[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KIE":3,"homepage-market-summary":30,"stock-historical-KIE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KIE","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 Insurance ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2365,0.736488,"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},59.56,59.2,59.765,59.01,59.24,0.32,0.54,679403.444011,66.53,53.45,1480377.4352605897,46.7,5252,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1310197,478221936.250408,3.85,"2025-04-23",[182,185,195,205,214,224,234,243,254,265,274,285,296,305,316,326,337,347,357,365,374,384,395,405,416,426,437,446,455,464,474,482,491,501,509,518,528,535,543,550,560,570,581,590,599,608,619,628,639,649,659,666,674,685,695,704,714,723,734,744,754,760,766,773,779,785,794,802,810,816,824,829,834,840,847,855,862,868,875,883,890,899,908,915,923,931,940,949,956,965,973,982,991,998,1004,1009,1016,1025,1033,1039,1046,1053,1060,1065,1071,1076,1083,1090,1097,1105,1112,1118,1121,1125,1132,1137,1142,1148,1153,1159,1166,1172,1178,1183,1187,1195,1202,1208,1215,1224,1230,1238,1246,1250,1257,1264,1269,1277,1284,1290,1293,1300,1308,1314,1320,1328,1332,1336,1342,1348,1354,1361,1366,1372,1379,1385,1390,1395,1400,1407,1414,1417,1423,1427,1432,1440,1447,1452,1458,1464,1471,1475,1480,1484,1489,1497,1501,1506,1510,1516,1521,1527,1532,1538,1545,1552,1558,1566,1573,1581,1586,1592,1599,1606,1612,1619,1626,1632,1637,1642,1647,1653,1659,1664,1669,1674,1677,1682,1687,1693,1697,1702,1708,1713,1719,1725,1730,1737,1740,1745,1750,1755,1759,1763,1767,1771,1776,1781,1787,1791,1796,1801,1806,1812,1818,1823,1828,1833,1838,1842,1846,1849,1855,1861,1866,1869,1872,1877,1882,1888,1891,1894,1898,1902,1905,1910,1914,1920,1924,1927,1932,1935,1939,1943,1947,1951,1957,1961,1965,1968,1971,1974,1978,1983,1986,1989,1993,1996,2000,2004,2007,2011,2014,2017,2021,2024,2028,2032,2037,2041,2045,2048,2052,2057,2061,2066,2073,2078,2082,2085,2089,2092,2097,2101,2106,2110,2114,2119,2123,2127,2131,2135,2139,2142,2145,2149,2153,2157,2160,2164,2168,2172,2176,2181,2185,2188,2191,2194,2197,2201,2205,2208,2212,2217,2220,2223,2227,2230,2233,2236,2239,2242,2246,2249,2252,2256,2259,2262,2266,2269,2272,2276,2280,2283,2287,2291,2294,2297,2303,2309,2312,2315,2320,2326,2330],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7408,59.5155,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",59.29,59.53,59.02,0.03,0.05,1148933.050554,10556,59.2371,{"date":196,"open":197,"high":187,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",58.51,58.42,59.21,0.71,1.21,1439811.31348,15460,58.8739,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",59.44,58.5,-0.98,-1.65,1023172.051385,10875,58.9288,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":131,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",59.38,59.51,58.865,59.48,0.15,1036144.314142,12087,59.2508,{"date":225,"open":226,"high":227,"low":187,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",59.71,59.84,59.39,-0.32,-0.54,1009937.695189,10495,59.476,{"date":235,"open":227,"high":236,"low":237,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",60.015,59.4,0.04,0.07,873787.173171,8486,59.7683,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",60.25,60.53,59.62,59.67,-0.42,-0.7,1191121.901097,13128,60.0316,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",60.51,61.08,60.055,60.09,-0.6,-0.99,1373775.099145,14619,60.4941,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":250,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",61.62,60.2,60.69,-1.14,1672850.9855,17283,60.6728,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",61.91,62.03,61.36,61.39,-0.56,-0.9,1263715.157249,12940,61.719,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",62.08,62.17,61.55,61.95,-0.47,-0.75,2116699.346479,19450,61.9671,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":229,"volume":302,"transactions":303,"vwap":304},"2026-09-17",62.96,62.32,62.42,-0.2,1321449.34707,14653,62.5447,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",62.95,63.16,62.12,62.62,-0.5,-0.79,976048.514287,11468,62.8052,{"date":317,"open":308,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",63.175,62.75,63.12,-0.29,-0.46,1023467.583889,10748,62.962,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",63.05,63.535,62.87,63.41,1.06,1.7,1067420.476117,14352,63.2267,{"date":338,"open":339,"high":328,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",62.84,61.94,62.35,0.1,0.16,1031105.569702,12398,62.2107,{"date":348,"open":349,"high":310,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",62.38,61.965,62.25,0.17,0.27,1629002.411143,17212,62.1922,{"date":358,"open":359,"high":359,"low":360,"close":287,"change":361,"percent_change":250,"volume":362,"transactions":363,"vwap":364},"2026-09-09",62.36,61.6,-0.44,1408051.547416,17311,61.9742,{"date":366,"open":367,"high":127,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",63.4,62.52,-1.38,-2.16,1147575.395907,14714,62.9437,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":281,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",64.11,64.43,63.82,63.9,-1.39,1049482.148566,14028,64.1196,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",64.05,64.94,64.02,64.8,1.18,1.85,1004412.406438,13415,64.7472,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":45,"volume":402,"transactions":403,"vwap":404},"2026-09-02",63.29,64.065,63.2,63.62,0.55,1087401.191653,12116,63.6572,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",63.26,63.8,62.91,63.07,-0.08,-0.13,925556.428162,14202,63.2145,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",63.67,63.74,63.15,-0.76,-1.19,1291368.184265,14446,63.3295,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",63.81,64.23,63.76,63.91,0.26,0.41,767748.566643,10999,64.0125,{"date":438,"open":439,"high":440,"low":308,"close":441,"change":291,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",63.75,63.88,63.65,-0.73,997658.237148,12490,63.656,{"date":447,"open":378,"high":448,"low":449,"close":450,"change":353,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",64.37,63.77,64.12,0.42,604254.575605,9454,64.1654,{"date":456,"open":429,"high":457,"low":458,"close":459,"change":249,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",64.405,63.59,63.85,-0.65,698674.9558,10042,63.8603,{"date":465,"open":466,"high":467,"low":441,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",63.71,64.56,64.27,0.86,1.36,1576264.981766,16916,64.2922,{"date":475,"open":476,"high":441,"low":477,"close":331,"change":71,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",63.42,63.23,0.33,826771.276815,12051,63.4863,{"date":483,"open":484,"high":485,"low":486,"close":399,"change":487,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",62.93,63.475,62.79,0,797861.262385,13517,63.2587,{"date":492,"open":493,"high":494,"low":495,"close":399,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",63.53,63.98,63.145,-0.22,-0.35,981505.885891,13708,63.4762,{"date":502,"open":503,"high":504,"low":505,"close":476,"change":167,"percent_change":22,"volume":506,"transactions":507,"vwap":508},"2026-08-18",63.51,64.255,63.389,1257667.171183,14023,63.8628,{"date":510,"open":511,"high":448,"low":318,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",63.96,63.22,-1.03,-1.6,939617.86452,12659,63.5118,{"date":519,"open":388,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",64.38,63.87,64.25,0.29,0.45,1021534.199861,12600,64.1557,{"date":529,"open":408,"high":530,"