[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBE":3,"homepage-market-summary":30,"stock-historical-KBE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Bank ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.341,1.501764,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.15,64.38,64.515,63.73,64.36,-0.21,-0.33,1885148.880326,71.92,54.64,1930992.7307230518,55,5252,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},49.43,1815073,662501775.411486,28.66,"2025-04-23",[183,186,195,205,216,227,238,247,257,268,278,289,300,310,321,332,342,353,362,372,383,393,404,415,424,434,444,453,463,474,485,495,504,514,524,533,543,553,563,574,584,595,604,614,624,633,642,652,661,672,682,691,701,709,718,728,739,748,755,763,771,777,785,792,798,806,812,818,823,829,833,838,846,854,861,869,876,883,888,897,905,912,918,925,932,940,949,957,964,970,978,986,993,1000,1006,1015,1024,1032,1041,1048,1055,1061,1069,1076,1083,1090,1097,1104,1109,1116,1122,1129,1132,1139,1144,1153,1158,1164,1172,1177,1185,1192,1198,1203,1209,1215,1222,1229,1236,1244,1253,1260,1269,1276,1283,1290,1299,1306,1314,1322,1329,1335,1343,1351,1358,1365,1373,1381,1388,1397,1404,1410,1419,1426,1433,1439,1447,1453,1459,1465,1469,1473,1480,1484,1491,1497,1504,1512,1516,1521,1527,1533,1537,1542,1547,1551,1557,1562,1570,1575,1579,1585,1591,1595,1601,1606,1610,1616,1621,1627,1634,1642,1649,1655,1660,1665,1671,1674,1678,1683,1687,1691,1695,1699,1703,1711,1719,1726,1733,1741,1748,1754,1761,1767,1775,1781,1787,1796,1803,1810,1818,1827,1835,1842,1848,1855,1863,1870,1877,1883,1889,1895,1902,1908,1917,1921,1928,1934,1939,1945,1951,1958,1966,1973,1982,1987,1992,1999,2004,2009,2013,2017,2022,2027,2034,2039,2044,2051,2056,2063,2069,2075,2081,2087,2092,2098,2104,2111,2115,2121,2126,2131,2135,2142,2148,2152,2159,2163,2168,2175,2179,2187,2191,2197,2201,2204,2210,2216,2222,2228,2234,2240,2247,2251,2257,2264,2270,2276,2281,2285,2289,2293,2297,2302,2306,2312,2315,2321,2329,2335,2343,2348,2352,2357,2362,2367,2373,2377,2384,2390,2395,2401,2409,2414,2422,2429,2436,2445,2451,2460,2467,2475,2481,2487,2493,2500,2507,2514,2520,2527,2532,2538,2546,2553,2559,2568,2573,2577,2583,2589,2595,2601,2609,2615,2620,2627,2634,2641,2647,2654,2661,2668,2675,2682,2688],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},19890,64.2264,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":111,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",64.09,64.77,63.98,1.13,3966037.749839,31809,64.3623,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":38,"volume":202,"transactions":203,"vwap":204},"2026-10-01",62.93,63.68,61.93,63.64,0.42,1982780.712332,32591,62.8369,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",63.87,64.14,63.025,63.22,-0.61,-0.96,2152322.183265,24520,63.5584,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",64.59,64.82,63.51,63.83,-0.67,-1.04,2415081.683272,31771,63.9279,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",65.2,65.29,64.455,64.5,-0.86,-1.32,2095594.612515,28981,64.7454,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":101,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",64.93,65.64,65.36,0.86,1558445.805677,25961,65.2964,{"date":248,"open":249,"high":250,"low":208,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",64.68,64.925,64.8,0.29,0.45,1527740.870458,25906,64.6446,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",65.03,65.39,64.48,64.51,-0.72,-1.1,2056218.654453,31318,64.9617,{"date":269,"open":270,"high":271,"low":229,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",66.46,66.64,65.23,-0.84,-1.27,1642063.206003,29880,65.6785,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",66.57,66.73,66.035,66.07,-0.55,-0.83,1020219.200254,17425,66.2932,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",66.43,66.75,65.975,66.62,-0.06,-0.09,1217792.609367,21097,66.3868,{"date":301,"open":302,"high":303,"low":294,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",67.45,67.645,66.68,-0.1,-0.15,1379553.975946,21699,66.8729,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",67.85,67.99,65.75,66.78,-1.17,-1.72,2061166.500006,31224,66.9268,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",68.11,68.535,67.62,67.95,-0.19,-0.28,1529179.657362,23441,68.0392,{"date":333,"open":334,"high":335,"low":312,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",68.02,68.63,68.14,0.1,0.15,1522680.455052,22126,68.1999,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",68.6,68.83,67.43,68.04,0.08,0.12,1032905.606142,20502,68.0052,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":252,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",67.58,67.96,67.015,0.43,1266291.635817,13379,67.4987,{"date":363,"open":313,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",68.275,67.46,67.67,-0.73,-1.07,1234636.531717,13424,67.6882,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",69.01,69.135,68.34,68.4,-0.94,-1.36,1263253.497429,15828,68.7079,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",68.73,69.54,69.34,0.23,0.33,656573.72704,10648,69.2875,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",68.69,69.43,68.52,69.11,0.76,1.11,1003609.324795,14722,69.0558,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",67.29,68.92,67.25,68.35,1.4,2.09,1361237.407013,16879,68.2852,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":233,"percent_change":274,"volume":421,"transactions":422,"vwap":423},"2026-09-01",67.76,68.045,66.81,66.95,1235407.069083,16528,67.328,{"date":425,"open":426,"high":427,"low":417,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",68.29,68.3,67.81,-0.65,-0.95,1156907.385099,12093,67.8956,{"date":435,"open":436,"high":407,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",68.64,68.325,68.46,0.04,0.06,931320.323633,15354,68.55,{"date":445,"open":446,"high":397,"low":447,"close":448,"change":328,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",68.24,67.69,68.42,-0.41,1874511.564896,22800,68.1711,{"date":454,"open":455,"high":456,"low":446,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",68.66,68.9,68.7,0.26,0.38,1089384.458503,12551,68.7257,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",68.81,68.86,68.255,68.44,-0.35,-0.51,1682211.409253,15590,68.4296,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",68.78,69.45,68.65,68.79,0.05,0.07,675652.103908,9889,68.91,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":349,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",69.05,69.23,68.345,68.74,0.17,1606157.328447,16065,68.7695,{"date":496,"open":466,"high":497,"low":498,"close":499,"change":500,"percent_change":263,"volume":501,"transactions":502,"vwap":503},"2026-08-20",69.22,68.58,68.62,-0.5,1157585.409727,14687,68.8195,{"date":505,"open":506,"high":507,"low":374,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",70.84,70.9,69.12,-1.48,-2.1,2038654.244397,20891,69.4373,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":429,"volume":521,"transactions":522,"vwap":523},"2026-08-18",71.18,71.28,70.41,70.6,-0.46,765279.825214,12808,70.7125,{"date":525,"open":526,"high":25,"low":527,"close":528,"change":211,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",71.41,71,71.06,-0.85,934270.643222,12722,71.324,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":458,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",71.27,71.89,71.17,71.67,0.36,1050233.29924,14830,71.6114,{"date":544,"open":545,"high":546,"low":547,"close":526,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",71.32,71.715,71