[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KR":3,"homepage-market-summary":36,"stock-historical-KR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"KR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Kroger Co.","NYSE",null,"RETAIL-GROCERY STORES","Founded in 1883, Kroger is the largest pure-play supermarket operator in the United States, operating roughly 2,700 stores across more than 30 banners. Kroger's business is primarily grocery-led (roughly 79% of sales), spanning fresh food and private-label offerings, complemented by fuel centers (9%) and pharmacies (12%). The firm also generates income from advertising, data analytics, and manufacturing.","403,000","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.654,1.56,"Quarterly","2026-11-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},58.78,58.84,58.96,58.32,59.03,-0.25,-0.42,5733470.634551,66313,58.6713,76.58,54.15,6817851.232960195,20.6,12541,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":31,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},7005755,2557100659.473009,-18.36,"2025-04-23",[188,189,199,210,220,231,242,253,263,274,284,293,304,315,326,337,348,359,370,380,391,402,413,424,434,442,452,463,473,482,493,504,514,525,533,543,554,564,574,585,593,604,615,625,636,644,654,665,676,686,696,705,715,723,733,742,750,757,766,774,781,788,795,803,810,816,823,828,837,845,851,860,868,875,882,890,898,907,915,923,931,939,946,953,960,969,977,984,992,999,1007,1015,1023,1030,1039,1046,1055,1063,1071,1079,1086,1093,1101,1108,1116,1124,1132,1141,1148,1156,1164,1172,1180,1189,1196,1203,1211,1217,1226,1232,1241,1247,1254,1263,1271,1279,1288,1296,1305,1313,1321,1328,1335,1343,1350,1358,1364,1370,1376,1382,1390,1398,1406,1414,1422,1430,1436,1445,1453,1459,1466,1475,1482,1487,1494,1501,1509,1517,1524,1531,1539,1545,1552,1558,1567,1575,1582,1588,1595,1603,1611,1618,1626,1634,1640,1647,1654,1660,1669,1677,1685,1691,1697,1704,1712,1718,1723,1731,1739,1746,1750,1755,1762,1768,1774,1780,1788,1794,1800,1805,1811,1817,1823,1830,1835,1843,1850,1855,1860,1866,1873,1880,1885,1889,1895,1902,1910,1917,1923,1928,1936,1941,1947,1954,1963,1970,1977,1984,1989,1994,2000,2005,2010,2017,2022,2028,2033,2041,2045,2051,2056,2063,2070,2075,2079,2087,2092,2096,2099,2103,2111,2117,2122,2127,2135,2138,2143,2149,2154,2161,2167,2174,2179,2185,2188,2195,2202,2207,2212,2218,2221,2226,2231,2236,2241,2246,2249,2254,2259,2265,2270,2277,2283,2288,2295,2301,2308,2316,2322,2328,2335,2343,2348,2355,2362,2368,2374,2377,2384,2391,2399,2405,2413,2419,2426,2432,2438,2445,2450,2456,2465,2471,2479,2487,2493,2500,2508,2514,2519,2525,2529,2537,2543,2548,2554,2561,2568,2572,2579,2585,2590,2596,2599,2603,2608,2614,2617,2621,2625,2629,2633,2636,2640,2645,2650,2653,2658,2662,2666,2670,2674,2679,2686,2689,2696,2701,2706,2711,2717,2723,2729,2735,2742,2748,2751],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",59.39,59.83,58.86,-0.45,-0.76,4705645.493537,65142,59.1044,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",58.64,60.29,58.3,59.48,0.86,1.47,7946869.127231,92904,59.6891,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",60.96,60.98,58.62,-2.17,-3.57,7531507.82174,80225,59.3343,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",59.89,60.89,59.79,60.79,1.1,1.84,10458116.891556,108535,60.5258,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",59.02,60.27,58.5,59.69,0.95,1.62,12358308.201433,110969,59.8245,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",58.63,58.975,57.695,58.74,-0.18,-0.31,10236428.794899,89339,58.488,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",58.41,59.65,58.92,1.28,2.22,8089114.216014,98810,59.0509,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",58.56,59.385,57.56,57.64,-0.92,-1.57,6813086.101364,82923,58.169,{"date":275,"open":276,"high":277,"low":278,"close":265,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",60.03,60.1885,58.53,-1.13,-1.89,6224616.418221,73010,59.0302,{"date":285,"open":286,"high":287,"low":288,"close":236,"change":249,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",60.06,60.61,59.455,-0.52,7326310.392662,78749,59.8378,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",60.52,61,59.985,60,-0.75,-1.23,12118609.624404,74734,60.2204,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",61.02,61.28,60.6,60.75,-0.39,-0.64,7604453.870153,81924,60.8121,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",61.93,62.43,61.05,61.14,-1.11,-1.78,8507069.990147,82840,61.3647,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",60.77,62.5456,60.35,62.25,1.34,2.2,10088178.381546,111170,61.8562,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",59.31,61.1,59.16,60.91,2.42,4.14,8531718.710147,100979,60.5938,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",56.02,59.49,55.65,58.49,1.54,2.7,12434997.364462,132268,58.3418,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",56.92,57.38,56.53,56.95,0.51,0.9,7739346.35517,98406,56.8827,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":195,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",57.28,57.375,56.365,56.44,-1.33,7176343.197313,85339,56.648,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",58.21,58.81,56.71,57.2,-1.39,-2.37,6862948.244906,84465,57.2793,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",58.36