low":531,"close":511,"change":524,"percent_change":200,"volume":532,"transactions":533,"vwap":534},"2026-08-13",64.22,63.36,804989.620924,12292,63.8184,{"date":536,"open":531,"high":378,"low":537,"close":503,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",63.18,-0.11,-0.17,792871.53577,10874,63.5722,{"date":544,"open":418,"high":386,"low":476,"close":400,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",-0.25,-0.39,735450.758195,9247,63.7796,{"date":551,"open":552,"high":553,"low":554,"close":521,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",64.035,64.53,63.6,-0.69,-1.07,1569227.81177,14730,63.9428,{"date":561,"open":562,"high":563,"low":564,"close":467,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",64.92,64.98,64.29,-0.59,-0.91,1163956.332302,15651,64.6769,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",65.25,65.41,64.65,65.15,0.28,0.43,1180513.293591,14797,64.9569,{"date":582,"open":583,"high":584,"low":553,"close":585,"change":220,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",65.09,65.29,64.87,0.23,824184.385092,11079,64.8546,{"date":591,"open":520,"high":592,"low":593,"close":594,"change":191,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",64.85,63.79,64.72,0.08,1182674.312402,15032,64.4151,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":577,"percent_change":157,"volume":605,"transactions":606,"vwap":607},"2026-08-03",64.47,65.265,64.42,64.67,1233372.462802,13660,64.7688,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",64.26,64.7705,64.04,64.24,-0.18,-0.28,773900.163651,11289,64.3408,{"date":620,"open":621,"high":621,"low":622,"close":603,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",65.62,63.725,-1.31,-1.99,1327994.833161,15219,64.3708,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",65.65,66.22,65.295,65.73,-0.72,-1.08,1253449.666245,13915,65.8057,{"date":640,"open":641,"high":25,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",65,64.99,66.45,1.71,2.64,1282482.634219,14984,66.1995,{"date":650,"open":651,"high":652,"low":522,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",64.28,64.998,64.74,0.6,0.94,856109.469631,11019,64.7497,{"date":660,"open":661,"high":429,"low":661,"close":662,"change":72,"percent_change":95,"volume":663,"transactions":664,"vwap":665},"2026-07-24",62.76,64.14,1144166.3268,13104,63.871,{"date":667,"open":341,"high":486,"low":668,"close":669,"change":238,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",61.77,62.77,0.06,660846.277149,9431,62.5488,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",63.64,63.72,62.47,62.73,-0.95,-1.49,1128166.250129,14212,62.8243,{"date":686,"open":494,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",64.2,63.27,63.68,-0.43,-0.67,1129203.062261,14788,63.6507,{"date":696,"open":697,"high":601,"low":698,"close":376,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",64.07,63.955,-0.06,-0.09,856538.859609,14755,64.227,{"date":705,"open":554,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",64.915,63.55,64.17,0.7,1.1,1157471.640751,17218,64.2576,{"date":715,"open":351,"high":716,"low":351,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",63.49,63.47,1.34,2.16,1240834.950749,16588,63.2182,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",62.94,63.06,61.99,62.13,-1.35,-2.13,2506887.822778,31029,62.4366,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":209,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",64.08,64.49,63.45,63.48,-1.52,1575370.706654,17147,63.7938,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":174,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",63.93,64.485,63.795,64.46,1.58,1636821.360139,18312,64.2877,{"date":755,"open":716,"high":756,"low":757,"close":758,"change":190,"percent_change":191,"volume":759,"transactions":9,"vwap":758},"2026-07-10",63.7,63.14,63.46,1576600,{"date":761,"open":458,"high":428,"low":762,"close":763,"change":764,"percent_change":87,"volume":765,"transactions":9,"vwap":763},"2026-07-09",63.21,63.43,-0.15,1753900,{"date":767,"open":564,"high":768,"low":707,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",64.31,63.58,-0.83,-1.29,1314200,{"date":774,"open":775,"high":776,"low":768,"close":777,"change":101,"percent_change":162,"volume":778,"transactions":9,"vwap":777},"2026-07-07",64.33,65.2,64.41,1369800,{"date":780,"open":511,"high":781,"low":554,"close":459,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":459},"2026-07-06",64.16,-0.23,-0.36,1290000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",62.63,64.089996,62.26,64.080002,1.68,2.69,2063900,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",61.17,62.68,62.4,1.41,2.31,1641400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":460,"volume":809,"transactions":9,"vwap":807},"2026-06-30",61.31,61.38,60.84,60.99,-0.4,928500,{"date":811,"open":806,"high":812,"low":813,"close":279,"change":814,"percent_change":101,"volume":815,"transactions":9,"vwap":279},"2026-06-29",61.42,60.74,0.34,1763300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",59.36,61.099998,61.049999,1.92,3.25,1430600,{"date":825,"open":248,"high":826,"low":189,"close":827,"change":565,"percent_change":261,"volume":828,"transactions":9,"vwap":827},"2026-06-25",60.33,59.13,1354600,{"date":830,"open":226,"high":831,"low":228,"close":832,"change":342,"percent_change":352,"volume":833,"transactions":9,"vwap":832},"2026-06-24",60.11,59.72,1274800,{"date":835,"open":836,"high":837,"low":836,"close":247,"change":72,"percent_change":838,"volume":839,"transactions":9,"vwap":247},"2026-06-23",58.55,59.69,2.35,1298100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":190,"percent_change":191,"volume":846,"transactions":9,"vwap":845},"2026-06-22",58.27,59.12,58.23,58.25,1325300,{"date":848,"open":849,"high":197,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",58.45,57.71,58.22,-0.07,-0.12,1124400,{"date":856,"open":857,"high":199,"low":858,"close":859,"change":311,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-17",58.53,58.07,58.29,-0.85,1849400,{"date":863,"open":864,"high":843,"low":865,"close":866,"change":433,"percent_change":709,"volume":867,"transactions":9,"vwap":866},"2026-06-16",58.66,58.48,58.79,1313000,{"date":869,"open":870,"high":871,"low":851,"close":872,"change":699,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-15",58.44,58.73,58.38,-0.1,1355300,{"date":876,"open":877,"high":878,"low":879,"close":870,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":870},"2026-06-12",58.17,58.72,57.79,0.37,0.64,1193800,{"date":884,"open":859,"high":885,"low":886,"close":858,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":858},"2026-06-11",58.61,58.049999,-0.01,-0.02,1106300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",57.5,58.64,57.36,58.080002,1.14,2,2148100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",56.58,57.21,56.48,56.94,0.51,0.9,1150600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":291,"percent_change":770,"volume":914,"transactions":9,"vwap":913},"2026-06-08",56.71,56.88,56.41,56.43,907500,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",55.47,56.97,56.9,1.64,2.97,1033000,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",54.97,55.97,55.26,1.02,1.88,976200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",54.91,55.0099983,54.13,54.24,-0.89,-1.61,1272500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",55.099998,55.46,54.94,55.13,-0.21,-0.38,831900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":52,"percent_change":