.14,0.39,0.55,1305822.742433,15636,71.4134,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":111,"volume":560,"transactions":561,"vwap":562},"2026-08-12",70.67,71.145,70.45,71.02,0.51,991258.592346,13486,70.9185,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",69.94,70.7,69.905,70.51,0.57,0.81,587522.725011,9766,70.4093,{"date":575,"open":576,"high":577,"low":578,"close":565,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",69.87,70.18,69.42,-0.03,-0.04,794196.079355,12656,69.8547,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",70.17,70.295,69.59,69.97,-0.18,-0.26,1248951.22331,17961,70.0298,{"date":596,"open":545,"high":597,"low":598,"close":599,"change":529,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",71.48,70.08,70.15,-1.2,1134783.223033,19450,70.5123,{"date":605,"open":606,"high":607,"low":608,"close":527,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",71.42,71.6,70.94,-0.3,-0.42,4005755.332457,18298,71.1852,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":400,"volume":621,"transactions":622,"vwap":623},"2026-08-04",70.59,71.76,70.455,71.3,0.78,1088874.019812,16522,71.2799,{"date":625,"open":626,"high":566,"low":627,"close":628,"change":45,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",69.82,69.78,70.52,1.25,1142107.388272,16812,70.4468,{"date":634,"open":635,"high":636,"low":637,"close":635,"change":491,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",69.65,69.99,68.99,0.24,1653808.964372,22718,69.5379,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":87,"volume":649,"transactions":650,"vwap":651},"2026-07-30",69.7,70.195,69.215,69.48,-0.17,1140284.326982,21434,69.6548,{"date":653,"open":654,"high":655,"low":656,"close":635,"change":429,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",69.86,70.43,69.44,-0.92,1914369.009305,32831,69.8836,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",69.46,70.405,69.38,70.3,1.08,1.56,1560570.108367,26086,70.0377,{"date":673,"open":674,"high":675,"low":676,"close":497,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",69.58,70.14,69.15,-0.14,-0.2,1013404.346107,17211,69.4718,{"date":683,"open":684,"high":685,"low":385,"close":686,"change":687,"percent_change":243,"volume":688,"transactions":689,"vwap":690},"2026-07-24",68.94,69.75,69.36,0.59,969485.344364,17030,69.3647,{"date":692,"open":498,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",68.785,67.855,68.77,-0.56,-0.81,1117430.001974,20158,68.2811,{"date":702,"open":386,"high":386,"low":456,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",69.33,-0.22,-0.32,899881.673344,16406,69.1913,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":440,"percent_change":131,"volume":715,"transactions":716,"vwap":717},"2026-07-21",69.32,69.585,68.795,69.55,1033534.363409,19846,69.2224,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":368,"volume":725,"transactions":726,"vwap":727},"2026-07-20",70.29,70.55,69.3,69.49,-0.75,2822113.305448,34328,69.6576,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",70.82,71.12,69.925,70.24,-1.05,-1.47,989607.863357,21837,70.4434,{"date":740,"open":741,"high":606,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",69.62,71.29,1.7,2.44,1112659.844357,20940,70.9696,{"date":749,"open":407,"high":750,"low":407,"close":588,"change":570,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",69.92,1.18,1259635.461581,21880,69.5423,{"date":756,"open":757,"high":758,"low":759,"close":476,"change":580,"percent_change":295,"volume":760,"transactions":761,"vwap":762},"2026-07-14",68.8,69.41,68.595,829347.738448,18338,68.9442,{"date":764,"open":466,"high":765,"low":766,"close":767,"change":481,"percent_change":337,"volume":768,"transactions":769,"vwap":770},"2026-07-13",69.07,68.335,68.82,1147762.18334,21983,68.7114,{"date":772,"open":773,"high":774,"low":427,"close":775,"change":358,"percent_change":121,"volume":776,"transactions":9,"vwap":775},"2026-07-10",68.61,68.93,68.75,1973100,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",67.35,68.68,68.32,1.12,1.67,1727600,{"date":786,"open":781,"high":376,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",66.91,67.2,-1.55,-2.25,3448100,{"date":793,"open":794,"high":795,"low":490,"close":775,"change":796,"percent_change":429,"volume":797,"transactions":9,"vwap":775},"2026-07-07",69.4,69.6,-0.45,1092100,{"date":799,"open":443,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",69.26,68.48,69.2,0.58,0.85,1193600,{"date":807,"open":808,"high":809,"low":323,"close":499,"change":810,"percent_change":264,"volume":811,"transactions":9,"vwap":499},"2026-07-02",69.71,69.93,-0.76,3645400,{"date":813,"open":814,"high":635,"low":815,"close":665,"change":816,"percent_change":743,"volume":817,"transactions":9,"vwap":665},"2026-07-01",68.26,68.16,1.16,5384800,{"date":819,"open":323,"high":377,"low":417,"close":820,"change":821,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-30",68.22,0.01,1837000,{"date":824,"open":426,"high":825,"low":428,"close":826,"change":22,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-29",68.54,68.21,-0.31,1861700,{"date":830,"open":781,"high":498,"low":831,"close":448,"change":167,"percent_change":252,"volume":832,"transactions":9,"vwap":448},"2026-06-26",67.97,1213300,{"date":834,"open":835,"high":780,"low":836,"close":820,"change":106,"percent_change":667,"volume":837,"transactions":9,"vwap":820},"2026-06-25",67.79,67.53,1454100,{"date":839,"open":787,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",67.71,66.82,67.49,0.65,0.97,1571700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":162,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",65.92,66.92,65.82,66.84,1.33,1219800,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":459,"volume":860,"transactions":9,"vwap":858},"2026-06-22",65.42,66.23,65.96,0.25,1019900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":116,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",65.91,66.32,65.48,65.71,0.54,1504300,{"date":870,"open":871,"high":787,"low":872,"close":242,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":242},"2026-06-17",66.36,64.88,-1.11,-1.67,2264700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":459,"percent_change":569,"volume":882,"transactions":9,"vwap":881},"2026-06-16",66.61,67.040001,66.28,66.47,1495000,{"date":884,"open":779,"high":835,"low":885,"close":886,"change":529,"percent_change":274,"volume":887,"transactions":9,"vwap":886},"2026-06-15",65.95,66.089996,2765200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",66.38,67.13,66.18,66.94,0.95,1.44,1485200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":111,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",65.61,66.12,64.96,65.99,1.1,1520300,{"date":906,"open":907,"high":858,"low":908,"close":909,"change":52,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-10",65.33,65.059998,65.27,0.28,2756400,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":162,"percent_change":72,"volume":917,"transactions":9,"vwap":916},"2026-06-09",64.63,66.019997,65.089996,2222100,{"date":919,"open":21,"high":920,"low":921,"close":922,"change":131,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-08",64.85,64.13,64.21,0.14,1627000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":52,"percent_change":910,"volume":931,"transactions":9,"vwap":930},"2026-06-05",64.029999,64.53,63.79,64.12,1950600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",62.65,64.07,63.94,1.87,3.01,1864900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