percent_change":1582,"volume":1971,"transactions":9,"vwap":1970},"2025-10-23",50.35,50.9,49.8,50.28,116200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1250,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-22",49.39,51.21,49.060001,50.44,2.52,216100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":928,"percent_change":1249,"volume":1986,"transactions":9,"vwap":1985},"2025-10-21",48.66,49.49,48.58,49.2,94900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1169,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-20",48.25,48.87,48.23,48.81,1.41,133300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1317,"percent_change":1609,"volume":2001,"transactions":9,"vwap":2000},"2025-10-17",48.5,48.89,47.59,48.13,179100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1982,"change":2007,"percent_change":226,"volume":2008,"transactions":9,"vwap":1982},"2025-10-16",48.55,49.16,48.45,0.01,171800,{"date":2010,"open":2011,"high":2005,"low":2012,"close":2011,"change":136,"percent_change":1515,"volume":2013,"transactions":9,"vwap":2011},"2025-10-15",48.65,48.11,124000,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":179,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-14",47.35,48.64,48.56,2.1,143700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":162,"percent_change":964,"volume":822,"transactions":9,"vwap":2026},"2025-10-13",47.15,47.74,46.61,47.56,{"date":2028,"open":2029,"high":2030,"low":31,"close":2031,"change":1615,"percent_change":853,"volume":2032,"transactions":9,"vwap":2031},"2025-10-10",47.6,47.76,46.89,164500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":476,"volume":2040,"transactions":9,"vwap":2038},"2025-10-09",47.37,47.87,47.13,47.38,-0.26,126900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1567,"percent_change":179,"volume":2047,"transactions":9,"vwap":2046},"2025-10-08",47.23,47.66,46.77,47.64,112200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":813,"percent_change":1592,"volume":2054,"transactions":9,"vwap":2053},"2025-10-07",47.53,47.93,47.029999,47.17,181000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-06",49.17,49.38,47.5,47.78,-1.48,-3,167500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1134,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-03",49.099998,49.87,48.71,49.26,0.9,227800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1941,"change":2077,"percent_change":1772,"volume":2078,"transactions":9,"vwap":1941},"2025-10-02",49.42,49.95,48.46,-0.76,163000,{"date":2080,"open":1976,"high":1969,"low":2081,"close":2082,"change":1406,"percent_change":172,"volume":2083,"transactions":9,"vwap":2082},"2025-10-01",48.93,49.58,153200,{"date":2085,"open":1985,"high":2086,"low":2087,"close":2088,"change":2007,"percent_change":226,"volume":2089,"transactions":9,"vwap":2088},"2025-09-30",50.080002,48.96,49.48,168500,{"date":2091,"open":2074,"high":2092,"low":1941,"close":2093,"change":1514,"percent_change":1235,"volume":2094,"transactions":9,"vwap":2093},"2025-09-29",49.55,49.47,163200,{"date":2096,"open":2097,"high":2058,"low":2004,"close":2098,"change":971,"percent_change":1884,"volume":2099,"transactions":9,"vwap":2098},"2025-09-26",48.7,49.34,145600,{"date":2101,"open":2102,"high":1983,"low":2103,"close":2104,"change":1615,"percent_change":2105,"volume":992,"transactions":9,"vwap":2104},"2025-09-25",48.57,48.38,48.53,-1,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1191,"percent_change":1119,"volume":2112,"transactions":9,"vwap":2111},"2025-09-24",49.69,50.060001,48.99,49.02,177600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":321,"percent_change":954,"volume":2119,"transactions":9,"vwap":2118},"2025-09-23",50.19,50.84,49.83,49.98,205300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":998,"percent_change":445,"volume":1912,"transactions":9,"vwap":2125},"2025-09-22",50.29,50.4,49.66,50.12,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-19",52.16,52.36,50.54,50.56,-1.6,-3.07,601200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2128,"change":1086,"percent_change":1377,"volume":2140,"transactions":9,"vwap":2128},"2025-09-18",51.46,52.53,51.14,204500