478,"volume":955,"transactions":9,"vwap":954},"2026-06-01",54.9,55.59,54.77,55.34,1589800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",55.55,55.83,55.029999,55.16,-0.49,-0.88,1302200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":460,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-28",56.16,56.44,55.64,55.65,-1.15,624500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-27",57.26,57.73,56.21,56.3,-0.94,-1.64,815700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",57.62,57.83,57.18,57.24,-0.37,-0.64,1275000,{"date":992,"open":993,"high":858,"low":994,"close":995,"change":996,"percent_change":291,"volume":997,"transactions":9,"vwap":995},"2026-05-22",58.0099983,57.47,57.61,-0.27,1985600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":131,"percent_change":343,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",57.53,57.88,56.89,1155400,{"date":1005,"open":850,"high":1006,"low":904,"close":879,"change":353,"percent_change":1007,"volume":1008,"transactions":9,"vwap":879},"2026-05-20",57.86,0.47,882500,{"date":1010,"open":1011,"high":198,"low":1012,"close":1013,"change":1014,"percent_change":209,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",58.029999,57.45,57.52,-0.57,1370500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",56.54,58.21,56.49,58.09,1.56,2.76,1383600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":353,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-15",56.27,56.82,56.26,56.53,0.48,1595400,{"date":1034,"open":1035,"high":901,"low":1035,"close":1029,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1029},"2026-05-14",56.029999,0.53,0.95,1448200,{"date":1040,"open":977,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":623,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",56.52,55.58,55.73,-0.74,1135800,{"date":1047,"open":1048,"high":1028,"low":1049,"close":1050,"change":523,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-12",56.33,55.82,56.47,0.52,2512300,{"date":1054,"open":968,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":141,"volume":1059,"transactions":9,"vwap":1057},"2026-05-11",56.67,56.049999,56.18,-0.19,1643000,{"date":1061,"open":901,"high":901,"low":1062,"close":1063,"change":873,"percent_change":614,"volume":1064,"transactions":9,"vwap":1063},"2026-05-08",55.9,56.37,1422800,{"date":1066,"open":1067,"high":1055,"low":1068,"close":1050,"change":1069,"percent_change":71,"volume":1070,"transactions":9,"vwap":1050},"2026-05-07",56,55.84,0.12,1295700,{"date":1072,"open":1073,"high":987,"low":1048,"close":1074,"change":301,"percent_change":497,"volume":1075,"transactions":9,"vwap":1074},"2026-05-06",56.86,56.35,1027500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":523,"percent_change":1051,"volume":1082,"transactions":9,"vwap":1081},"2026-05-05",56.36,56.84,56.29,56.55,1147000,{"date":1084,"open":1018,"high":1085,"low":1086,"close":1029,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1029},"2026-05-04",57.22,56.07,-0.53,-0.93,1136700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":230,"percent_change":979,"volume":1096,"transactions":9,"vwap":1095},"2026-05-01",57.39,57.8,56.78,56.79,1202900,{"date":1098,"open":1094,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-30",57.38,56.32,57.33,0.11,0.19,1248700,{"date":1106,"open":1107,"high":886,"low":1108,"close":1085,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1085},"2026-04-29",58.040001,57.060001,-0.86,-1.48,745500,{"date":1113,"open":1114,"high":208,"low":1115,"close":895,"change":523,"percent_change":1116,"volume":1117,"transactions":9,"vwap":895},"2026-04-28",58.02,57.78,0.5,1504900,{"date":1119,"open":995,"high":859,"low":995,"close":879,"change":670,"percent_change":342,"volume":1120,"transactions":9,"vwap":879},"2026-04-27",919400,{"date":1122,"open":877,"high":845,"low":1123,"close":976,"change":1087,"percent_change":566,"volume":1124,"transactions":9,"vwap":976},"2026-04-24",57.6,598800,{"date":1126,"open":1127,"high":1128,"low":985,"close":1129,"change":814,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-23",57.95,58.47,58.26,0.59,651800,{"date":1133,"open":872,"high":872,"low":1134,"close":1135,"change":322,"percent_change":312,"volume":1136,"transactions":9,"vwap":1135},"2026-04-22",57.46,57.92,1128700,{"date":1138,"open":197,"high":1139,"low":858,"close":872,"change":888,"percent_change":1140,"volume":1141,"transactions":9,"vwap":872},"2026-04-21",58.71,-0.03,1084400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":238,"percent_change":239,"volume":1147,"transactions":9,"vwap":1146},"2026-04-20",58.28,58.88,58.4,764900,{"date":1149,"open":1001,"high":1150,"low":1001,"close":1151,"change":709,"percent_change":201,"volume":1152,"transactions":9,"vwap":1151},"2026-04-17",58.89,58.36,1258000,{"date":1154,"open":1101,"high":1155,"low":1101,"close":1156,"change":576,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",57.72,57.66,0.49,652100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1099,"change":1164,"percent_change":928,"volume":1165,"transactions":9,"vwap":1099},"2026-04-15",56.85,57.67,56.68,0.58,1285100,{"date":1167,"open":1168,"high":1108,"low":1169,"close":1170,"change":853,"percent_change":946,"volume":1171,"transactions":9,"vwap":1170},"2026-04-14",56.73,56.57,56.8,476000,{"date":1173,"open":970,"high":1174,"low":1175,"close":1174,"change":928,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-13",56.92,55.56,1.82,599700,{"date":1179,"open":1028,"high":1028,"low":1180,"close":1062,"change":261,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1062},"2026-04-10",55.68,-1.74,2323700,{"date":1184,"open":1168,"high":1134,"low":903,"close":1002,"change":700,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1002},"2026-04-09",-0.16,1896700,{"date":1188,"open":1018,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",57.02,56.39,56.98,1.27,2.28,1498100,{"date":1196,"open":1175,"high":1197,"low":1198,"close":1199,"change":1140,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-07",55.94,55.33,55.71,-0.05,918700,{"date":1203,"open":934,"high":1204,"low":1205,"close":1204,"change":101,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",55.74,54.98,1.01,1154000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1031,"percent_change":162,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",54.31,55.5,54.21,55.18,686500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",55,55.24,54.48,54.7,-0.3,-0.55,1499800,{"date":1225,"open":925,"high":1226,"low":1227,"close":1217,"change":1130,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1217},"2026-03-31",55.45,54.14,1.08,2851800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":469,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",53.87,54.82,53.74,54.41,1.61,1292500,{"date":1239,"open":1240,"high":1241,"low":26,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",54.74,54.75,53.55,-1.28,-2.33,809300,{"date":1247,"open":1235,"high":961,"low":1235,"close":1248,"change":586,"percent_change":451,"volume":1249,"transactions":9,"vwap":1248},"2026-03-26",54.83,1997400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":853,"percent_change":496,"volume":1256,"transactions":9,"vwap":1255},"2026-03-25",55.12,55.32,54.22,54.6,1239700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1140,"percent_change":1200,"volume":1263,"transactions":9,"vwap":1262},"2026-03-24",54.47,55.14,54.37,54.72,907300,{"date":1265,"open":1241,"high":1266,"low":1219,"close":1241,"change":433,