",63.15,63.17,61.99,62.07,-1.45,-2.28,2596200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":126,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-02",62.29,63.69,62.28,63.52,1.58,1593400,{"date":958,"open":959,"high":960,"low":951,"close":961,"change":212,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-01",63.040001,63.19,62.53,-1.51,1301500,{"date":965,"open":966,"high":207,"low":210,"close":967,"change":821,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-29",63.34,63.49,0.02,1164600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":327,"volume":977,"transactions":9,"vwap":975},"2026-05-28",63.4,63.55,62.86,63.48,-0.12,3058100,{"date":979,"open":980,"high":218,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",64.32,63.41,63.6,-0.64,-1,2298500,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":903,"volume":992,"transactions":9,"vwap":990},"2026-05-26",63.7,64.46,64.24,0.7,1350200,{"date":994,"open":995,"high":996,"low":966,"close":997,"change":348,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-22",63.53,63.8,63.54,0.13,1014600,{"date":1001,"open":959,"high":982,"low":1002,"close":1003,"change":337,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",62.56,63.46,0.16,2590100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",62.15,63.58,61.76,63.36,1.38,2.23,1643300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",62.3,62.37,61.61,61.98,-0.49,-0.78,1982000,{"date":1025,"open":1010,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",62.7,61.73,62.47,0.79,1.28,3614500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",62.14,62.39,61.26,61.68,-0.7,-1.12,2916400,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":844,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",62.26,62.85,62.38,0.6,2074600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":657,"percent_change":735,"volume":1054,"transactions":9,"vwap":1053},"2026-05-13",62.42,62.54,61.75,61.78,2441200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1026,"change":704,"percent_change":469,"volume":1060,"transactions":9,"vwap":1026},"2026-05-12",62.95,63.060001,61.63,5652300,{"date":1062,"open":990,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",64.44,62.77,62.92,-1.13,-1.76,6033200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":295,"percent_change":296,"volume":1075,"transactions":9,"vwap":1074},"2026-05-08",64.25,64.45,63.9,64.050003,3587200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":211,"percent_change":378,"volume":1082,"transactions":9,"vwap":1081},"2026-05-07",64.79,65.11,64,64.11,1420400,{"date":1084,"open":1085,"high":229,"low":1086,"close":1087,"change":1088,"percent_change":174,"volume":1089,"transactions":9,"vwap":1087},"2026-05-06",64.66,64.57,64.72,0.64,1686600,{"date":1091,"open":1092,"high":980,"low":1093,"close":1094,"change":620,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",63.39,63.37,64.080002,1.23,987700,{"date":1098,"open":1099,"high":208,"low":1100,"close":1101,"change":1102,"percent_change":600,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",63.72,63.11,63.3,-0.77,1082900,{"date":1105,"open":1106,"high":1085,"low":1107,"close":935,"change":976,"percent_change":327,"volume":1108,"transactions":9,"vwap":935},"2026-05-01",64.33,63.59,1416500,{"date":1110,"open":960,"high":1111,"low":1112,"close":1113,"change":803,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-30",64.58,62.9,64.19,0.91,1289700,{"date":1117,"open":1118,"high":914,"low":1119,"close":1120,"change":984,"percent_change":789,"volume":1121,"transactions":9,"vwap":1120},"2026-04-29",64.34,63.45,63.61,1982600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":388,"percent_change":539,"volume":1128,"transactions":9,"vwap":1127},"2026-04-28",64.69,65.31,64.43,64.61,3579200,{"date":1130,"open":220,"high":1127,"low":220,"close":18,"change":162,"percent_change":1131,"volume":837,"transactions":9,"vwap":18},"2026-04-27",1.39,{"date":1133,"open":17,"high":1134,"low":1135,"close":1136,"change":285,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-24",64.29,63.38,63.5,-1.29,1974500,{"date":1140,"open":1141,"high":1126,"low":1142,"close":1106,"change":101,"percent_change":162,"volume":1143,"transactions":9,"vwap":1106},"2026-04-23",63.93,63.47,2019700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",64.31,64.49,63.57,63.77,-0.38,-0.59,1968400,{"date":1154,"open":1087,"high":1155,"low":190,"close":17,"change":1156,"percent_change":734,"volume":1157,"transactions":9,"vwap":17},"2026-04-21",65.22,-0.68,1632800,{"date":1159,"open":922,"high":1160,"low":922,"close":1161,"change":1162,"percent_change":201,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",65.16,64.83,0.27,1705700,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-17",63.82,65.44,64.56,1.45,2.3,2344000,{"date":1173,"open":1174,"high":1175,"low":1057,"close":1100,"change":87,"percent_change":1150,"volume":1176,"transactions":9,"vwap":1100},"2026-04-16",63.21,63.56,2183800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-15",63.43,63.63,62.83,63.35,0,1496600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1182,"change":1190,"percent_change":579,"volume":1191,"transactions":9,"vwap":1182},"2026-04-14",63.26,63.62,62.76,-0.02,1498400,{"date":1193,"open":961,"high":1119,"low":1194,"close":1093,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1093},"2026-04-13",62.24,0.53,0.84,3607300,{"date":1199,"open":1142,"high":1107,"low":1189,"close":1200,"change":810,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-10",62.84,-1.19,1219000,{"date":1204,"open":1205,"high":221,"low":1206,"close":982,"change":1207,"percent_change":895,"volume":1208,"transactions":9,"vwap":982},"2026-04-09",62.33,62.32,0.9,1982500,{"date":1210,"open":1211,"high":1092,"low":1050,"close":1026,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1026},"2026-04-08",62.63,1.75,2.87,2284600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":348,"percent_change":998,"volume":1221,"transactions":9,"vwap":1220},"2026-04-07",60.73,61.15,60.51,60.95,2258000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":121,"percent_change":59,"volume":1228,"transactions":9,"vwap":1227},"2026-04-06",60.2,60.99,60,60.87,1212200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":923,"percent_change":388,"volume":1235,"transactions":9,"vwap":1234},"2026-04-02",59.12,60.31,58.83,60.24,1376300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":549,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-01",59.99,60.67,59.79,60.099998,0.92,2708100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",58.99,59.91,58.52,59.55,1.46,2.51,3401900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":71,"percent_change":539,"volume":1259,"transactions":9,"vwap":1258},"2026-03-30",58.37,58.63,57.91,58.09,1202200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-27",58.67,58.78,57.75,57.88,-1.21,-2.05,2026500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":305,"percent_change":648,"volume":1275,"transactions":9,"vwap":1274},"2026-03-26",58.73,59.32,58.57,59.09,1698700,{"date":1277,"open":1278,"high":1240,"low":1279,"close":1280,"change":252,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-25",59.45,58.56,59.19,0.49,2083700,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":358,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-24",57.8,59.46,58.9,0.74,2876800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-23",58.89,59.68,58.44,58.47,0.62,1.07,4149