,58.885,57.99,58.59,0.08,0.14,3848563.287545,60734,58.6273,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",58.25,59.13,57.6995,58.51,0.29,0.5,5262793.385749,70250,58.5508,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",58,58.5297,57.5,58.22,0.28,0.48,4484528.279779,68978,58.1716,{"date":425,"open":426,"high":427,"low":384,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",56.77,58.962,57.94,0.4,0.7,7304514.7719,87983,58.2015,{"date":435,"open":436,"high":418,"low":437,"close":438,"change":248,"percent_change":249,"volume":439,"transactions":440,"vwap":441},"2026-08-31",57.85,57.27,57.54,8018689.652678,73935,57.5813,{"date":443,"open":362,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",57.97,57.25,57.72,0.79,1.39,3970911.438757,58136,57.7107,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",57.78,58.14,56.86,56.93,-1.58,-2.7,5085922.054371,67297,57.2748,{"date":464,"open":465,"high":466,"low":467,"close":407,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",58.45,58.855,58.225,0.06,0.1,5533357.181671,67754,58.5785,{"date":474,"open":418,"high":475,"low":476,"close":465,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",58.67,57.93,-0.63,-1.07,4951891.371353,69594,58.3954,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",58.24,59.2,58.16,59.08,1.18,2.04,4676748.319112,71737,58.882,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",56.49,57.96,56.48,57.9,1.58,2.81,5883601.435178,76586,57.5979,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":137,"volume":511,"transactions":512,"vwap":513},"2026-08-20",55.4,56.665,55.05,56.32,0.05,8484680.915529,95229,55.9969,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",56.2,57.69,56.05,56.27,-0.07,-0.12,6235154.37571,75097,56.8593,{"date":526,"open":362,"high":362,"low":527,"close":528,"change":529,"percent_change":420,"volume":530,"transactions":531,"vwap":532},"2026-08-18",56.31,56.34,0.27,4878198.925017,73123,56.7938,{"date":534,"open":516,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",56.315,55.66,56.07,-0.62,-1.09,5710382.192424,80031,56.0561,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",56.94,57.3,56.625,56.69,-0.54,-0.94,3687748.279013,55725,56.8551,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":156,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",56.52,57.55,56.425,57.23,2.09,5316424.267607,73209,57.0941,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":147,"volume":571,"transactions":572,"vwap":573},"2026-08-12",55.28,56.38,55.1428,56.06,-0.19,5470545.431969,75857,55.9982,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",56.14,56.99,55.81,56.25,-0.23,-0.41,6265010.49505,78401,56.2171,{"date":586,"open":587,"high":587,"low":588,"close":497,"change":26,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",57.04,56.24,-0.44,5656590.582751,77843,56.5344,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",56.7,56.9091,56.19,56.73,-0.59,-1.03,5788143.906926,81819,56.6189,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",57.48,57.7,56.13,57.32,0.64,1.13,5712185.497849,81475,57.0826,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":321,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",58.12,58.29,56.395,56.68,-1.92,5960445.569926,85004,56.8393,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",57.4,58.1299,56.98,57.79,-0.43,-0.74,6459606.897052,101985,57.6555,{"date":637,"open":638,"high":639,"low":436,"close":418,"change":420,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",58.11,58.8,0.83,6738614.651078,89932,58.2482,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":521,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",57.35,58.2,56.91,57.74,-0.21,5900226.614464,74186,57.7826,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",58.91,59.5726,57.33,57.86,-2.01,-3.36,6590200.84225,83569,57.9707,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",59.64,60.5,59.46,59.87,0.68,1.15,4757855.231837,66004,59.9213,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":560,"volume":683,"transactions":684,"vwap":685},"2026-07-28",59,60.72,58.7,59.19,1.21,6710860.257812,83872,59.6217,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",56.8,58.57,57.98,1.11,1.95,5199141.33628,70108,58.0707,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":691,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",55.62,56.9696,56.87,1.99,5353991.636319,71091,56.576,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":322,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",55.6,56.08,54.8303,55.76,-3.09,10412910.958039,111230,55.5628,{"date":716,"open":717,"high":718,"low":719,"close":438,"change":94,"percent_change":27,"volume":720,"transactions":721,"vwap":722},"2026-07-22",58.79,58.905,57.21,4859828.263705,58620,57.8076,{"date":724,"open":725,"high":726,"low":727,"close":454,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",58.08,58.13,57.085,-0.58,-0.99,5569646.394837,69218,57.5697,{"date":734,"open":735,"high":214,"low":736,"close":393,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",58.55,57.875,-0.46,-0.78,3974604.940016,56121,58.257,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":78,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",59.71,60.34,58.43,58.82,0.36,6269300,{"date":751,"open":719,"high":639,