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1241},"2026-03-23",55.36,0.75,1145000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":888,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-20",54.45,54.62,54.060001,54.34,-0.04,1332800,{"date":1278,"open":1279,"high":1280,"low":1212,"close":1281,"change":442,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-19",54.99,55.28,54.36,-1.33,1869600,{"date":1285,"open":970,"high":959,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-18",55.09,-0.96,-1.71,1728600,{"date":1291,"open":967,"high":1094,"low":926,"close":1056,"change":523,"percent_change":1051,"volume":1292,"transactions":9,"vwap":1056},"2026-03-17",803500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":116,"percent_change":121,"volume":1299,"transactions":9,"vwap":1298},"2026-03-16",55.75,56.31,55.63,55.76,1520100,{"date":1301,"open":1302,"high":1303,"low":1266,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-13",55.53,55.85,55.41,0.22,0.4,2007300,{"date":1309,"open":944,"high":1310,"low":1311,"close":1312,"change":946,"percent_change":947,"volume":1313,"transactions":9,"vwap":1312},"2026-03-12",55.62,54.55,55.19,2821000,{"date":1315,"open":926,"high":926,"low":1260,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-11",55.4,-0.66,-1.18,2145700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":565,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",56.19,56.76,55.7,56.060001,-0.33,1443200,{"date":1329,"open":1191,"high":1191,"low":1297,"close":1190,"change":566,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1190},"2026-03-09",-1.59,3189900,{"date":1333,"open":1334,"high":1092,"low":1074,"close":1334,"change":230,"percent_change":1088,"volume":1335,"transactions":9,"vwap":1334},"2026-03-06",57.3,2537000,{"date":1337,"open":1338,"high":1129,"low":1339,"close":1340,"change":497,"percent_change":260,"volume":1341,"transactions":9,"vwap":1340},"2026-03-05",57.85,57.59,57.84,2598000,{"date":1343,"open":886,"high":1344,"low":1345,"close":1346,"change":342,"percent_change":352,"volume":1347,"transactions":9,"vwap":1346},"2026-03-04",58.33,57.42,58.19,1861700,{"date":1349,"open":1350,"high":1351,"low":1170,"close":1021,"change":565,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1021},"2026-03-03",57.75,58.24,-1.01,3287000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":401,"percent_change":1037,"volume":1360,"transactions":9,"vwap":1359},"2026-03-02",57.82,58.98,57.74,58.68,3034800,{"date":1362,"open":1338,"high":859,"low":1363,"close":1364,"change":131,"percent_change":343,"volume":1365,"transactions":9,"vwap":1364},"2026-02-27",57.54,58.13,2436100,{"date":1367,"open":1345,"high":1368,"low":1345,"close":1107,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1107},"2026-02-26",58.18,0.84,1.47,2549200,{"date":1373,"open":1374,"high":1375,"low":901,"close":1376,"change":1377,"percent_change":1036,"volume":1378,"transactions":9,"vwap":1376},"2026-02-25",57.11,57.27,57.2,0.3,1072900,{"date":1380,"open":1381,"high":904,"low":1382,"close":919,"change":1383,"percent_change":881,"volume":1384,"transactions":9,"vwap":919},"2026-02-24",56.46,56.12,0.36,1543700,{"date":1386,"open":1000,"high":1387,"low":1388,"close":1018,"change":971,"percent_change":624,"volume":1389,"transactions":9,"vwap":1018},"2026-02-23",57.91,56.5,1719100,{"date":1391,"open":1162,"high":1392,"low":1374,"close":1393,"change":1103,"percent_change":478,"volume":1394,"transactions":9,"vwap":1393},"2026-02-20",57.76,57.69,1244200,{"date":1396,"open":1397,"high":895,"low":987,"close":892,"change":783,"percent_change":1398,"volume":1399,"transactions":9,"vwap":892},"2026-02-19",57.89,-0.62,1084700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1006,"change":962,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1006},"2026-02-18",58.34,58.41,57.58,-0.84,2114300,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":906,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-17",57.68,58.49,58.35,1.57,1790400,{"date":1415,"open":892,"high":1115,"low":1191,"close":1012,"change":690,"percent_change":1044,"volume":1416,"transactions":9,"vwap":1012},"2026-02-13",2078900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1001,"change":239,"percent_change":1069,"volume":1422,"transactions":9,"vwap":1001},"2026-02-12",58.14,58.32,57.09,2493700,{"date":1424,"open":1001,"high":886,"low":1376,"close":1425,"change":699,"percent_change":873,"volume":1426,"transactions":9,"vwap":1425},"2026-02-11",57.81,2325300,{"date":1428,"open":1429,"high":886,"low":994,"close":1430,"change":22,"percent_change":101,"volume":1431,"transactions":9,"vwap":1430},"2026-02-10",57.57,57.87,1451700,{"date":1433,"open":1434,"high":1435,"low":1012,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-09",59.41,59.68,57.55,-2.05,-3.44,2246800,{"date":1441,"open":1442,"high":259,"low":1443,"close":1444,"change":524,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-06",59.47,59.43,59.6,0.76,1785300,{"date":1448,"open":1449,"high":831,"low":189,"close":1450,"change":1140,"percent_change":1200,"volume":1451,"transactions":9,"vwap":1450},"2026-02-05",59.060001,59.15,1801500,{"date":1453,"open":878,"high":1444,"low":1454,"close":1455,"change":111,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-04",58.58,59.18,1.23,2153600,{"date":1459,"open":1344,"high":1460,"low":1461,"close":1462,"change":487,"percent_change":487,"volume":1463,"transactions":9,"vwap":1462},"2026-02-03",59.19,58.16,58.46,2002400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1462,"change":1469,"percent_change":190,"volume":1470,"transactions":9,"vwap":1462},"2026-02-02",58.52,58.85,58.3,0.02,615100,{"date":1472,"open":844,"high":1473,"low":1397,"close":870,"change":238,"percent_change":239,"volume":1474,"transactions":9,"vwap":870},"2026-01-30",58.63,2121700,{"date":1476,"open":1021,"high":885,"low":1392,"close":1146,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1146},"2026-01-29",0.65,1.13,1451800,{"date":1481,"open":892,"high":1461,"low":1482,"close":1350,"change":343,"percent_change":576,"volume":1483,"transactions":9,"vwap":1350},"2026-01-28",57.28,1903400,{"date":1485,"open":1344,"high":1344,"low":1486,"close":1339,"change":566,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1339},"2026-01-27",57.51,-1.56,974000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":208,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":208},"2026-01-26",58.11,58.82,58.060001,0.62,1.07,1023900,{"date":1498,"open":1346,"high":1146,"low":1429,"close":1001,"change":1499,"percent_change":635,"volume":1500,"transactions":9,"vwap":1001},"2026-01-23",-0.63,2898600,{"date":1502,"open":1144,"high":1503,"low":1504,"close":197,"change":131,"percent_change":220,"volume":1505,"transactions":9,"vwap":197},"2026-01-22",58.54,57.98,2206200,{"date":1507,"open":1151,"high":1139,"low":879,"close":198,"change":353,"percent_change":1508,"volume":1509,"transactions":9,"vwap":198},"2026-01-21",0.46,2043900,{"date":1511,"open":1019,"high":1512,"low":1513,"close":1514,"change":947,"percent_change":460,"volume":1515,"transactions":9,"vwap":1514},"2026-01-20",58.65,57.94,58.15,1499600,{"date":1517,"open":871,"high":1518,"low":1151,"close":857,"change":808,"percent_change":1519,"volume":1520,"transactions":9,"vwap":857},"2026-01-16",58.84,-0.68,961800,{"date":1522,"open":1523,"high":228,"low":1524,"close":1525,"change":888,"percent_change":1140,"volume":1526,"transactions":9,"vwap":1525},"2026-01-15",58.96,58.8,58.93,1017900,{"date":1528,"open":1462,"high":1529,"low":849,"close":1530,"change":1157,"percent_change":1369,"volume":1531,"transactions":9,"vwap":1530},"2026-01-14",59.099998,58.95,1494500,{"date":1533,"open":1534,"high":1535,"low":859,"close":1462,"change":1536,"percent_change":730,"volume":1537,"transactions":9,"vwap":1462},"2026-01-13",59.77,59.8,-1.27,2452000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":946,"percent_change":497,"volume":1544,"transactions":9,"vwap":1543},"2026-01-12",59.76,59.98,59.52,59.73,1440800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":141,"percent_change":280,"volume":1551,"transactions":9,"vwap":1550},"2026-01-09",60.38,60.63,59.87,59.94,819000,{"date":1553,"open":1534,"high":1554,"low":1435,"close":1555,"change":1477,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-08",60.83,60.28,1.09,872400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":292,"volume":1565,"transactions":9,"vwap":1563},"2026-01-07",60,60.040001,59.22,59.63,-0.45,899900,{"date":1567,"open":1568,"high":1569,"low":237,"close":1570,"change":962,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-06",60.22,60.29,60.080002,-0.81,1403800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1495,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-05",59.32,61,59.11,60.57,1.8,722100,{"date":1582,"open":259,"high":259,"low":1583,"close":1584,"change":460,"percent_change":635,"volume":1585,"transactions":9,"vwap":1584},"2026-01-02",59.33,59.5,1547700,{"date":1587,"open":1588,"high":1548,"low":831,"close":1589,"change":1590,"percent_change":1405,"volume":1591,"transactions":9,"vwap":1589},"2025-12-31",60.55,60.15,-0.51,497300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":699,"percent_change":873,"volume":1598,"transactions":9,"vwap":1597},"2025-12-30",60.71,60.86,60.58,60.66,319800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":887,"percent_change":888,"volume":1605,"transactions":9,"vwap":1604},"2025-12-29",60.76,60.9,60.6,60.72,444600,{"date":1607,"open":1608,"high":807,"low":1609,"close":1610,"change":1221,"percent_change":962,"volume":1611,"transactions":9,"vwap":1610},"2025-12-26",60.98,60.64,60.73,331700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1305,"percent_change":1383,"volume":1618,"transactions":9,"vwap":1617},"2025-12-24",60.91,61.19,60.7,61.029999,268600,{"date":1620,"open":1621,"high":1615,"low":1622,"close":1623,"change":1058,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-23",61.040001,60.8,60.81,-0.31,850800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1576,"change":670,"percent_change":342,"volume":1631,"transactions":9,"vwap":1576},"2025-12-22",60.54,61.26,60.45,1239900,{"date":1633,"open":1634,"high":796,"low":1597,"close":1635,"change":852,"percent_change":538,"volume":1636,"transactions":9,"vwap":1635},"2025-12-19",60.88,60.94,1619800,{"date":1638,"open":1597,"high":796,"low":1639,"close":1640,"change":116,"percent_change":1164,"volume":1641,"transactions":9,"vwap":1640},"2025-12-18",60.5,61.0099983,1734700,{"date":1643,"open":1644,"high":1622,"low":1645,"close":1597,"change":1069,"percent_change":167,"volume":1646,"transactions":9,"vwap":1597},"2025-12-17",60.43,60.41,1490000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1628,"change":141,"percent_change":280,"volume":1652,"transactions":9,"vwap":1628},"2025-12-16",60.95,61.18,60.16,3181900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1634,"change":116,"percent_change":1164,"volume":1658,"transactions":9,"vwap":1634},"2025-12-15",60.85,61.12,60.46,1460400,{"date":1660,"open":1630,"high":1661,"low":1662,"close":246,"change":880,"percent_change":1494,"volume":1663,"transactions":9,"vwap":246},"2025-12-12",60.67,60.35,1268400,{"date":1665,"open":1150,"high":1666,"low":1150,"close":1651,"change":799,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1651},"2025-12-11",60.32,2.4,2563400,{"date":1670,"open":857,"high":1671,"low":1403,"close":1672,"change":71,"percent_change":1383,"volume":1673,"transactions":9,"vwap":1672},"2025-12-10",59.040001,58.75,1126600,{"date":1675,"open":845,"high":1357,"low":845,"close":1503,"change":814,"percent_change":1164,"volume":1676,"transactions":9,"vwap":1503},"2025-12-09",1180000,{"date":1678,"open":1359,"high":1359,"low":1679,"close":1680,"change":1087,"percent_change":281,"volume":1681,"transactions":9,"vwap":1680},"2025-12-08",57.99,58.2,2002000,{"date":1683,"open":1684,"high":1449,"low":208,"close":871,"change":783,"percent_change":1685,"volume":1686,"transactions":9,"vwap":871},"2025-12-05",59.049999,-0.61,2109400,{"date":1688,"open":1689,"high":1443,"low":1689,"close":1690,"change":1691,"percent_change":1305,"volume":1692,"transactions":9,"vwap":1690},"2025-12-04",58.9,59.09,0.13,1570900,{"date":1694,"open":1455,"high":216,"low":857,"close":1523,"change":1695,"percent_change":87,"volume":1696,"transactions":9,"vwap":1523},"2025-12-03",-0.14,1691400,{"date":1698,"open":226,"high":1699,"low":1690,"close":1529,"change":962,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1529},"2025-12-02",59.74,-0.82,2085800,{"date":1703,"open":1704,"high":1705,"low":1584,"close":1706,"change":249,"percent_change":250,"volume":1707,"transactions":9,"vwap":1706},"2025-12-01",59.66,60.19,59.59,2194000,{"date":1709,"open":259,"high":1666,"low":1710,"close":1711,"change":887,"percent_change":888,"volume":1712,"transactions":9,"vwap":1711},"2025-11-28",59.95,60.0099983,1256200,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1305,"percent_change":880,"volume":1718,"transactions":9,"vwap":1717},"2025-11-26",59.91,60.37,60.02,1377400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1535,"change":1723,"percent_change":150,"volume":1724,"transactions":9,"vwap":1535},"2025-11-25",59.28,60.07,0.69,2202000,{"date":1726,"open":1529,"high":1727,"low":1728,"close":1577,"change":1069,"percent_change":167,"volume":1729,"transactions":9,"vwap":1577},"2025-11-24",59.25,58.76,1770600,{"date":1731,"open":865,"high":1732,"low":1411,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-21",59.37,58.99,0.81,1.39,2483200,{"date":1738,"open":1454,"high":189,"low":1513,"close":1368,"change":887,"percent_change":888,"volume":1739,"transactions":9,"vwap":1368},"2025-11-20",2857800,{"date":1741,"open":878,"high":1742,"low":1135,"close":1346,"change":1743,"percent_change":1700,"volume":1744,"transactions":9,"vwap":1346},"2025-11-19",58.87,-0.48,2363600,{"date":1746,"open":1514,"high":1747,"low":886,"close":1748,"change":880,"percent_change":121,"volume":1749,"transactions":9,"vwap":1748},"2025-11-18",59.080002,58.67,2990500,{"date":1751,"open":1752,"high":1460,"low":1346,"close":1468,"change":1044,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1468},"2025-11-17",59.029999,-1.25,2488900,{"date":1756,"open":1757,"high":1583,"low":893,"close":1671,"change":700,"percent_change":764,"volume":1758,"transactions":9,"vwap":1671},"2025-11-14",58.91,3185000,{"date":1760,"open":1727,"high":1761,"low":1752,"close":827,"change":301,"percent_change":141,"volume":1762,"transactions":9,"vwap":827},"2025-11-13",59.46,2462600,{"date":1764,"open":1752,"high":1765,"low":1752,"close":1583,"change":1377,"percent_change":905,"volume":1766,"transactions":9,"vwap":1583},"2025-11-12",59.57,3314900,{"date":1768,"open":1769,"high":1690,"low":1748,"close":1752,"change":577,"percent_change":106,"volume":1770,"transactions":9,"vwap":1752},"2025-11-11",58.7,2258000,{"date":1772,"open":1773,"high":1145,"low":1021,"close":1774,"change":888,"percent_change":1140,"volume":1775,"transactions":9,"vwap":1