900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1301,"change":296,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1301},"2026-03-20",57.85,58.14,57.33,-0.16,5272600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":548,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-19",57.13,58.33,56.79,57.94,0.68,2413400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":222,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-18",58.02,58.26,57.42,57.55,-1.15,2634300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":440,"percent_change":337,"volume":1328,"transactions":9,"vwap":1327},"2026-03-17",58.72,59.060001,58,58.22,1866300,{"date":1330,"open":1331,"high":1292,"low":1302,"close":1332,"change":1333,"percent_change":687,"volume":1334,"transactions":9,"vwap":1332},"2026-03-16",58.48,58.16,0.34,1906100,{"date":1336,"open":1337,"high":1338,"low":1264,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-13",58.54,58.77,57.82,-0.25,-0.43,2007000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1151,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-12",57.56,58.42,57.27,58.07,-1.01,3049100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":222,"percent_change":1066,"volume":1357,"transactions":9,"vwap":1356},"2026-03-11",58.97,59.22,58.099998,58.66,2431900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":296,"percent_change":306,"volume":1364,"transactions":9,"vwap":1363},"2026-03-10",59.28,60.54,58.62,59.33,2474600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":704,"volume":1372,"transactions":9,"vwap":1370},"2026-03-09",58.6,59.76,57.24,59.42,-0.13,5286700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1249,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1249},"2026-03-06",59.31,59.64,58.18,-1.4,-2.3,4184100,{"date":1382,"open":1036,"high":1383,"low":1384,"close":1220,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1220},"2026-03-05",61.55,60.33,-0.88,-1.42,2251500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",61.8,62.080002,61.3,61.83,0.32,0.52,2718000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1150,"percent_change":211,"volume":1403,"transactions":9,"vwap":1402},"2026-03-03",60.37,61.96,59.81,61.51,3660900,{"date":1405,"open":1406,"high":953,"low":1407,"close":1408,"change":1196,"percent_change":1012,"volume":1409,"transactions":9,"vwap":1408},"2026-03-02",60.040001,59.59,61.89,3181900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-27",63.029999,63.2,60.62,61.049999,-3.18,-4.95,4596800,{"date":1420,"open":936,"high":1421,"low":981,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-26",64.97,64.23,0.44,0.69,2759800,{"date":1427,"open":210,"high":1428,"low":1429,"close":929,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":929},"2026-02-25",63.91,62.87,1.09,1.74,1890200,{"date":1434,"open":1435,"high":1436,"low":1034,"close":1026,"change":1437,"percent_change":480,"volume":1438,"transactions":9,"vwap":1026},"2026-02-24",62.58,63.02,0.03,2083500,{"date":1440,"open":1441,"high":1442,"low":1017,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-23",65.34,65.73,62.67,-2.85,-4.35,2728500,{"date":1448,"open":1085,"high":1449,"low":1450,"close":1451,"change":1046,"percent_change":1242,"volume":1452,"transactions":9,"vwap":1451},"2026-02-20",65.58,64.22,65.52,1945900,{"date":1454,"open":1455,"high":1079,"low":1106,"close":1456,"change":449,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-19",64.81,64.92,-0.63,1411700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":907,"change":580,"percent_change":295,"volume":1464,"transactions":9,"vwap":907},"2026-02-18",65.37,66.39,65.13,1302100,{"date":1466,"open":272,"high":1467,"low":872,"close":1461,"change":910,"percent_change":358,"volume":1468,"transactions":9,"vwap":1461},"2026-02-17",66.099998,1785400,{"date":1470,"open":928,"high":260,"low":1471,"close":916,"change":459,"percent_change":687,"volume":1472,"transactions":9,"vwap":916},"2026-02-13",63.86,1848000,{"date":1474,"open":1475,"high":1476,"low":1471,"close":1477,"change":1478,"percent_change":789,"volume":1479,"transactions":9,"vwap":1477},"2026-02-12",66.16,66.67,64.71,-1.02,2734500,{"date":1481,"open":891,"high":447,"low":1167,"close":1442,"change":378,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1442},"2026-02-11",-1.41,1907100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1476,"change":1489,"percent_change":233,"volume":1490,"transactions":9,"vwap":1476},"2026-02-10",67.07,67.57,66.029999,-0.58,1714500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":408,"change":1304,"percent_change":87,"volume":1496,"transactions":9,"vwap":408},"2026-02-09",67.17,67.75,67.019997,1280300,{"date":1498,"open":419,"high":1499,"low":1500,"close":1501,"change":1030,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-06",67.7,66.7,67.41,1.94,1272300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":306,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-05",66.17,66.77,65.5,66.13,-0.23,3041500,{"date":1513,"open":1508,"high":420,"low":1508,"close":880,"change":59,"percent_change":1514,"volume":1515,"transactions":9,"vwap":880},"2026-02-04",1.61,2702000,{"date":1517,"open":1063,"high":1518,"low":1519,"close":272,"change":106,"percent_change":191,"volume":1520,"transactions":9,"vwap":272},"2026-02-03",65.76,64.3,2917100,{"date":1522,"open":1142,"high":1523,"low":1524,"close":232,"change":1525,"percent_change":1250,"volume":1526,"transactions":9,"vwap":232},"2026-02-02",64.89,63.28,0.93,2848400,{"date":1528,"open":973,"high":1529,"low":1530,"close":1148,"change":1531,"percent_change":724,"volume":1532,"transactions":9,"vwap":1148},"2026-01-30",63.96,62.97,-0.48,2380600,{"date":1534,"open":1535,"high":935,"low":959,"close":1074,"change":59,"percent_change":783,"volume":1536,"transactions":9,"vwap":1074},"2026-01-29",63.27,1457700,{"date":1538,"open":1101,"high":1539,"low":1200,"close":1540,"change":705,"percent_change":470,"volume":1541,"transactions":9,"vwap":1540},"2026-01-28",63.71,63,1888000,{"date":1543,"open":1544,"high":1120,"low":1065,"close":1545,"change":52,"percent_change":252,"volume":1546,"transactions":9,"vwap":1545},"2026-01-27",63.33,63.32,904100,{"date":1548,"open":1181,"high":1011,"low":1028,"close":1549,"change":116,"percent_change":101,"volume":1550,"transactions":9,"vwap":1549},"2026-01-26",63.14,2246900,{"date":1552,"open":1111,"high":1111,"low":1211,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-23",62.79,-2.04,-3.15,3276200,{"date":1558,"open":1559,"high":850,"low":1560,"close":1161,"change":480,"percent_change":348,"volume":1561,"transactions":9,"vwap":1161},"2026-01-22",64.95,64.67,3675200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-21",62.73,65.07,64.78,2.45,3.93,2466900,{"date":1571,"open":1572,"high":960,"low":1008,"close":1205,"change":1573,"percent_change":735,"volume":1574,"transactions":9,"vwap":1205},"2026-01-20",62.31,-0.93,1829500,{"date":1576,"open":981,"high":1166,"low":960,"close":1187,"change":609,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1187},"2026-01-16",-0.47,1980800,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1175,"change":400,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1175},"2026-01-15",62.62,63.89,1.78,1279100,{"date":1586,"open":1027,"high":1587,"low":1588,"close":1589,"change":687,"percent_change":894,"volume":1590,"transactions":9,"vwap":1589},"2026-01-14",62.61,61.47,62.45,1603500,{"date":1592,"open":1211,"high":1553,"low":1053,"close":1593,"change":1151,"percent_