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",56.67,58.61,2.05,3.62,7061800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",58.15,58.76,56.28,56.56,-2.18,-3.71,11066000,{"date":767,"open":768,"high":769,"low":770,"close":247,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":247},"2026-07-14",58.66,59.33,58.44,-0.57,-0.96,7133100,{"date":775,"open":776,"high":777,"low":778,"close":339,"change":300,"percent_change":779,"volume":780,"transactions":9,"vwap":339},"2026-07-13",61.07,61.18,59.14,-2.03,8611700,{"date":782,"open":783,"high":307,"low":784,"close":785,"change":671,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-10",60.43,60.25,60.54,1.14,10400000,{"date":789,"open":681,"high":790,"low":639,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",59.95,59.86,0.54,0.91,11051400,{"date":796,"open":797,"high":798,"low":647,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",58.26,60.07,59.32,0.78,1.33,9743500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":408,"percent_change":409,"volume":809,"transactions":9,"vwap":808},"2026-07-07",58.89,60.060001,58.37,58.54,8875800,{"date":811,"open":726,"high":812,"low":813,"close":404,"change":814,"percent_change":510,"volume":815,"transactions":9,"vwap":404},"2026-07-06",58.48,57.16,0.03,9797100,{"date":817,"open":818,"high":404,"low":819,"close":418,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":418},"2026-07-02",56.75,56.57,1.98,3.52,6002000,{"date":824,"open":825,"high":579,"low":32,"close":588,"change":826,"percent_change":258,"volume":827,"transactions":9,"vwap":588},"2026-07-01",54.5,0.71,8623200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",55.58,55.97,54.97,55.53,-0.38,-0.68,7227500,{"date":838,"open":646,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",58.07,55.87,55.91,-1.82,-3.15,7802100,{"date":846,"open":247,"high":847,"low":267,"close":848,"change":849,"percent_change":520,"volume":850,"transactions":9,"vwap":848},"2026-06-26",59.0099983,57.73,-0.04,8118700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",58.65,59.45,57.63,57.77,-0.71,-1.21,6302500,{"date":861,"open":862,"high":863,"low":864,"close":812,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":812},"2026-06-24",57.76,58.94,57.39,1.43,2.51,8166500,{"date":869,"open":556,"high":557,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",56.23,57.049999,1.29,2.31,14932300,{"date":876,"open":877,"high":878,"low":707,"close":710,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":710},"2026-06-22",56.55,57.65,-0.85,-1.5,13199900,{"date":883,"open":884,"high":885,"low":509,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",59.42,59.59,56.61,-5.21,-8.43,26704500,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",64.059998,61.27,61.82,-2.31,-3.6,13075000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",64.07,64.48,62.94,64.13,0.07,0.11,7047100,{"date":908,"open":909,"high":910,"low":911,"close":892,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":892},"2026-06-15",63.82,64.98,63.78,-0.65,-1,7603700,{"date":916,"open":892,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",64.76,64.019997,64.71,0.59,0.92,5040200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":147,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-11",64.22,65.040001,63.59,64.12,-0.53,7227300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":206,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-10",63.86,64.86,62.96,64.46,2.33,9302800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":814,"percent_change":510,"volume":945,"transactions":9,"vwap":944},"2026-06-09",62.71,64.3,62.099998,62.99,8918500,{"date":947,"open":948,"high":949,"low":950,"close":935,"change":951,"percent_change":772,"volume":952,"transactions":9,"vwap":935},"2026-06-08",62.75,63.6,62.48,-0.61,6921200,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":801,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-05",62.7,64.2,63.57,2.14,8814700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",62.15,62.84,61.81,62.24,1.01,1.65,7748200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":549,"volume":976,"transactions":9,"vwap":974},"2026-06-03",61.36,61.89,61.0099983,61.23,-0.33,6977200,{"date":978,"open":979,"high":331,"low":980,"close":981,"change":982,"percent_change":904,"volume":983,"transactions":9,"vwap":981},"2026-06-02",61.95,61.35,61.56,0.04,7847700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":477,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-01",62.6,63,61.39,61.52,-1.01,8256400,{"date":993,"open":994,"high":995,"low":996,"close":962,"change":997,"percent_change":387,"volume":998,"transactions":9,"vwap":962},"2026-05-29",63.52,63.73,61.73,-1.51,12760900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":600,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",65.089996,65.51,63.23,63.66,-1.59,6894100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":398,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",64.78,65.79,64.64,64.69,0.22,5611900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":459,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",66.2,66.43,64.47,64.55,-4.01,9241300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":59,"percent_change":529,"volume":1029,"transactions":9,"vwap":1028},"2026-05-22",67