774},"2025-11-10",58.56,58.6,1920800,{"date":1777,"open":1404,"high":1778,"low":1404,"close":1778,"change":1495,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-07",58.62,1.86,2204400,{"date":1782,"open":1387,"high":851,"low":1783,"close":1436,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1436},"2025-11-06",57.49,0.14,0.24,3973100,{"date":1788,"open":902,"high":1397,"low":902,"close":1789,"change":1116,"percent_change":162,"volume":1790,"transactions":9,"vwap":1789},"2025-11-05",57.41,3647400,{"date":1792,"open":1303,"high":1793,"low":1303,"close":1794,"change":906,"percent_change":1236,"volume":1795,"transactions":9,"vwap":1794},"2025-11-04",57.040001,56.91,1864700,{"date":1797,"open":1057,"high":1057,"low":1798,"close":1799,"change":947,"percent_change":691,"volume":1800,"transactions":9,"vwap":1799},"2025-11-03",55.42,56.0099983,2021600,{"date":1802,"open":1803,"high":1018,"low":1799,"close":1190,"change":22,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1190},"2025-10-31",56.099998,0.57,3169300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1086,"change":116,"percent_change":121,"volume":1811,"transactions":9,"vwap":1086},"2025-10-30",55.92,56.69,55.89,2324100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1222,"percent_change":209,"volume":1749,"transactions":9,"vwap":1817},"2025-10-29",55.91,56.38,55.57,55.72,{"date":1819,"open":1820,"high":1820,"low":1382,"close":1027,"change":635,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1027},"2025-10-28",57.17,-1.88,1473100,{"date":1824,"open":1825,"high":1486,"low":1374,"close":1826,"change":1103,"percent_change":478,"volume":1827,"transactions":9,"vwap":1826},"2025-10-27",57.32,57.35,716900,{"date":1829,"open":1830,"high":1830,"low":1374,"close":1831,"change":1058,"percent_change":1326,"volume":1832,"transactions":9,"vwap":1831},"2025-10-24",57.63,57.16,609600,{"date":1834,"open":1835,"high":1486,"low":1836,"close":1826,"change":1102,"percent_change":1103,"volume":1837,"transactions":9,"vwap":1826},"2025-10-23",57.34,56.87,1583300,{"date":1839,"open":1783,"high":1393,"low":1840,"close":987,"change":782,"percent_change":808,"volume":1841,"transactions":9,"vwap":987},"2025-10-22",56.7,2082800,{"date":1843,"open":911,"high":1393,"low":1094,"close":994,"change":1036,"percent_change":1844,"volume":1845,"transactions":9,"vwap":994},"2025-10-21",0.93,1153800,{"date":1847,"open":919,"high":1793,"low":1081,"close":904,"change":352,"percent_change":1377,"volume":1848,"transactions":9,"vwap":904},"2025-10-20",1647400,{"date":1850,"open":1027,"high":1851,"low":1027,"close":1852,"change":1051,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-17",56.83,56.77,0.92,3057200,{"date":1856,"open":1358,"high":1358,"low":1057,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-16",56.25,-2.07,-3.55,1710600,{"date":1862,"open":187,"high":187,"low":1863,"close":1420,"change":422,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1420},"2025-10-15",57.93,-2,1958500,{"date":1867,"open":1019,"high":247,"low":1019,"close":217,"change":59,"percent_change":1579,"volume":1868,"transactions":9,"vwap":217},"2025-10-14",676000,{"date":1870,"open":1403,"high":1769,"low":1107,"close":1462,"change":239,"percent_change":1069,"volume":1871,"transactions":9,"vwap":1462},"2025-10-13",1264200,{"date":1873,"open":1575,"high":1444,"low":1344,"close":1874,"change":1571,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-10",58.39,-1.37,1342900,{"date":1878,"open":1879,"high":1722,"low":1690,"close":18,"change":442,"percent_change":1880,"volume":1881,"transactions":9,"vwap":18},"2025-10-09",59.85,-1.22,878200,{"date":1883,"open":1568,"high":1884,"low":1885,"close":1886,"change":538,"percent_change":614,"volume":1887,"transactions":9,"vwap":1886},"2025-10-08",60.26,59.81,59.93,955400,{"date":1889,"open":1717,"high":1639,"low":1549,"close":1561,"change":1691,"percent_change":1305,"volume":1890,"transactions":9,"vwap":1561},"2025-10-07",932800,{"date":1892,"open":1705,"high":1555,"low":837,"close":1715,"change":614,"percent_change":1221,"volume":1893,"transactions":9,"vwap":1715},"2025-10-06",713600,{"date":1895,"open":1896,"high":1705,"low":1896,"close":259,"change":1206,"percent_change":644,"volume":1897,"transactions":9,"vwap":259},"2025-10-03",59.16,1000500,{"date":1899,"open":1900,"high":1455,"low":872,"close":1747,"change":523,"percent_change":1157,"volume":1901,"transactions":9,"vwap":1747},"2025-10-02",58.69,486400,{"date":1903,"open":1671,"high":1434,"low":866,"close":866,"change":1087,"percent_change":937,"volume":1904,"transactions":9,"vwap":866},"2025-10-01",712700,{"date":1906,"open":1518,"high":1732,"low":1907,"close":1575,"change":1908,"percent_change":38,"volume":1909,"transactions":9,"vwap":1575},"2025-09-30",58.83,0.39,563500,{"date":1911,"open":1562,"high":1562,"low":1503,"close":1525,"change":87,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1525},"2025-09-29",-0.41,2660300,{"date":1915,"open":871,"high":228,"low":878,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-26",59.17,0.68,1.16,504000,{"date":1921,"open":866,"high":1922,"low":1346,"close":1410,"change":962,"percent_change":770,"volume":1923,"transactions":9,"vwap":1410},"2025-09-25",59.07,690300,{"date":1925,"open":866,"high":827,"low":871,"close":1357,"change":1305,"percent_change":880,"volume":1926,"transactions":9,"vwap":1357},"2025-09-24",505200,{"date":1928,"open":1929,"high":1930,"low":1748,"close":1728,"change":1275,"percent_change":852,"volume":1931,"transactions":9,"vwap":1728},"2025-09-23",58.86,59.3,608100,{"date":1933,"open":1778,"high":1530,"low":1344,"close":1524,"change":614,"percent_change":1624,"volume":1934,"transactions":9,"vwap":1524},"2025-09-22",903800,{"date":1936,"open":1937,"high":1529,"low":1403,"close":1357,"change":814,"percent_change":1164,"volume":1938,"transactions":9,"vwap":1357},"2025-09-19",58.78,1954700,{"date":1940,"open":858,"high":1145,"low":886,"close":893,"change":1036,"percent_change":1941,"volume":1942,"transactions":9,"vwap":893},"2025-09-18",0.91,690600,{"date":1944,"open":1945,"high":1937,"low":1430,"close":1491,"change":478,"percent_change":1804,"volume":1946,"transactions":9,"vwap":1491},"2025-09-17",57.9,709500,{"date":1948,"open":1411,"high":1411,"low":1404,"close":1115,"change":989,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1115},"2025-09-16",-1.1,1272300,{"date":1952,"open":1953,"high":237,"low":1411,"close":198,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":198},"2025-09-15",59.31,-0.78,-1.32,1857500,{"date":1958,"open":1959,"high":217,"low":1690,"close":18,"change":853,"percent_change":301,"volume":1960,"transactions":9,"vwap":18},"2025-09-12",59.14,448500,{"date":1962,"open":1963,"high":228,"low":872,"close":1575,"change":1228,"percent_change":391,"volume":1964,"transactions":9,"vwap":1575},"2025-09-11",58.43,528200,{"date":1966,"open":893,"high":1748,"low":1107,"close":1351,"change":962,"percent_change":770,"volume":1967,"transactions":9,"vwap":1351},"2025-09-10",697600,{"date":1969,"open":1747,"high":1450,"low":1900,"close":871,"change":229,"percent_change":230,"volume":1970,"transactions":9,"vwap":871},"2025-09-09",630000,{"date":1972,"open":1907,"high":1690,"low":886,"close":1684,"change":1103,"percent_change":22,"volume":1973,"transactions":9,"vwap":1684},"2025-09-08",1368900,{"date":1975,"open":1765,"high":1543,"low":1466,"close":1929,"change":1317,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1929},"2025-09-05",-1.11,1352600,{"date":1979,"open":1529,"high