change":378,"volume":1594,"transactions":9,"vwap":1593},"2026-01-13",61.86,1573700,{"date":1596,"open":1597,"high":1429,"low":1598,"close":1589,"change":86,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1589},"2026-01-12",62.64,62.2,-1.26,1510500,{"date":1602,"open":996,"high":1081,"low":1603,"close":1604,"change":609,"percent_change":1577,"volume":1605,"transactions":9,"vwap":1604},"2026-01-09",63.13,63.25,1324600,{"date":1607,"open":1034,"high":1608,"low":1034,"close":973,"change":400,"percent_change":1583,"volume":1609,"transactions":9,"vwap":973},"2026-01-08",64.019997,2104900,{"date":1611,"open":1200,"high":1612,"low":1613,"close":1614,"change":470,"percent_change":697,"volume":1615,"transactions":9,"vwap":1614},"2026-01-07",63.12,61.94,62.44,2142700,{"date":1617,"open":1618,"high":1619,"low":1613,"close":1057,"change":867,"percent_change":45,"volume":1620,"transactions":9,"vwap":1057},"2026-01-06",62.19,63.049999,1249100,{"date":1622,"open":1225,"high":1436,"low":1220,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-05",62.41,1.24,2.03,2021300,{"date":1628,"open":1217,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1029,"volume":1633,"transactions":9,"vwap":1631},"2026-01-02",61.42,60.02,61.17,0.48,1688600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1573,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",61.35,61.5,60.66,60.69,-0.57,1154700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1036,"change":1647,"percent_change":429,"volume":1648,"transactions":9,"vwap":1036},"2025-12-30",61.7,61.71,61.23,-0.4,1546600,{"date":1650,"open":1651,"high":1614,"low":1652,"close":1653,"change":284,"percent_change":1385,"volume":1654,"transactions":9,"vwap":1653},"2025-12-29",62.18,61.58,61.66,992100,{"date":1656,"open":1035,"high":1657,"low":199,"close":1658,"change":1371,"percent_change":22,"volume":1659,"transactions":9,"vwap":1658},"2025-12-26",62.52,62.21,867800,{"date":1661,"open":951,"high":961,"low":1662,"close":1663,"change":131,"percent_change":923,"volume":1664,"transactions":9,"vwap":1663},"2025-12-24",62.029999,62.34,825300,{"date":1666,"open":1657,"high":1667,"low":1658,"close":1668,"change":23,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-23",62.75,62.25,-0.53,751100,{"date":1672,"open":1663,"high":1429,"low":1668,"close":1435,"change":580,"percent_change":295,"volume":1673,"transactions":9,"vwap":1435},"2025-12-22",1491500,{"date":1675,"open":1064,"high":1676,"low":1663,"close":1581,"change":677,"percent_change":704,"volume":1677,"transactions":9,"vwap":1581},"2025-12-19",63.099998,1952600,{"date":1679,"open":1680,"high":1535,"low":1681,"close":1189,"change":491,"percent_change":1162,"volume":1682,"transactions":9,"vwap":1189},"2025-12-18",63.080002,62.48,1304300,{"date":1684,"open":1035,"high":1524,"low":1035,"close":1685,"change":52,"percent_change":252,"volume":1686,"transactions":9,"vwap":1685},"2025-12-17",62.59,2002900,{"date":1688,"open":1667,"high":974,"low":1689,"close":1623,"change":1340,"percent_change":1647,"volume":1690,"transactions":9,"vwap":1623},"2025-12-16",62.13,938000,{"date":1692,"open":1044,"high":1174,"low":1018,"close":1693,"change":52,"percent_change":252,"volume":1694,"transactions":9,"vwap":1693},"2025-12-15",62.66,1154800,{"date":1696,"open":1540,"high":1436,"low":1697,"close":1681,"change":827,"percent_change":1021,"volume":1698,"transactions":9,"vwap":1681},"2025-12-12",62.16,1519400,{"date":1700,"open":1701,"high":1174,"low":1701,"close":1553,"change":358,"percent_change":1424,"volume":1702,"transactions":9,"vwap":1553},"2025-12-11",62.22,2122100,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-10",60.28,62.68,62.36,1.98,3.28,2449900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":580,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-09",60.39,61.16,60.34,60.38,-0.07,930400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":337,"percent_change":491,"volume":1725,"transactions":9,"vwap":1724},"2025-12-08",60.49,60.85,60.23,60.42,1357600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":677,"percent_change":1510,"volume":1732,"transactions":9,"vwap":1731},"2025-12-05",60.21,60.6,60.16,60.32,1235900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1394,"volume":1740,"transactions":9,"vwap":1738},"2025-12-04",60.07,60.75,59.96,60.46,0.19,1877100,{"date":1742,"open":1354,"high":1713,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-03",59.21,60.27,1.14,1.93,1297600,{"date":1749,"open":1376,"high":1750,"low":1751,"close":1752,"change":469,"percent_change":1151,"volume":1753,"transactions":9,"vwap":1752},"2025-12-02",59.83,59.11,59.13,1725300,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":804,"volume":1760,"transactions":9,"vwap":1758},"2025-12-01",58.7,59.74,59.48,0.5,855600,{"date":1762,"open":1763,"high":1272,"low":1764,"close":1765,"change":590,"percent_change":609,"volume":1766,"transactions":9,"vwap":1765},"2025-11-28",59.18,58.92,58.98,509000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1304,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-26",59.17,59.65,59.0099983,59.16,-0.27,925000,{"date":1776,"open":1777,"high":1778,"low":1316,"close":1272,"change":955,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1272},"2025-11-25",58.029999,59.62,2.74,1644900,{"date":1782,"open":1345,"high":1783,"low":1784,"close":1785,"change":348,"percent_change":923,"volume":1786,"transactions":9,"vwap":1785},"2025-11-24",57.96,57.22,57.74,1605400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-21",56.3,58.13,56.22,57.66,1.71,3.06,2767900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":87,"percent_change":1341,"volume":1802,"transactions":9,"vwap":1801},"2025-11-20",56.77,57.46,55.87,55.95,1863900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":549,"percent_change":126,"volume":1809,"transactions":9,"vwap":1808},"2025-11-19",55.72,56.32,55.65,56.19,1103600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":253,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-18",54.88,56.099998,54.85,55.64,0.82,1749900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-17",57.080002,57.14,55.029999,55.19,-2.07,-3.62,1877200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1739,"volume":1834,"transactions":9,"vwap":1832},"2025-11-14",56.82,57.35,56.43,57.26,0.11,1245300,{"date":1836,"open":1837,"high":1790,"low":1838,"close":1839,"change":1840,"percent_change":1482,"volume":1841,"transactions":9,"vwap":1839},"2025-11-13",57.71,56.97,57.15,-0.82,3672800,{"date":1843,"open":1844,"high":1845,"low":1257,"close":1846,"change":481,"percent_change":349,"volume":1847,"transactions":9,"vwap":1846},"2025-11-12",57.95,58.75,57.97,2357100,{"date":1849,"open":1837,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":459,"volume":1854,"transactions":9,"vwap":1852},"2025-11-11",58.19,57.45,57.9,0.22,1300000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":388,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-10",57.63,58.040001,57.23,57.68,0.4,1695000,{"date":1864,"open":1865,"high":1851,"low":1866,"close":1851,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1851},"2025-11-07",56.52,56.24,0.75,1.32,2639300,{"date":1871,"open":1872,"high":1830,"low":1873,"close":1874,"change":796,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-06",57.049999,56.46,56.7,-0.79,1656200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1839,"change":201,"percent_change":1288,"volume":1882,"transactions":9,"vwap":1839},"2025-11-05",56.73,57.61,56.45,