,67.4,66.37,67.25,5117300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",65.28,67.73,65.25,67.07,-1.61,-2.34,7865500,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":621,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-20",70.029999,68.46,68.68,-2.72,5747800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",68.85,71.71,68.82,70.6,2.28,3.34,7840300,{"date":1056,"open":1057,"high":1058,"low":1010,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",66.14,68.37,68.32,2.3,3.48,4755900,{"date":1064,"open":1028,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",67.48,65.87,66.019997,-0.77,-1.15,4058700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":640,"volume":1078,"transactions":9,"vwap":1076},"2026-05-14",66.5,66.94,65.85,66.79,0.55,4022600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":238,"percent_change":866,"volume":1085,"transactions":9,"vwap":1084},"2026-05-13",64.81,66.47,64.36,66.24,8324000,{"date":1087,"open":1088,"high":1034,"low":1089,"close":1090,"change":248,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-12",65.14,64.040001,64.62,-0.28,6446400,{"date":1094,"open":1010,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",65.8,64.4,64.8,-0.84,-1.28,4833300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1068,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-08",66.21,66.56,65.64,-1.16,3374700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":429,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",65.5,66.55,65.18,66.41,0.61,4898800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",66.65,65.33,66.010002,-0.91,-1.36,4483700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":477,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-05",67.29,67.64,66.67,66.92,-0.93,3370900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",67.43,68.07,66.87,67.55,-0.22,-0.32,3418300,{"date":1142,"open":1143,"high":1144,"low":1134,"close":1145,"change":1146,"percent_change":589,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",68.38,68.49,67.77,-0.3,3460000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1135,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1135},"2026-04-30",66.89,68.44,66.57,0.97,1.45,5870000,{"date":1157,"open":1118,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-29",67.45,66.48,67.099998,0.17,0.25,5719300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":17,"volume":1171,"transactions":9,"vwap":1169},"2026-04-28",66.91,66.99,65.74,66.93,1.03,5470700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":376,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",67.17,67.5,65.62,65.9,-1.98,4458000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",68.52,68.61,66.82,67.23,-1.87,-2.71,3829800,{"date":1190,"open":1191,"high":1192,"low":1135,"close":1193,"change":1170,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-23",68.5,69.32,69.099998,1.51,4384400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1135,"change":632,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1135},"2026-04-22",68.69,69.25,67.76,-1.08,3546600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":921,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-21",68.050003,69.019997,67.51,68.81,1.36,5810400,{"date":1212,"open":1213,"high":1048,"low":1214,"close":1215,"change":1146,"percent_change":589,"volume":1216,"transactions":9,"vwap":1215},"2026-04-20",68.55,67.57,67.89,3891900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",66.81,68.21,65.65,68.19,0.42,0.62,6469900,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1145,"change":786,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1145},"2026-04-16",66.16,67.86,1.71,3937100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-15",66.7,67.37,66.089996,66.63,-0.56,-0.83,3782900,{"date":1242,"open":1243,"high":1244,"low":1095,"close":1245,"change":1098,"percent_change":300,"volume":1246,"transactions":9,"vwap":1245},"2026-04-14",66.77,67.56,67.19,5335200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":982,"percent_change":468,"volume":1253,"transactions":9,"vwap":1252},"2026-04-13",68.53,68.77,67.61,68.029999,3690000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",69.47,70.089996,67.81,67.99,-2.36,-3.35,5195600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":951,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-09",70.18,71.74,69.96,70.35,-0.86,3889500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":387,"volume":1278,"transactions":9,"vwap":1276},"2026-04-08",70.010002,70.98,67.32,70.96,-1.72,7204900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",72.84,73.78,72.61,72.68,-0.35,-0.48,4471600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":671,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-06",72.75,73.89,72.48,73.029999,0.94,3507800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-02",71.68,72.69,71.35,72.35,1.81,2.57,4047900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":842,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-01",71.89,72.07,69.76,70.54,-2.52,6761100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1122,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-31",73.35,73.82,71.7,72.36,-1.84,6694000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":409,"percent_change":671,"volume":1327,"transactions":9,"vwap":1326},"2026-03-30",73.099998,74.45,72.98,73.72,4391000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":865,"percent_change":701,"volume":1334,"transactions":9,"vwap":1333},"2026-03-27",72.33,73.94,71.83,73.22,5923300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":865,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-26",70.76,71.86,70.58,71.79,2.03,4984700,{"date":1344,"open":1345,"high":1345,"low":1267,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-25",72.15,70.36,-1.52,-2.11,6392600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":279,"volume":1357,"transactions":9,"vwap":1355},"2026-03-24",72.56,73.56,71.69,71.88,-0.82,4098600,{"date":1359,"open":1293,"high":1293,"low":1360,"close":1361,"change":1362,"percent_change":835,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",71.61,72.7,-0.5,9870700,{"date":1365,"open":1366,"high":1367,"low":1325,"close":1368,"change":1238,"percent_change":195,"volume":1369,"transactions":9,"vwap":1368},"2026-03-20",73.91,74.3,73.2,17799100,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":420,"percent_change":44,"volume":1375,"transactions":9,"vwap":1374},"2026-03-19",73.54,75.080002,73.76,6611700,{"date":1377,"open":1378,"high":1379,"low":1290,"close":1380,"change":1098,"percent_change":279,"volume":1381,"transactions":9,"vwap":1380},"2026-03-18",74.029999,74.39,73.28,6349400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1362,"volume":1389,"transactions":9,"vwap":1387},"2026-03-17",74.27,75.4,73.53,74.12,-0.37,4705000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":321,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-16",75.44,75.5,74.37,74.49,-1.47,7241500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":610,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-13",74.76,75.87,74,75.6,0.85,6069700,{"date":1407,"open":1408,"high":31,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-12",72.3,72.17,74.96,2.77,3.84,9621600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":520,"volume":1421,"transactions":9,"vwap":1419},"2026-03-11",72.22,72.46,71.36,72.19,-0.05,5693200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":279,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-10",73.019997,73.59,71.78,72.24,-1.54,7992700,{"date":1431,"open":1425,"high":1432,"low":1433,"close":1434,"change":632,"percent_change":913,"volume":1435,"transactions":9,"vwap":1434},"2026-03-09",74.8,73.34,73.37,8411400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-06",71.65,74.85,71.56,74.11,2.54,3.55,10636700,{"date":1446,"open":1028,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",71.85,67.24,71.57,3.58,5.27,15150600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1259,"change":912,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1259},"2026-03-04",68.78,67.18,-0.95,8015000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":581,"percent_change":599,"volume":1465,"transactions":9,"vwap":1464},"2026-03-03",69.26,69.77,68.13,68.64,5307300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-02",68.12,69.27,67.71,69.050003,0.81,1.19,5491900,{"date":1476,"open":1477,"high":1478,"low":1174,"close":1479,"change":1480,"percent_change":499,"volume":1481,"transactions":9,"vwap":1479},"2026-02-27",67.36,68.66,68.24,1.06,6773500,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1456,"change":581,"percent_change":951,"volume":1486,"transactions":9,"vwap":1456},"2026-02-26",67.9,66.44,5165100,{"date":1488,"open":1033,"high":1489,"low":1490,"close":1491,"change":215,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-25",68.7,67.14,67.59,-3.11,6626200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1309,"change":1499,"percent_change":333,"volume":1500,"transactions":9,"vwap":1309},"2026-02-24",68.31,69.81,68.3,1.5,5711000,{"date":1502,"open":1017,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",68.39,66.040001,68.26,1.9,2.86,5243600,{"date":1510,"open":1511,"high":1512,"low":1057,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-20",67.67,67.83,66.36,-1.27,-1.88,5153100,{"date":1518,"open":1250,"high":1519,"low":1520,"close":1521,"change":300,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-19",69.19,67.27,67.63,-1.79,5134000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":93,"percent_change":1069,"volume":1530,"transactions":9,"vwap":1529},"2026-02-18",69.54,69.68,68.25,68.86,5530400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1005,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-17",71.5,72.2,69.58,69.66,-2.23,5271400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":691,"percent_change":499,"volume":1544,"transactions":9,"vwap":1542},"2026-02-13",69.79,71.25,69.5,6440800,{"date":1546,"open":1043,"high":1427,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-12",68.51,70.14,1.48,2.16,8080800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1478,"change":610,"percent_change":1294,"volume":1557,"transactions":9,"vwap":1478},"2026-02-11",68.010002,68.94,67.66,5863300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-10",69.8,69.92,67.44,68.019997,-2.08,-2.97,8001900,{"date":1568,"open":1542,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-09",73.18,69.67,70.099998,2.6,3.85,16069700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