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2137,"change":1241,"percent_change":331,"volume":2146,"transactions":9,"vwap":2137},"2025-09-17",52.029999,53.27,51.4,224300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1803,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-16",52,52.099998,51.56,51.66,-0.81,137600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":58,"percent_change":121,"volume":2161,"transactions":9,"vwap":2160},"2025-09-15",51.98,52.28,51.41,52.080002,148900,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":904,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-12",52.5,51.71,51.9,-1.33,144200,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":1604,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-11",50.23,52.62,52.6,4.74,266800,{"date":2177,"open":2178,"high":42,"low":1962,"close":2179,"change":332,"percent_change":1029,"volume":2180,"transactions":9,"vwap":2179},"2025-09-10",50.57,50.22,145700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-09",52.23,52.33,50.32,50.82,-1.82,-3.46,233200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-08",51.38,52.89,50.89,52.64,1.5,2.93,323300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2139,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2139},"2025-09-05",50.52,51.45,50.13,0.96,1.91,332400,{"date":2208,"open":2209,"high":1962,"low":2210,"close":1962,"change":290,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1962},"2025-09-04",49.28,48.85,2.3,193700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1715,"percent_change":2153,"volume":2219,"transactions":9,"vwap":2218},"2025-09-03",49.45,50.0099983,49.0099983,49.049999,183800,{"date":2221,"open":2222,"high":2086,"low":2223,"close":2215,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2215},"2025-09-02",50.049999,49.18,-1.01,-2,232600,{"date":2228,"open":1940,"high":1968,"low":1967,"close":2229,"change":1241,"percent_change":331,"volume":2230,"transactions":9,"vwap":2229},"2025-08-29",50.46,164200,{"date":2232,"open":2139,"high":2233,"low":2234,"close":2235,"change":1290,"percent_change":1008,"volume":2236,"transactions":9,"vwap":2235},"2025-08-28",51.35,50.2,50.66,176400,{"date":2238,"open":1962,"high":2239,"low":1962,"close":2240,"change":689,"percent_change":690,"volume":1944,"transactions":9,"vwap":2240},"2025-08-27",51.11,50.77,{"date":2242,"open":2234,"high":2243,"low":2234,"close":2244,"change":1004,"percent_change":65,"volume":2245,"transactions":9,"vwap":2244},"2025-08-26",51.0099983,50.78,181100,{"date":2247,"open":2248,"high":2249,"low":2203,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-25",51.29,51.49,50.25,-1.1,-2.14,192700,{"date":2255,"open":2256,"high":2257,"low":2217,"close":2233,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2233},"2025-08-22",49.23,51.39,2.34,4.77,591500,{"date":2262,"open":2081,"high":2263,"low":2102,"close":2217,"change":947,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2217},"2025-08-21",49.33,-0.33,149800,{"date":2267,"open":2268,"high":2234,"low":2269,"close":2057,"change":2270,"percent_change":1354,"volume":2271,"transactions":9,"vwap":2057},"2025-08-20",49.94,49.13,-0.77,192000,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2268,"change":121,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2268},"2025-08-19",49.6,50.81,0.71,182700,{"date":2279,"open":1962,"high":2280,"low":2281,"close":2282,"change":813,"percent_change":434,"volume":2283,"transactions":9,"vwap":2282},"2025-08-18",50.73,49.52,49.59,123000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2234,"change":733,"percent_change":2224,"volume":2289,"transactions":9,"vwap":2234},"2025-08-15",50.75,50.8,49.99,305100,{"date":2291,"open":2292,"high":2159,"low":1977,"close":1950,"change":538,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1950},"2025-08-14",51.25,-1.76,216800,{"date":2296,"open":2286,"high":2297,"low":2298,"close":2299,"change":65,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-13",51.8,50.45,51.62,2.08,438500,{"date":2303,"open":2304,"high":2305,"low":2288,"close":2178,"change":1911,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2178},"2025-08-12",50.67,50.85,0.58,352900,{"date