":188,"low":1922,"close":1542,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1542},"2025-09-04",0.74,1.26,654400,{"date":1984,"open":1128,"high":1929,"low":1874,"close":1937,"change":586,"percent_change":1908,"volume":1985,"transactions":9,"vwap":1937},"2025-09-03",451400,{"date":1987,"open":1963,"high":893,"low":895,"close":836,"change":1624,"percent_change":1087,"volume":1988,"transactions":9,"vwap":836},"2025-09-02",1132800,{"date":1990,"open":1742,"high":1991,"low":866,"close":1929,"change":1469,"percent_change":190,"volume":1992,"transactions":9,"vwap":1929},"2025-08-29",59.34,541400,{"date":1994,"open":843,"high":843,"low":885,"close":1518,"change":496,"percent_change":988,"volume":1995,"transactions":9,"vwap":1518},"2025-08-28",612800,{"date":1997,"open":878,"high":1998,"low":878,"close":1449,"change":343,"percent_change":353,"volume":1999,"transactions":9,"vwap":1449},"2025-08-27",59.35,650500,{"date":2001,"open":2002,"high":1689,"low":836,"close":1689,"change":1469,"percent_change":190,"volume":2003,"transactions":9,"vwap":1689},"2025-08-26",58.77,761000,{"date":2005,"open":219,"high":219,"low":1518,"close":1145,"change":1519,"percent_change":270,"volume":2006,"transactions":9,"vwap":1145},"2025-08-25",604100,{"date":2008,"open":827,"high":2009,"low":827,"close":17,"change":121,"percent_change":1495,"volume":2010,"transactions":9,"vwap":17},"2025-08-22",59.92,544500,{"date":2012,"open":1728,"high":1562,"low":1139,"close":1525,"change":888,"percent_change":1140,"volume":2013,"transactions":9,"vwap":1525},"2025-08-21",516300,{"date":2015,"open":1778,"high":827,"low":1778,"close":1530,"change":478,"percent_change":101,"volume":2016,"transactions":9,"vwap":1530},"2025-08-20",525700,{"date":2018,"open":1127,"high":1359,"low":1135,"close":1778,"change":111,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1778},"2025-08-19",1.24,295100,{"date":2022,"open":1425,"high":1504,"low":1339,"close":1945,"change":238,"percent_change":239,"volume":2023,"transactions":9,"vwap":1945},"2025-08-18",352400,{"date":2025,"open":878,"high":878,"low":1356,"close":1006,"change":989,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1006},"2025-08-15",-1.09,567400,{"date":2029,"open":870,"high":893,"low":1514,"close":208,"change":2030,"percent_change":361,"volume":2031,"transactions":9,"vwap":208},"2025-08-14",-0.26,983400,{"date":2033,"open":2034,"high":1907,"low":2034,"close":1728,"change":710,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1728},"2025-08-13",57.77,1.91,965200,{"date":2038,"open":2039,"high":1155,"low":1375,"close":1156,"change":1031,"percent_change":1369,"volume":2040,"transactions":9,"vwap":1156},"2025-08-12",57.37,779100,{"date":2042,"open":2043,"high":1835,"low":918,"close":986,"change":1785,"percent_change":451,"volume":2044,"transactions":9,"vwap":986},"2025-08-11",57.029999,793800,{"date":2046,"open":1028,"high":1099,"low":1094,"close":904,"change":814,"percent_change":654,"volume":2047,"transactions":9,"vwap":904},"2025-08-08",1460700,{"date":2049,"open":986,"high":975,"low":1100,"close":2050,"change":280,"percent_change":209,"volume":2051,"transactions":9,"vwap":2050},"2025-08-07",56.6,1454500,{"date":2053,"open":1055,"high":2054,"low":2055,"close":1831,"change":814,"percent_change":654,"volume":2056,"transactions":9,"vwap":1831},"2025-08-06",57.31,56.63,913500,{"date":2058,"open":1081,"high":2059,"low":1081,"close":1028,"change":1306,"percent_change":200,"volume":2060,"transactions":9,"vwap":1028},"2025-08-05",57.080002,1108600,{"date":2062,"open":2063,"high":1050,"low":1062,"close":2064,"change":200,"percent_change":1192,"volume":2065,"transactions":9,"vwap":2064},"2025-08-04",56.24,56.42,529400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1199,"change":937,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1199},"2025-08-01",56.15,56.23,55.17,-1.57,852700,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2050,"change":451,"percent_change":1267,"volume":2077,"transactions":9,"vwap":2050},"2025-07-31",55.99,57.15,796000,{"date":2079,"open":1168,"high":1852,"low":1068,"close":1057,"change":1222,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1057},"2025-07-30",-0.97,972900,{"date":2083,"open":1376,"high":1092,"low":1055,"close":1168,"change":1221,"percent_change":1087,"volume":2084,"transactions":9,"vwap":1168},"2025-07-29",848700,{"date":2086,"open":995,"high":984,"low":1174,"close":2043,"change":460,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2043},"2025-07-28",-1.13,897700,{"date":2090,"open":902,"high":1340,"low":2059,"close":1409,"change":121,"percent_change":710,"volume":2091,"transactions":9,"vwap":1409},"2025-07-25",900700,{"date":2093,"open":987,"high":995,"low":1189,"close":2094,"change":860,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-24",57.049999,-1.47,998400,{"date":2098,"open":1513,"high":1513,"low":2099,"close":1945,"change":1691,"percent_change":586,"volume":2100,"transactions":9,"vwap":1945},"2025-07-23",57.23,848100,{"date":2102,"open":2103,"high":1338,"low":2103,"close":2034,"change":469,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2034},"2025-07-22",56.96,1.51,571000,{"date":2107,"open":995,"high":1093,"low":1002,"close":1794,"change":555,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1794},"2025-07-21",-1.2,623400,{"date":2111,"open":850,"high":2112,"low":1012,"close":1123,"change":1275,"percent_change":852,"volume":2113,"transactions":9,"vwap":1123},"2025-07-18",57.96,486200,{"date":2115,"open":1189,"high":1162,"low":2116,"close":2117,"change":451,"percent_change":106,"volume":2118,"transactions":9,"vwap":2117},"2025-07-17",57,57.64,840700,{"date":2120,"open":1851,"high":2121,"low":1063,"close":1085,"change":200,"percent_change":1981,"volume":2122,"transactions":9,"vwap":1085},"2025-07-16",57.25,681300,{"date":2124,"open":1000,"high":995,"low":2125,"close":2125,"change":1753,"percent_change":370,"volume":2126,"transactions":9,"vwap":2125},"2025-07-15",56.51,1017600,{"date":2128,"open":1170,"high":1115,"low":1170,"close":1392,"change":162,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1392},"2025-07-14",1.55,4066000,{"date":2132,"open":1085,"high":2039,"low":2133,"close":911,"change":1519,"percent_change":1318,"volume":2134,"transactions":9,"vwap":911},"2025-07-11",56.74,890400,{"date":2136,"open":1115,"high":1115,"low":1085,"close":2137,"change":947,"percent_change":1317,"volume":2138,"transactions":9,"vwap":2137},"2025-07-10",57.56,954500,{"date":2140,"open":872,"high":872,"low":2034,"close":1513,"change":301,"percent_change":141,"volume":2141,"transactions":9,"vwap":1513},"2025-07-09",661100,{"date":2143,"open":1493,"high":1778,"low":993,"close":1419,"change":538,"percent_change":1058,"volume":2144,"transactions":9,"vwap":1419},"2025-07-08",1040300,{"date":2146,"open":893,"high":1523,"low":1114,"close":845,"change":1685,"percent_change":2147,"volume":2148,"transactions":9,"vwap":845},"2025-07-07",-1.04,1313400,{"date":2150,"open":870,"high":2151,"low":870,"close":1929,"change":1494,"percent_change":332,"volume":2152,"transactions":9,"vwap":1929},"2025-07-03",58.94,530000,{"date":2154,"open":1434,"high":1434,"low":1093,"close":1351,"change":369,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1351},"2025-07-02",-2.31,1356900,{"date":2158,"open":17,"high":1710,"low":1434,"close":247,"change":853,"percent_change":301,"volume":2159,"transactions":9,"vwap":247},"2025-07-01",1373300,{"date":2161,"open":1916,"high":2162,"low":1922,"close":1699,"change":1804,"percent