1175,"change":640,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1175},"2026-02-06",66.61,67.65,66.28,1.24,4197900,{"date":1583,"open":1584,"high":1556,"low":1585,"close":1128,"change":1586,"percent_change":570,"volume":1587,"transactions":9,"vwap":1128},"2026-02-05",67.31,65.77,-0.13,6738700,{"date":1589,"open":1019,"high":1590,"low":1019,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-04",67.46,66.8,2.63,4.1,10701600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":691,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-03",62.52,64.63,62.5,64.17,1.76,6096100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":78,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-02",63.02,63.64,61.71,63.060001,0.33,5881700,{"date":1612,"open":1613,"high":902,"low":1614,"close":1615,"change":226,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-30",62.02,61.83,62.85,1.78,6599800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":520,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-29",62.0099983,62.98,61.67,61.75,-0.11,4911600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":894,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":894},"2026-01-28",61.88,62.37,61.38,-0.29,-0.47,5658100,{"date":1635,"open":1636,"high":909,"low":306,"close":1637,"change":458,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-27",63.54,62.11,-2.48,7519200,{"date":1641,"open":1642,"high":1112,"low":1643,"close":1644,"change":1238,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-26",64.79,63.39,63.69,-0.87,6382000,{"date":1648,"open":1649,"high":942,"low":1597,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-23",62.78,64.25,1.6,2.55,5742400,{"date":1655,"open":1089,"high":925,"low":1656,"close":1657,"change":1514,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-22",61.86,62.65,-1.99,6733300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-21",63.38,64.24,63.26,63.92,0.77,1.22,6316300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":849,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-20",63.11,63.45,62.62,63.15,-0.06,7430900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":430,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-16",62.14,63.63,62.049999,63.19,1.12,7922800,{"date":1686,"open":1687,"high":948,"low":1688,"close":1689,"change":814,"percent_change":510,"volume":1690,"transactions":9,"vwap":1689},"2026-01-15",62.13,60.97,62.49,7415300,{"date":1692,"open":777,"high":1693,"low":777,"close":1694,"change":132,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-14",62.8,62.46,1.61,6220300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":748,"percent_change":920,"volume":1703,"transactions":9,"vwap":1702},"2026-01-13",60.8,61.53,60.080002,61.47,5404500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1651,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-12",59.77,61.48,59.7,61.11,2.69,7103200,{"date":1713,"open":1714,"high":1701,"low":1715,"close":1716,"change":1091,"percent_change":1632,"volume":1717,"transactions":9,"vwap":1716},"2026-01-09",59.78,58.75,59.51,7337100,{"date":1719,"open":769,"high":1720,"low":1721,"close":224,"change":365,"percent_change":205,"volume":1722,"transactions":9,"vwap":224},"2026-01-08",60.65,58.6,7613600,{"date":1724,"open":1725,"high":1726,"low":656,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-07",61.49,61.61,59.28,-2.46,-3.98,10161200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1420,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-06",61.79,62.63,61.51,61.74,-0.08,7495300,{"date":1740,"open":1741,"high":986,"low":1742,"close":1733,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1733},"2026-01-05",62.41,60.7,-1.17,-1.86,8173300,{"date":1747,"open":1748,"high":987,"low":1637,"close":935,"change":420,"percent_change":1666,"volume":1749,"transactions":9,"vwap":935},"2026-01-02",62.36,5116200,{"date":1751,"open":986,"high":1752,"low":1694,"close":950,"change":1753,"percent_change":1139,"volume":1754,"transactions":9,"vwap":950},"2025-12-31",62.79,-0.2,3752700,{"date":1756,"open":1757,"high":902,"low":1758,"close":1759,"change":1760,"percent_change":1420,"volume":1761,"transactions":9,"vwap":1759},"2025-12-30",62.61,62.55,62.68,-0.03,3190600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":941,"change":549,"percent_change":879,"volume":1767,"transactions":9,"vwap":941},"2025-12-29",63.12,63.46,62.59,5463400,{"date":1769,"open":1770,"high":1680,"low":1770,"close":1771,"change":1772,"percent_change":365,"volume":1773,"transactions":9,"vwap":1771},"2025-12-26",62.83,63.25,0.32,3596400,{"date":1775,"open":1776,"high":1674,"low":1777,"close":1778,"change":127,"percent_change":966,"volume":1779,"transactions":9,"vwap":1778},"2025-12-24",62.54,62.45,62.93,2070700,{"date":1781,"open":1782,"high":948,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-23",62.66,62.080002,62.3,0.01,0.02,4037500,{"date":1789,"open":1790,"high":1791,"low":1607,"close":1792,"change":521,"percent_change":570,"volume":1793,"transactions":9,"vwap":1792},"2025-12-22",62,62.44,62.29,4304500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1741,"change":834,"percent_change":951,"volume":1799,"transactions":9,"vwap":1741},"2025-12-19",62.69,62.88,62.27,10268400,{"date":1801,"open":1662,"high":994,"low":955