":2309,"open":1977,"high":2310,"low":142,"close":1970,"change":1154,"percent_change":93,"volume":2311,"transactions":9,"vwap":1970},"2025-08-11",50.79,221200,{"date":2313,"open":2229,"high":2310,"low":2314,"close":2123,"change":136,"percent_change":58,"volume":2315,"transactions":9,"vwap":2123},"2025-08-08",50.07,114200,{"date":2317,"open":2280,"high":2186,"low":2203,"close":2318,"change":2319,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-07",50.31,0,142200,{"date":2322,"open":2323,"high":2324,"low":1970,"close":2318,"change":852,"percent_change":981,"volume":2325,"transactions":9,"vwap":2318},"2025-08-06",50.96,51.049999,151500,{"date":2327,"open":1977,"high":2328,"low":2314,"close":2329,"change":162,"percent_change":1478,"volume":2330,"transactions":9,"vwap":2329},"2025-08-05",51.080002,51,217500,{"date":2332,"open":2109,"high":2333,"low":2334,"close":2335,"change":1567,"percent_change":1376,"volume":2336,"transactions":9,"vwap":2335},"2025-08-04",50.7,49.77,50.33,167800,{"date":2338,"open":2339,"high":1950,"low":2334,"close":2340,"change":1664,"percent_change":1324,"volume":2341,"transactions":9,"vwap":2340},"2025-08-01",50.48,49.86,219400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":477,"percent_change":1354,"volume":1270,"transactions":9,"vwap":2347},"2025-07-31",50.72,51.5,50.36,50.5,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2248,"change":476,"percent_change":1878,"volume":2353,"transactions":9,"vwap":2248},"2025-07-30",51.78,52.37,51.029999,221500,{"date":2355,"open":2356,"high":2166,"low":2357,"close":2358,"change":1250,"percent_change":600,"volume":2359,"transactions":9,"vwap":2358},"2025-07-29",50.98,50.69,51.84,217900,{"date":2361,"open":2324,"high":2145,"low":2362,"close":2362,"change":375,"percent_change":341,"volume":2363,"transactions":9,"vwap":2362},"2025-07-28",50.6,223500,{"date":2365,"open":2366,"high":2366,"low":2116,"close":2367,"change":375,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-25",52.31,51.18,-1.12,204300,{"date":2371,"open":2372,"high":2373,"low":2092,"close":2374,"change":1148,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-24",50.040001,52.22,51.76,3.6,397700,{"date":2378,"open":1947,"high":2379,"low":2380,"close":2381,"change":527,"percent_change":538,"volume":2382,"transactions":9,"vwap":2381},"2025-07-23",50.94,49.71,49.96,250000,{"date":2384,"open":2075,"high":2194,"low":2075,"close":1939,"change":1249,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1939},"2025-07-22",1.61,199700,{"date":2388,"open":2389,"high":2109,"low":2269,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-21",49.65,49.62,0.16,0.32,211000,{"date":2395,"open":2314,"high":2314,"low":2218,"close":2396,"change":527,"percent_change":987,"volume":2397,"transactions":9,"vwap":2396},"2025-07-18",49.46,252300,{"date":2399,"open":2400,"high":2239,"low":2401,"close":2401,"change":146,"percent_change":528,"volume":2402,"transactions":9,"vwap":2401},"2025-07-17",50.34,49.92,229500,{"date":2404,"open":2179,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1249,"volume":2409,"transactions":9,"vwap":2407},"2025-07-16",50.93,49.72,50.26,0.4,206300,{"date":2411,"open":2350,"high":2412,"low":2413,"close":2340,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2340},"2025-07-15",52.060001,49.81,-1.85,-3.58,219900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2165,"change":226,"percent_change":396,"volume":2422,"transactions":9,"vwap":2165},"2025-07-14",51.51,52.09,51.3,192100,{"date":2424,"open":2139,"high":2183,"low":2240,"close":2425,"change":2426,"percent_change":77,"volume":2427,"transactions":9,"vwap":2425},"2025-07-11",51.69,0.11,232100,{"date":2429,"open":2430,"high":2431,"low":2118,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-10",50.27,52.45,51.58,0.82,1.62,376800,{"date":2437,"open":1974,"high":2438,"low":2439,"close":1948,"change":2440,"percent_change":1023,"volume":2441,"transactions":9,"vwap":1948},"2025-07-09",50.88,49.29,1.42,276500,{"date":2443,"open":2444,"high":2380,"low":2445,"close":2098,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2098},"2025-07-08",48.35,48.16,1.07,2.22,339400,{"date":2450,"open":2451