_change":2163,"volume":1158,"transactions":9,"vwap":1699},"2025-06-30",59.82,0.96,{"date":2165,"open":2166,"high":1442,"low":1748,"close":1916,"change":1103,"percent_change":22,"volume":2167,"transactions":9,"vwap":1916},"2025-06-27",59.0099983,1441800,{"date":2169,"open":845,"high":1449,"low":845,"close":1357,"change":1369,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1357},"2025-06-26",1.44,1121900,{"date":2173,"open":228,"high":228,"low":1114,"close":1419,"change":729,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1419},"2025-06-25",-2.27,1345200,{"date":2177,"open":2178,"high":2178,"low":1575,"close":2179,"change":1695,"percent_change":782,"volume":2180,"transactions":9,"vwap":2179},"2025-06-24",59.83,59.49,994600,{"date":2182,"open":893,"high":2183,"low":1410,"close":1563,"change":1980,"percent_change":1981,"volume":2184,"transactions":9,"vwap":1563},"2025-06-23",59.65,1051900,{"date":2186,"open":208,"high":1998,"low":208,"close":1150,"change":1494,"percent_change":332,"volume":2187,"transactions":9,"vwap":1150},"2025-06-20",2058400,{"date":2189,"open":1115,"high":1774,"low":1162,"close":842,"change":23,"percent_change":655,"volume":2190,"transactions":9,"vwap":842},"2025-06-18",1304400,{"date":2192,"open":1368,"high":1368,"low":1013,"close":976,"change":260,"percent_change":513,"volume":2193,"transactions":9,"vwap":976},"2025-06-17",799400,{"date":2195,"open":1344,"high":1907,"low":851,"close":1344,"change":116,"percent_change":654,"volume":2196,"transactions":9,"vwap":1344},"2025-06-16",816500,{"date":2198,"open":886,"high":2199,"low":1430,"close":1504,"change":460,"percent_change":1976,"volume":2200,"transactions":9,"vwap":1504},"2025-06-13",58.59,911000,{"date":2202,"open":1350,"high":1512,"low":1830,"close":1473,"change":1723,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1473},"2025-06-12",1.19,773000,{"date":2206,"open":886,"high":1411,"low":1162,"close":1513,"change":888,"percent_change":1140,"volume":2207,"transactions":9,"vwap":1513},"2025-06-11",2179700,{"date":2209,"open":857,"high":857,"low":1392,"close":2112,"change":260,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2112},"2025-06-10",-1.02,1209200,{"date":2213,"open":2214,"high":2214,"low":2215,"close":1773,"change":1287,"percent_change":938,"volume":2216,"transactions":9,"vwap":1773},"2025-06-09",59.54,57.65,1375600,{"date":2218,"open":1991,"high":2214,"low":1922,"close":1542,"change":1734,"percent_change":2219,"volume":1158,"transactions":9,"vwap":1542},"2025-06-06",1.38,{"date":2221,"open":1742,"high":1530,"low":1468,"close":1139,"change":411,"percent_change":1695,"volume":2222,"transactions":9,"vwap":1139},"2025-06-05",463200,{"date":2224,"open":2225,"high":247,"low":866,"close":866,"change":1700,"percent_change":369,"volume":2226,"transactions":9,"vwap":866},"2025-06-04",59.61,351700,{"date":2228,"open":2225,"high":1699,"low":1773,"close":2225,"change":1275,"percent_change":852,"volume":2229,"transactions":9,"vwap":2225},"2025-06-03",458500,{"date":2231,"open":1467,"high":2183,"low":1963,"close":2183,"change":905,"percent_change":469,"volume":2232,"transactions":9,"vwap":2183},"2025-06-02",853800,{"date":2234,"open":865,"high":818,"low":865,"close":1959,"change":577,"percent_change":106,"volume":2235,"transactions":9,"vwap":1959},"2025-05-30",510800,{"date":2237,"open":1144,"high":1139,"low":1011,"close":1139,"change":1723,"percent_change":2203,"volume":2238,"transactions":9,"vwap":1139},"2025-05-29",562600,{"date":2240,"open":1907,"high":1150,"low":1679,"close":1114,"change":979,"percent_change":1330,"volume":2241,"transactions":9,"vwap":1114},"2025-05-28",1392000,{"date":2243,"open":1351,"high":1523,"low":985,"close":1523,"change":2019,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1523},"2025-05-27",2.15,645300,{"date":2247,"open":2094,"high":1001,"low":1189,"close":1155,"change":190,"percent_change":191,"volume":2248,"transactions":9,"vwap":1155},"2025-05-23",1300600,{"date":2250,"open":1127,"high":993,"low":1376,"close":1393,"change":1326,"percent_change":1014,"volume":2251,"transactions":9,"vwap":1393},"2025-05-22",676200,{"date":2253,"open":1733,"high":843,"low":1114,"close":1114,"change":2095,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1114},"2025-05-21",-2.47,888500,{"date":2257,"open":1534,"high":1885,"low":1732,"close":2179,"change":783,"percent_change":260,"volume":2258,"transactions":9,"vwap":2179},"2025-05-20",818700,{"date":2260,"open":1434,"high":1541,"low":237,"close":1879,"change":1691,"percent_change":1305,"volume":2261,"transactions":9,"vwap":1879},"2025-05-19",558600,{"date":2263,"open":2151,"high":1885,"low":2151,"close":832,"change":1917,"percent_change":2264,"volume":2265,"transactions":9,"vwap":832},"2025-05-16",1.15,1260400,{"date":2267,"open":886,"high":1747,"low":886,"close":1671,"change":1941,"percent_change":1412,"volume":2268,"transactions":9,"vwap":1671},"2025-05-15",478800,{"date":2270,"open":1518,"high":1467,"low":1338,"close":1364,"change":634,"percent_change":1880,"volume":2271,"transactions":9,"vwap":1364},"2025-05-14",1124700,{"date":2273,"open":18,"high":818,"low":2274,"close":1467,"change":539,"percent_change":321,"volume":2275,"transactions":9,"vwap":1467},"2025-05-13",58.81,1387300,{"date":2277,"open":248,"high":248,"low":198,"close":189,"change":1383,"percent_change":2278,"volume":2279,"transactions":9,"vwap":189},"2025-05-12",0.61,1244100,{"date":2281,"open":878,"high":1467,"low":865,"close":864,"change":1469,"percent_change":190,"volume":2282,"transactions":9,"vwap":864},"2025-05-09",489300,{"date":2284,"open":2274,"high":2285,"low":197,"close":893,"change":1102,"percent_change":1103,"volume":2286,"transactions":9,"vwap":893},"2025-05-08",59.23,833900,{"date":2288,"open":1466,"high":1757,"low":2289,"close":857,"change":814,"percent_change":1164,"volume":2290,"transactions":9,"vwap":857},"2025-05-07",58.31,738100,{"date":2292,"open":2034,"high":1403,"low":1393,"close":1346,"change":1691,"percent_change":1305,"volume":2293,"transactions":9,"vwap":1346},"2025-05-06",734800,{"date":2295,"open":1135,"high":1874,"low":1013,"close":1493,"change":1058,"percent_change":1326,"volume":2296,"transactions":9,"vwap":1493},"2025-05-05",713800,{"date":2298,"open":2299,"high":872,"low":2099,"close":845,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":845},"2025-05-02",57.4,1.63,2.88,1198400,{"date":2304,"open":1189,"high":2305,"low":913,"close":2306,"change":2307,"percent_change":1352,"volume":2308,"transactions":9,"vwap":2306},"2025-05-01",57.13,56.62,-0.58,1432100,{"date":2310,"open":1168,"high":1826,"low":1295,"close":1376,"change":873,"percent_change":539,"volume":2311,"transactions":9,"vwap":1376},"2025-04-30",735100,{"date":2313,"open":1323,"high":1012,"low":1078,"close":1334,"change":814,"percent_change":654,"volume":2314,"transactions":9,"vwap":1334},"2025-04-29",800000,{"date":2316,"open":2317,"high":2318,"low":1050,"close":2103,"change":433,"percent_change":106,"volume":2319,"transactions":9,"vwap":2103},"2025-04-28",56.64,57.19,1325400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1081,"change":680,"percent_change":210,"volume":2325,"transactions":9,"vwap":1081},"2025-04-25",56.93,56.95,55.79,1177900,{"date":2327,"open":1375,"high":1162,"low":2328,"close":892,"change":220,"percent_change":432,"volume":2329,"transactions":9,"vwap":892},"2025-04-24",56.72,851800,{"date":180,"open":1409,"high":877,"low":2094,"close":1826,"change":1326,"percent_change":1014,"volume":2331,"transactions":9,"vwap":1826},1089500]