,"close":1752,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1752},"2025-12-18",-1.02,-1.6,8355500,{"date":1806,"open":331,"high":1807,"low":943,"close":1808,"change":1230,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-17",63.9,63.81,2.75,5539600,{"date":1812,"open":1813,"high":1764,"low":1814,"close":943,"change":1238,"percent_change":1815,"volume":1816,"transactions":9,"vwap":943},"2025-12-16",62.89,61.97,-0.89,5906500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1782,"change":929,"percent_change":1098,"volume":1822,"transactions":9,"vwap":1782},"2025-12-15",63.09,63.32,62.53,6234000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1682,"change":1828,"percent_change":499,"volume":1829,"transactions":9,"vwap":1682},"2025-12-12",62.35,63.21,62.060001,0.98,5386400,{"date":1831,"open":1736,"high":1766,"low":1832,"close":1833,"change":1153,"percent_change":499,"volume":1834,"transactions":9,"vwap":1833},"2025-12-11",61.59,62.21,7352600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-10",62.42,61.2,61.24,-1.66,-2.64,8130100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1286,"percent_change":195,"volume":1849,"transactions":9,"vwap":1848},"2025-12-09",63.17,63.55,62.32,62.9,5669900,{"date":1851,"open":1689,"high":1852,"low":962,"close":1662,"change":163,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1662},"2025-12-08",64.14,1.07,7585500,{"date":1856,"open":987,"high":1857,"low":1858,"close":941,"change":631,"percent_change":835,"volume":1859,"transactions":9,"vwap":941},"2025-12-05",63.94,62.67,8883100,{"date":1861,"open":1846,"high":1650,"low":212,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-04",63.14,-3.06,-4.62,22791000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1017,"change":1239,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1017},"2025-12-03",67.040001,67.75,66.13,-1.24,7265900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":289,"percent_change":1068,"volume":1879,"transactions":9,"vwap":1878},"2025-12-02",67.58,67.85,66.4,67.029999,6704400,{"date":1881,"open":1882,"high":1259,"low":1883,"close":1137,"change":529,"percent_change":429,"volume":1884,"transactions":9,"vwap":1137},"2025-12-01",67.28,67.12,7110400,{"date":1886,"open":1129,"high":1137,"low":1234,"close":1882,"change":1162,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1882},"2025-11-28",0.37,2270500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1878,"change":168,"percent_change":801,"volume":1894,"transactions":9,"vwap":1878},"2025-11-26",66.22,67.47,66.15,5379700,{"date":1896,"open":1097,"high":1897,"low":1898,"close":1893,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1893},"2025-11-25",66.23,64.77,1.86,2.89,5383500,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-24",66.059998,64.26,64.29,-1.77,-2.68,9035400,{"date":1911,"open":1912,"high":1234,"low":1913,"close":1904,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1904},"2025-11-21",65.84,65.61,0.16,0.24,6691600,{"date":1918,"open":1919,"high":1920,"low":934,"close":1177,"change":997,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1177},"2025-11-20",67.089996,67.41,-2.24,7503000,{"date":1924,"open":1235,"high":1925,"low":1926,"close":1920,"change":814,"percent_change":982,"volume":1927,"transactions":9,"vwap":1920},"2025-11-19",68.36,67.2,6478400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":258,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-18",66.52,67.78,66.099998,67.38,1.94,7926300,{"date":1937,"open":1938,"high":1591,"low":1939,"close":1932,"change":951,"percent_change":1121,"volume":1940,"transactions":9,"vwap":1932},"2025-11-17",66.72,65.76,4957100,{"date":1942,"open":1943,"high":1129,"low":1110,"close":1944,"change":1945,"percent_change":1683,"volume":1946,"transactions":9,"vwap":1944},"2025-11-14",65.94,66.71,0.74,5328000,{"date":1948,"open":1949,"high":1870,"low":1950,"close":1951,"change":1952,"percent_change":52,"volume":1953,"transactions":9,"vwap":1951},"2025-11-13",65.58,65.39,65.97,0.57,5226800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-12",64.9,65.83,64.88,65.4,0.38,0.58,5148300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1961,"percent_change":366,"volume":1969,"transactions":9,"vwap":1968},"2025-11-11",64.56,65.32,64.089996,65.019997,4852500,{"date":1971,"open":1020,"high":1972,"low":1973,"close":1974,"change":1632,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-10",64.84,63.84,64.44,-0.72,4601600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1549,"percent_change":937,"volume":1983,"transactions":9,"vwap":1982},"2025-11-07",63.75,65.080002,63.47,64.91,6900600,{"date":1985,"open":1662,"high":1852,"low":1766,"close":1986,"change":419,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-06",63.43,0.44,5389500,{"date":1990,"open":1991,"high":1967,"low":1992,"close":1674,"change":951,"percent_change":772,"volume":1993,"transactions":9,"vwap":1674},"2025-11-05",63.77,62.97,6734500,{"date":1995,"open":1996,"high":1997,"low":1820,"close":1998,"change":1772,"percent_change":409,"volume":1999,"transactions":9,"vwap":1998},"2025-11-04",64,64.6,63.76,6447400,{"date":2001,"open":2002,"high":1665,"low":2003,"close":133,"change":570,"percent_change":1146,"volume":2004,"transactions":9,"vwap":133},"2025-11-03",63.4,62.81,8112500,{"date":