,"high":2452,"low":1989,"close":2453,"change":2454,"percent_change":1773,"volume":2455,"transactions":9,"vwap":2453},"2025-07-07",48.98,49.4,48.27,-1.23,204400,{"date":2457,"open":1976,"high":2274,"low":1976,"close":142,"change":1341,"percent_change":710,"volume":1994,"transactions":9,"vwap":142},"2025-07-03",{"date":2459,"open":2460,"high":1942,"low":2461,"close":1998,"change":126,"percent_change":141,"volume":2462,"transactions":9,"vwap":1998},"2025-07-02",48.26,48.12,263500,{"date":2464,"open":2026,"high":2465,"low":2466,"close":2460,"change":106,"percent_change":155,"volume":1808,"transactions":9,"vwap":2460},"2025-07-01",49.040001,47.54,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":1697,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-30",49.22,47.080002,47.7,-2.89,313800,{"date":2475,"open":2069,"high":2476,"low":2210,"close":2477,"change":821,"percent_change":1858,"volume":2478,"transactions":9,"vwap":2477},"2025-06-27",49.64,49.12,611900,{"date":2480,"open":2060,"high":1974,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-06-26",47.71,49.27,1.68,3.53,258700,{"date":2487,"open":2046,"high":2488,"low":2489,"close":1999,"change":690,"percent_change":592,"volume":1135,"transactions":9,"vwap":1999},"2025-06-25",48,47.44,{"date":2491,"open":2492,"high":2036,"low":2023,"close":2493,"change":670,"percent_change":1457,"volume":2494,"transactions":9,"vwap":2493},"2025-06-24",47.4,47.61,334500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":868,"percent_change":1052,"volume":2501,"transactions":9,"vwap":2500},"2025-06-23",46.56,47.34,45.83,47.33,282500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":591,"percent_change":921,"volume":2508,"transactions":9,"vwap":2507},"2025-06-20",47.099998,47.2,46.53,46.82,413200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1169,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-18",46.12,47.11,46.02,46.85,1.47,208500,{"date":2518,"open":2519,"high":2520,"low":2511,"close":2521,"change":732,"percent_change":1058,"volume":2522,"transactions":9,"vwap":2521},"2025-06-17",46.34,46.95,46.17,336400,{"date":2524,"open":2525,"high":2031,"low":2526,"close":2527,"change":2528,"percent_change":2433,"volume":2529,"transactions":9,"vwap":2527},"2025-06-16",46.3,46,46.48,0.38,215700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-13",46.049999,46.51,45.75,46.099998,-0.74,-1.58,182600,{"date":2540,"open":2541,"high":2038,"low":2542,"close":2543,"change":2039,"percent_change":476,"volume":2544,"transactions":9,"vwap":2543},"2025-06-12",46.68,46.66,46.84,239900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2504,"change":270,"percent_change":341,"volume":2550,"transactions":9,"vwap":2504},"2025-06-11",47.65,48.099998,47.040001,295500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2046,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2046},"2025-06-10",46.4,48.14,46.029999,1.54,3.34,428400,{"date":2560,"open":2561,"high":2562,"low":2499,"close":2535,"change":547,"percent_change":913,"volume":2563,"transactions":9,"vwap":2535},"2025-06-09",46.16,46.71,287300,{"date":2565,"open":2566,"high":31,"low":2567,"close":2555,"change":116,"percent_change":1621,"volume":2568,"transactions":9,"vwap":2555},"2025-06-06",45.93,45.66,226100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1235,"percent_change":2306,"volume":2575,"transactions":9,"vwap":2574},"2025-06-05",45.060001,45.71,44.15,45.31,352200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1206,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-04",44.68,45.11,44.67,45.049999,0.54,143600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":58,"percent_change":2408,"volume":2590,"transactions":9,"vwap":2589},"2025-06-03",44.5,45.029999,44.25,44.81,242000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":301,"percent_change":953,"volume":2597,"transactions":9,"vwap":2596},"2025-06-02",44.64,44.93,43.85,44.63,219000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":397,"percent_change":1514,"volume":2604,"transactions":9,"vwap":2603},"2025-05-30",44.6,44.96,44.27,44.71,477100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1249,"percent_change":1022