1623100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1879,"change":305,"percent_change":590,"volume":1888,"transactions":9,"vwap":1879},"2025-11-04",56.53,56.91,56.049999,2102500,{"date":1890,"open":1873,"high":1891,"low":1892,"close":1893,"change":131,"percent_change":1004,"volume":1894,"transactions":9,"vwap":1893},"2025-11-03",56.84,55.84,56.83,1963300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1004,"percent_change":910,"volume":1901,"transactions":9,"vwap":1900},"2025-10-31",56.27,56.81,55.82,56.74,1553800,{"date":1903,"open":1904,"high":1905,"low":1806,"close":1906,"change":337,"percent_change":52,"volume":1907,"transactions":9,"vwap":1906},"2025-10-30",56.33,57.36,56.58,1634000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-29",57.099998,57.76,56.14,56.48,-0.98,-1.71,2211100,{"date":1918,"open":1880,"high":1919,"low":1821,"close":1799,"change":1773,"percent_change":1577,"volume":1920,"transactions":9,"vwap":1799},"2025-10-28",57.83,1039200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1717,"percent_change":976,"volume":1927,"transactions":9,"vwap":1926},"2025-10-27",58.080002,58.31,57.52,57.73,1448700,{"date":1929,"open":1799,"high":1930,"low":1931,"close":1285,"change":1932,"percent_change":668,"volume":1933,"transactions":9,"vwap":1285},"2025-10-24",58.12,57.43,0.89,2093600,{"date":1935,"open":1820,"high":1936,"low":1937,"close":1886,"change":1371,"percent_change":1510,"volume":1938,"transactions":9,"vwap":1886},"2025-10-23",57.28,56.49,3074400,{"date":1940,"open":1859,"high":1941,"low":1942,"close":1943,"change":1371,"percent_change":1510,"volume":1944,"transactions":9,"vwap":1943},"2025-10-22",57.59,56.75,57.040001,1948700,{"date":1946,"open":1947,"high":1948,"low":1898,"close":1949,"change":968,"percent_change":1437,"volume":1950,"transactions":9,"vwap":1949},"2025-10-21",57.02,57.47,57.17,925600,{"date":1952,"open":1806,"high":1953,"low":1954,"close":1839,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1839},"2025-10-20",57.32,56.080002,1.29,2.31,2062500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":410,"volume":1965,"transactions":9,"vwap":1963},"2025-10-17",55.68,56.029999,54.91,55.86,0.77,4347400,{"date":1967,"open":1968,"high":1968,"low":26,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-16",57.93,55.09,-3.16,-5.42,4106800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-15",59.69,59.71,57.98,58.25,-1.08,-1.82,1965800,{"date":1983,"open":1984,"high":1975,"low":1984,"close":1363,"change":1431,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1363},"2025-10-14",57.21,3.02,3109300,{"date":1988,"open":1905,"high":1989,"low":1891,"close":1941,"change":400,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1941},"2025-10-13",57.69,1.97,1804200,{"date":1993,"open":1994,"high":1995,"low":1881,"close":1913,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1913},"2025-10-10",58.93,59.3,-2.26,-3.85,4337300,{"date":2000,"open":1765,"high":1280,"low":1346,"close":2001,"change":1510,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-09",58.74,-0.39,1353500,{"date":2005,"open":2006,"high":2007,"low":1287,"close":1353,"change":23,"percent_change":696,"volume":2008,"transactions":9,"vwap":1353},"2025-10-08",59.51,59.53,1314100,{"date":2010,"open":1240,"high":2011,"low":1769,"close":1995,"change":23,"percent_change":284,"volume":2012,"transactions":9,"vwap":1995},"2025-10-07",60.060001,1432800,{"date":2014,"open":1757,"high":1738,"low":1772,"close":2015,"change":116,"percent_change":687,"volume":2016,"transactions":9,"vwap":2015},"2025-10-06",59.63,2938100,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1360,"change":1861,"percent_change":1312,"volume":2021,"transactions":9,"vwap":1360},"2025-10-03",58.96,59.75,1403900,{"date":2023,"open":2024,"high":1763,"low":2025,"close":2024,"change":327,"percent_change":705,"volume":2026,"transactions":9,"vwap":2024},"2025-10-02",58.88,58.39,2646500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":469,"percent_change":1151,"volume":2033,"transactions":9,"vwap":2032},"2025-10-01",59.14,59.44,58.55,59.07,1951100,{"date":2035,"open":2036,"high":2037,"low":1271,"close":1370,"change":610,"percent_change":1038,"volume":2038,"transactions":9,"vwap":1370},"2025-09-30",59.82,60.09,1830500,{"date":2040,"open":2041,"high":2041,"low":1370,"close":2042,"change":470,"percent_change":529,"volume":2043,"transactions":9,"vwap":2042},"2025-09-29",60.47,59.84,910300,{"date":2045,"open":2046,"high":2047,"low":2042,"close":2048,"change":2049,"percent_change":1312,"volume":2050,"transactions":9,"vwap":2048},"2025-09-26",60.11,60.72,60.35,0.41,818800,{"date":2052,"open":1368,"high":1730,"low":2053,"close":2054,"change":296,"percent_change":306,"volume":2055,"transactions":9,"vwap":2054},"2025-09-25",59.47,59.94,1237400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":678,"percent_change":23,"volume":2062,"transactions":9,"vwap":2061},"2025-09-24",60.3,60.64,59.77,60.029999,1173200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1723,"change":305,"percent_change":648,"volume":2068,"transactions":9,"vwap":1723},"2025-09-23",60.43,61.36,60.13,1460600,{"date":2070,"open":2047,"high":2071,"low":2072,"close":1384,"change":1478,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1384},"2025-09-22",60.94,60.049999,-1.66,1028000,{"date":2076,"open":2077,"high":2077,"low":2078,"close":1636,"change":983,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1636},"2025-09-19",62.09,61.13,-1.03,2460700,{"date":2082,"open":2083,"high":2084,"low":1729,"close":944,"change":1250,"percent_change":2085,"volume":2086,"transactions":9,"vwap":944},"2025-09-18",60.81,62.049999,2.41,1419100,{"date":2088,"open":2067,"high":1390,"low":2089,"close":2090,"change":38,"percent_change":903,"volume":2091,"transactions":9,"vwap":2090},"2025-09-17",60.0099983,60.53,2618600,{"date":2093,"open":1724,"high":1724,"low":1360,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-16",59.87,-0.6,-0.99,1809200,{"date":2099,"open":2100,"high":2101,"low":1399,"close":2041,"change":2102,"percent_change":529,"volume":2103,"transactions":9,"vwap":2041},"2025-09-15",61.18,61.33,-0.52,1498700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1225,"change":590,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1225},"2025-09-12",61.02,61.34,60.76,-0.29,909200,{"date":2112,"open":2113,"high":2107,"low":1219,"close":1631,"change":548,"percent_change":1088,"volume":2114,"transactions":9,"vwap":1631},"2025-09-11",60.84,1499700,{"date":2116,"open":1217,"high":2117,"low":2118,"close":2119,"change":131,"percent_change":338,"volume":2120,"transactions":9,"vwap":2119},"2025-09-10",61.24,60.56,60.78,1572500,{"date":2122,"open":2123,"high":2124,"low":2118,"close":1639,"change":1577,"percent_change":1102,"volume":2125,"transactions":9,"vwap":1639},"2025-09-09",61,61.37,1602900,{"date":2127,"open":2128,"high":2129,"low":2048,"close":1714,"change":1183,"percent_change":1183,"volume":2130,"transactions":9,"vwap":1714},"2025-09-08",61.19,61.2,2750800,{"date":2132,"open":1593,"high":1614,"low":2133,"close":1714,"change":1577,"percent_change":810,"volume":2134,"transactions":9,"vwap":1714},"2025-09-05",60.71,1664300,{"date":2136,"open":2137,"high":1653,"low":2138,"close":1059,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1059},"2025-09-04",60.91,60.74,0.98,1.62,903300,{"date":2143,"open":1715,"high":2144,"low":2145,"close":2146,"change":481,"percent_change":349,"volume":2147,"transactions":9,"vwap":2146},"2025-09-03",61.