,"volume":2611,"transactions":9,"vwap":2610},"2025-05-29",43.88,44.87,43.54,44.65,253700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2595,"change":1858,"percent_change":528,"volume":2617,"transactions":9,"vwap":2595},"2025-05-28",44.11,44.3,43.7,288300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2573,"change":2070,"percent_change":2300,"volume":2623,"transactions":9,"vwap":2573},"2025-05-27",43.83,44.38,43.34,198900,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":591,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-23",42.65,43.48,43.25,-0.07,155500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":301,"percent_change":953,"volume":1623,"transactions":9,"vwap":2636},"2025-05-22",43.21,43.66,42.81,43.28,{"date":2638,"open":2639,"high":2593,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-21",44.4,43.2,43.36,-1.49,-3.32,268700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":206,"percent_change":2651,"volume":1844,"transactions":9,"vwap":2650},"2025-05-20",45.56,45.76,44.75,44.85,-2.05,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":830,"volume":2659,"transactions":9,"vwap":2657},"2025-05-19",45.92,46.27,45.74,45.79,-0.9,144300,{"date":2661,"open":2662,"high":2663,"low":2555,"close":2664,"change":928,"percent_change":620,"volume":2665,"transactions":9,"vwap":2664},"2025-05-16",46.39,46.8,46.69,273400,{"date":2667,"open":2668,"high":2525,"low":2669,"close":2525,"change":1369,"percent_change":2211,"volume":2670,"transactions":9,"vwap":2525},"2025-05-15",45.15,45.13,223900,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":980,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-14",45.99,45.23,45.26,-1.86,189000,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2511,"change":466,"percent_change":804,"volume":2682,"transactions":9,"vwap":2511},"2025-05-13",46.78,45.94,177800,{"date":2684,"open":2685,"high":2514,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-12",45.72,45.42,46.64,2.19,4.93,286100,{"date":2692,"open":2693,"high":2589,"low":2694,"close":2695,"change":2319,"percent_change":2319,"volume":2696,"transactions":9,"vwap":2695},"2025-05-09",44.47,44.23,44.45,143300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2695,"change":249,"percent_change":1752,"volume":2702,"transactions":9,"vwap":2695},"2025-05-08",44.13,44.74,43.77,183100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":700,"percent_change":650,"volume":2709,"transactions":9,"vwap":2708},"2025-05-07",43.5,43.99,43.42,43.8,157400,{"date":2711,"open":2712,"high":2620,"low":2713,"close":2714,"change":332,"percent_change":1065,"volume":2271,"transactions":9,"vwap":2714},"2025-05-06",43.6,43.17,43.3,{"date":2716,"open":2717,"high":2718,"low":2705,"close":2719,"change":1599,"percent_change":331,"volume":2720,"transactions":9,"vwap":2719},"2025-05-05",43.76,44.33,43.9,196400,{"date":2722,"open":2627,"high":2614,"low":2628,"close":2723,"change":1521,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-02",44.07,2.39,172300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":116,"percent_change":487,"volume":2732,"transactions":9,"vwap":2731},"2025-05-01",42.48,43.27,41.92,43.040001,228800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":947,"percent_change":1807,"volume":2739,"transactions":9,"vwap":2738},"2025-04-30",41.99,42.42,41.42,42.32,222400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2728,"change":953,"percent_change":1803,"volume":2745,"transactions":9,"vwap":2728},"2025-04-29",42.52,43.02,42.17,206900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":227,"percent_change":547,"volume":2752,"transactions":9,"vwap":2751},"2025-04-28",42.53,43.57,42.3,42.66,148600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2756,"change":868,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-04-25",41.7,42.63,41.22,1.21,208100,{"date":2761,"open":2762,"high":2763,"low":182,"close":2764,"change":721,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-04-24",41.5,42.44,42.12,0.79,219700,{"date":186,"open":2751,"high":2768,"low":2769,"close":2770,"change":445,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},43.22,41.65,41.79,-2.04,292400]