11,60.080002,60.65,961700,{"date":2149,"open":1731,"high":1729,"low":1750,"close":2150,"change":1531,"percent_change":1875,"volume":2151,"transactions":9,"vwap":2150},"2025-09-02",60.58,1172800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":821,"percent_change":968,"volume":2158,"transactions":9,"vwap":2157},"2025-08-29",61.12,61.49,60.92,61.060001,2099900,{"date":2160,"open":1588,"high":1637,"low":2161,"close":1415,"change":1510,"percent_change":1150,"volume":2162,"transactions":9,"vwap":1415},"2025-08-28",60.77,2840200,{"date":2164,"open":2047,"high":2165,"low":1414,"close":2166,"change":459,"percent_change":1296,"volume":2167,"transactions":9,"vwap":2166},"2025-08-27",61.56,61.28,1307700,{"date":2169,"open":2170,"high":2078,"low":2171,"close":2172,"change":803,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-26",60.25,60.14,60.9,0.96,1712500,{"date":2176,"open":1219,"high":2059,"low":1705,"close":1731,"change":2177,"percent_change":1151,"volume":2178,"transactions":9,"vwap":1731},"2025-08-25",-0.36,1362000,{"date":2180,"open":2181,"high":2182,"low":1850,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-22",58.29,60.8,60.68,2.7,4.66,2016400,{"date":2188,"open":1265,"high":2189,"low":1792,"close":1977,"change":704,"percent_change":1150,"volume":2190,"transactions":9,"vwap":1977},"2025-08-21",58.2,1081200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2189,"change":481,"percent_change":349,"volume":2196,"transactions":9,"vwap":2189},"2025-08-20",58.23,58.38,57.86,1320300,{"date":2198,"open":1968,"high":2199,"low":1968,"close":1790,"change":440,"percent_change":337,"volume":2200,"transactions":9,"vwap":1790},"2025-08-19",58.68,2207000,{"date":2202,"open":1989,"high":1923,"low":1799,"close":1348,"change":388,"percent_change":1861,"volume":2203,"transactions":9,"vwap":1348},"2025-08-18",861200,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1349,"percent_change":317,"volume":2209,"transactions":9,"vwap":2208},"2025-08-15",59,57.81,57.84,1607700,{"date":2211,"open":2212,"high":2024,"low":1777,"close":2213,"change":2214,"percent_change":1190,"volume":2215,"transactions":9,"vwap":2213},"2025-08-14",58.24,58.85,-0.01,2044200,{"date":2217,"open":1327,"high":2218,"low":1311,"close":2219,"change":844,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-13",58.91,58.86,1.68,2000100,{"date":2223,"open":1831,"high":1846,"low":1831,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-08-12",57.89,1.9,3.39,1453100,{"date":2229,"open":1813,"high":2230,"low":2231,"close":2232,"change":1717,"percent_change":976,"volume":2233,"transactions":9,"vwap":2232},"2025-08-11",56.44,55.8,55.99,931800,{"date":2235,"open":1961,"high":1866,"low":2236,"close":2237,"change":101,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-08",55.51,56.060001,1.01,1382200,{"date":2241,"open":2242,"high":1865,"low":2243,"close":2244,"change":470,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-07",56.5,55.32,55.5,-0.91,2051900,{"date":2248,"open":2230,"high":2242,"low":2232,"close":2249,"change":591,"percent_change":520,"volume":2250,"transactions":9,"vwap":2249},"2025-08-06",56.0099983,866700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1897,"change":252,"percent_change":1395,"volume":2256,"transactions":9,"vwap":1897},"2025-08-05",56.2,56.31,55.15,1629600,{"date":2258,"open":2259,"high":2249,"low":2260,"close":2261,"change":111,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-04",55.49,55.25,55.98,1.3,2387500,{"date":2265,"open":2259,"high":2266,"low":2267,"close":2268,"change":212,"percent_change":1915,"volume":2269,"transactions":9,"vwap":2268},"2025-08-01",55.63,54.42,55.26,2301100,{"date":2271,"open":2272,"high":1874,"low":2273,"close":1791,"change":2274,"percent_change":430,"volume":2275,"transactions":9,"vwap":1791},"2025-07-31",56.42,56.09,-0.54,1235100,{"date":2277,"open":2278,"high":1919,"low":1873,"close":2279,"change":810,"percent_change":234,"volume":2280,"transactions":9,"vwap":2279},"2025-07-30",57.67,56.76,1420100,{"date":2282,"open":1355,"high":1355,"low":2283,"close":1925,"change":327,"percent_change":23,"volume":2284,"transactions":9,"vwap":1925},"2025-07-29",57.39,1670400,{"date":2286,"open":2207,"high":1852,"low":2287,"close":1837,"change":580,"percent_change":1717,"volume":2288,"transactions":9,"vwap":1837},"2025-07-28",57.37,958200,{"date":2290,"open":2291,"high":1919,"low":2292,"close":1264,"change":1190,"percent_change":579,"volume":1605,"transactions":9,"vwap":1264},"2025-07-25",57.62,56.86,{"date":2294,"open":1367,"high":1367,"low":1860,"close":2295,"change":1914,"percent_change":874,"volume":2296,"transactions":9,"vwap":2295},"2025-07-24",57.77,1520900,{"date":2298,"open":2032,"high":2299,"low":2300,"close":1845,"change":1437,"percent_change":480,"volume":2301,"transactions":9,"vwap":1845},"2025-07-23",59.080002,58.27,1280400,{"date":2303,"open":1294,"high":1274,"low":2304,"close":1324,"change":539,"percent_change":1296,"volume":2305,"transactions":9,"vwap":1324},"2025-07-22",58.21,1092700,{"date":2307,"open":1262,"high":1743,"low":2308,"close":2309,"change":2310,"percent_change":677,"volume":2311,"transactions":9,"vwap":2309},"2025-07-21",58.32,58.36,-0.08,944400,{"date":2313,"open":1367,"high":1233,"low":1923,"close":1294,"change":337,"percent_change":491,"volume":2314,"transactions":9,"vwap":1294},"2025-07-18",1614800,{"date":2316,"open":1859,"high":1294,"low":2317,"close":2318,"change":59,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-17",57.16,58.34,1.83,1453200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":843,"volume":2328,"transactions":9,"vwap":2326},"2025-07-16",57.18,57.53,56.23,57.29,0.37,2339900,{"date":2330,"open":2001,"high":2219,"low":1891,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-15",56.92,-1.84,-3.13,2656000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":59,"volume":2342,"transactions":9,"vwap":2340},"2025-07-14",58.049999,58.81,57.99,58.76,0.61,1719400,{"date":2344,"open":2212,"high":2345,"low":1846,"close":2346,"change":211,"percent_change":223,"volume":2347,"transactions":9,"vwap":2346},"2025-07-11",58.51,58.15,1160600,{"date":2349,"open":1317,"high":2350,"low":1377,"close":2340,"change":459,"percent_change":843,"volume":2351,"transactions":9,"vwap":2340},"2025-07-10",59.099998,672000,{"date":2353,"open":2354,"high":1292,"low":2355,"close":2194,"change":2310,"percent_change":677,"volume":2356,"transactions":9,"vwap":2194},"2025-07-09",58.79,58.11,925100,{"date":2358,"open":2359,"high":1292,"low":1326,"close":2360,"change":1861,"percent_change":1424,"volume":2361,"transactions":9,"vwap":2360},"2025-07-08",58.17,58.46,1916900,{"date":2363,"open":2364,"high":1751,"low":1926,"close":2365,"change":810,"percent_change":1137,"volume":2366,"transactions":9,"vwap":2365},"2025-07-07",58.5,58.060001,1648100,{"date":2368,"open":2369,"high":2370,"low":1294,"close":2371,"change":101,"percent_change":2173,"volume":2372,"transactions":9,"vwap":2371},"2025-07-03",58.53,59.2,58.82,1150500,{"date":2374,"open":1880,"high":2181,"low":2326,"close":1317,"change":1932,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1317},"2025-07-02",1.55,2500600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2287,"change":1514,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2287},"2025-07-01",55.53,57.78,55.45,2.89,2783300,{"date":2385,"open":1954,"high":2386,"low":2387,"close":2388,"change":968,"percent_change":439,"volume":2389,"transactions":9,"vwap":2388},"2025-06-30",56.25,55.7,55.76,2259200,{"date":2391,"open":2249,"high":2253,"low":2392,"close":2393,"change":580,"percent_change":1717,"volume":2394,"transactions":9,"vwap":2393},"2025-06-27",55.44,55.74,1800700,{"date":2396,"open":1812,"high":1963,"low":1814,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-06-26",55.78,1.15,2.11,1304900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":87,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-25",54.79,54.83,54.37,54.63,-0.44,1541600,{"date":2410,"open":2411,"high":2236,"low":2411,"close":2412,"change":687,"percent_change":1430,"volume":2413,"transactions":9,"vwap":2412},"2025-06-24",54.74,54.87,1723400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":45,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-23",52.97,54.31,52.74,54.28,1.63,1381700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":389,"percent_change":1296,"volume":2428,"transactions":9,"vwap":2427},"2025-06-20",53.36,53.62,53.18,53.41,2508700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1424,"percent_change":1868,"volume":2435,"transactions":9,"vwap":2434},"2025-06-18",52.38,53.51,52.23,53.080002,1263500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-06-17",52.71,53.07,52.26,52.39,-0.69,-1.3,1620700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2434,"change":71,"percent_change":1861,"volume":2450,"transactions":9,"vwap":2434},"2025-06-16",53.45,53.77,53,1210400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-06-13",53.44,53.63,52.75,52.87,-1.34,-2.47,1972400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":327,"percent_change":469,"volume":2466,"transactions":9,"vwap":2465},"2025-06-12",53.97,54.25,53.52,54.21,1098700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1531,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-11",55.0099983,55.3,54.23,54.4,-0.87,1685500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1812,"change":1395,"percent_change":2173,"volume":2480,"transactions":9,"vwap":1812},"2025-06-10",54.45,55.17,54.29,1349500,{"date":2482,"open":2405,"high":1814,"low":2483,"close":2484,"change":859,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-09",54.17,54.36,0.46,1488100,{"date":2488,"open":2489,"high":2490,"low":2464,"close":2491,"change":150,"percent_change":2492,"volume":2008,"transactions":9,"vwap":2491},"2025-06-06",53.75,54.18,54.11,2.21,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1717,"percent_change":1371,"volume":2499,"transactions":9,"vwap":2498},"2025-06-05",53.14,53.3,52.54,52.94,1335400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2095,"percent_change":1039,"volume":2506,"transactions":9,"vwap":2505},"2025-06-04",53.58,53.85,52.99,53.0099983,1443600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1964,"percent_change":1250,"volume":2513,"transactions":9,"vwap":2512},"2025-06-03",52.66,53.74,52.53,53.61,1661300,{"date":2515,"open":2516,"high":2434,"low":2517,"close":2518,"change":2177,"percent_change":1156,"volume":2519,"transactions":9,"vwap":2518},"2025-06-02",52.98,52.09,52.84,1262800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2177,"percent_change":222,"volume":2526,"transactions":9,"vwap":2525},"2025-05-30",53.34,53.46,52.88,53.2,1547500,{"date":2528,"open":2529,"high":2530,"low":2498,"close":2530,"change":253,"percent_change":804,"volume":2531,"transactions":9,"vwap":2530},"2025-05-29",53.31,53.56,1270100,{"date":2533,"open":2534,"high":2535,"low":2439,"close":2536,"change":86,"percent_change":509,"volume":2537,"transactions":9,"vwap":2536},"2025-05-28",53.78,54.040001,53.11,2691400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1095,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-27",53.32,53.93,52.76,53.91,2.33,1567700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":704,"percent_change":610,"volume":2552,"transactions":9,"vwap":2551},"2025-05-23",51.79,52.91,51.72,52.68,939600,{"date":2554,"open":2555,"high":2529,"low":2556,"close":2557,"change":439,"percent_change":348,"volume":2558,"transactions":9,"vwap":2557},"2025-05-22",52.61,52.52,52.9,1124600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-21",54.13,54.33,52.83,52.86,-1.93,-3.52,2222400,{"date":2569,"open":2570,"high":28,"low":2571,"close":2403,"change":22,"percent_change":1150,"volume":2572,"transactions":9,"vwap":2403},"2025-05-20",54.94,54.58,1860700,{"date":2574,"open":2575,"high":28,"low":2562,"close":28,"change":648,"percent_change":827,"volume":2576,"transactions":9,"vwap":28},"2025-05-19",54.55,1362200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2478,"change":348,"percent_change":338,"volume":2582,"transactions":9,"vwap":2478},"2025-05-16",55.080002,55.33,54.77,1643200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":1969,"change":337,"percent_change":52,"volume":2588,"transactions":9,"vwap":1969},"2025-05-15",54.8,55.22,54.6,1210000,{"date":2590,"open":2591,"high":2592,"low":1814,"close":2593,"change":328,"percent_change":470,"volume":2594,"transactions":9,"vwap":2593},"2025-05-14",55.11,55.35,54.99,1506200,{"date":2596,"open":1823,"high":2259,"low":2597,"close":2598,"change":2599,"percent_change":101,"volume":2600,"transactions":9,"vwap":2598},"2025-05-13",54.84,55.27,0.31,1723300,{"date":2602,"open":2603,"high":2392,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-12",54.95,54.69,54.96,2.29,4.35,2100700,{"date":2610,"open":2611,"high":2495,"low":2612,"close":2613,"change":87,"percent_change":796,"volume":2614,"transactions":9,"vwap":2613},"2025-05-09",53.040001,52.51,52.67,915100,{"date":2616,"open":2431,"high":2529,"low":2440,"close":2549,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2549},"2025-05-08",1.03,1.99,1152600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":167,"percent_change":548,"volume":2626,"transactions":9,"vwap":2625},"2025-05-07",52.11,52.43,51.64,51.88,1371200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1669,"percent_change":1478,"volume":2633,"transactions":9,"vwap":2632},"2025-05-06",51.62,52.22,51.35,51.68,829200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":648,"percent_change":705,"volume":2640,"transactions":9,"vwap":2639},"2025-05-05",51.86,52.85,51.77,52.21,899600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2431,"change":629,"percent_change":744,"volume":2646,"transactions":9,"vwap":2431},"2025-05-02",51.95,52.57,51.55,1357000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1759,"percent_change":126,"volume":2653,"transactions":9,"vwap":2652},"2025-05-01",50.67,51.58,50.2,51.13,1552600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1647,"percent_change":1022,"volume":2660,"transactions":9,"vwap":2659},"2025-04-30",50.02,50.8,49.55,50.63,1288400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2485,"percent_change":1114,"volume":2667,"transactions":9,"vwap":2666},"2025-04-29",50.44,51.2,49.96,51.029999,1263600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1162,"percent_change":867,"volume":2674,"transactions":9,"vwap":2673},"2025-04-28",50.43,50.79,50,50.57,956100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1341,"percent_change":529,"volume":2681,"transactions":9,"vwap":2680},"2025-04-25",50.34,50.62,49.97,50.3,1879900,{"date":2683,"open":2684,"high":2685,"low":177,"close":2686,"change":45,"percent_change":1431,"volume":2687,"transactions":9,"vwap":2686},"2025-04-24",49.72,50.83,50.73,1075400,{"date":181,"open":2689,"high":2690,"low":2691,"close":2692,"change":449,"percent_change":1840,"volume":2693,"transactions":9,"vwap":2692},50.27,51.53,49.56,49.86,2530800]