2006,"open":1956,"high":1982,"low":902,"close":1680,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1680},"2025-10-31",-1.8,-2.75,11947800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":951,"percent_change":269,"volume":2016,"transactions":9,"vwap":2015},"2025-10-30",65.93,66.19,65.2,65.43,6496200,{"date":2018,"open":1026,"high":1134,"low":1010,"close":1504,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1504},"2025-10-29",-1.65,-2.44,6339800,{"date":2023,"open":2024,"high":2025,"low":1933,"close":2026,"change":147,"percent_change":1362,"volume":2027,"transactions":9,"vwap":2026},"2025-10-28",67.74,68.23,67.69,4369200,{"date":2029,"open":1184,"high":2030,"low":2031,"close":1252,"change":921,"percent_change":79,"volume":2032,"transactions":9,"vwap":1252},"2025-10-27",68.11,66.3,4610600,{"date":2034,"open":2035,"high":2036,"low":1166,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-24",68.87,68.9,67.11,-1.55,-2.26,6072800,{"date":2042,"open":1043,"high":2043,"low":1222,"close":1478,"change":468,"percent_change":137,"volume":2044,"transactions":9,"vwap":1478},"2025-10-23",68.83,5058500,{"date":2046,"open":2047,"high":1529,"low":2048,"close":2049,"change":180,"percent_change":1549,"volume":2050,"transactions":9,"vwap":2049},"2025-10-22",67.79,67.050003,68.6,6625700,{"date":2052,"open":2053,"high":2053,"low":1590,"close":2054,"change":2038,"percent_change":1921,"volume":2055,"transactions":9,"vwap":2054},"2025-10-21",68.75,67.6,5955300,{"date":2057,"open":2058,"high":2059,"low":1479,"close":2060,"change":1914,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-20",69,69.4,69.15,0.23,4219400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":905,"percent_change":1914,"volume":2069,"transactions":9,"vwap":2068},"2025-10-17",69.37,69.72,68.84,68.99,5494900,{"date":2071,"open":2072,"high":1497,"low":1183,"close":2073,"change":1138,"percent_change":1139,"volume":2074,"transactions":9,"vwap":2073},"2025-10-16",68.96,68.88,4651700,{"date":2076,"open":2043,"high":2065,"low":2077,"close":1193,"change":1760,"percent_change":849,"volume":2078,"transactions":9,"vwap":1193},"2025-10-15",68.72,6198500,{"date":2080,"open":2081,"high":2082,"low":1926,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-14",67.94,69.51,69.13,2,2.98,5987500,{"date":2088,"open":1150,"high":1448,"low":2089,"close":2090,"change":912,"percent_change":772,"volume":2091,"transactions":9,"vwap":2090},"2025-10-13",65.75,67.13,6673100,{"date":2093,"open":1470,"high":1183,"low":2094,"close":1931,"change":1013,"percent_change":1609,"volume":2095,"transactions":9,"vwap":1931},"2025-10-10",66.62,6000200,{"date":2097,"open":1042,"high":1455,"low":2090,"close":1244,"change":1238,"percent_change":1356,"volume":2098,"transactions":9,"vwap":1244},"2025-10-09",5810100,{"date":2100,"open":1926,"high":1528,"low":1025,"close":1468,"change":1580,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1468},"2025-10-08",1.85,7287400,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-07",64.93,66.9,66.88,2.08,3.21,6765600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1097,"change":880,"percent_change":2039,"volume":2116,"transactions":9,"vwap":1097},"2025-10-06",65.99,66.32,64.52,8489600,{"date":2118,"open":2119,"high":1237,"low":1120,"close":2031,"change":1675,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2031},"2025-10-03",66.27,-0.09,4201500,{"date":2123,"open":1017,"high":2124,"low":1066,"close":1513,"change":2125,"percent_change":580,"volume":2126,"transactions":9,"vwap":1513},"2025-10-02",66.96,-0.15,4430200,{"date":2128,"open":2129,"high":2130,"low":1913,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-01",67.080002,67.16,66.51,-0.9,-1.34,7838100,{"date":2136,"open":1579,"high":1590,"low":1017,"close":1920,"change":1828,"percent_change":1549,"volume":2137,"transactions":9,"vwap":1920},"2025-09-30",7567800,{"date":2139,"open":2015,"high":2140,"low":2141,"close":1018,"change":1153,"percent_change":1549,"volume":2142,"transactions":9,"vwap":1018},"2025-09-29",66.46,65.029999,5998100,{"date":2144,"open":2145,"high":2146,"low":934,"close":2147,"change":1760,"percent_change":1420,"volume":2148,"transactions":9,"vwap":2147},"2025-09-26",65.41,65.66,65.46,4550800,{"date":2150,"open":1120,"high":1073,"low":2151,"close":2152,"change":1675,"percent_change":2120,"volume":2153,"transactions":9,"vwap":2152},"2025-09-25",65.44,65.49,6037500,{"date":2155,"open":2156,"high":2157,"low":2141,"close":2158,"change":173,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-24",65.23,65.88,65.55,0.31,5260400,{"date":2162,"open":936,"high":2163,"low":2164,"close":2165,"change":640,"percent_change":872,"volume":2166,"transactions":9,"vwap":2165},"2025-09-23",65.47,64.37,65.35,11228300,{"date":2168,"open":1949,"high":2169,"low":2170,"close":2115,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2115},"2025-09-22",65.6,64.51,-1.06,-1.62,8939500,{"date":2175,"open":1939,"high":2176,"low":2177,"close":1949,"change":581,"percent_change":538,"volume":2178,"transactions":9,"vwap":1949},"2025-09-19",65.98,64.89,16411000,{"date":2180,"open":1577,"high":2181,"low":1585,"close":2113,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2113},"2025-09-18",66.76,-0.97,-1.45,10664200,{"date":2186,"open":1258,"high":1563,"low":1577,"close":2124,"change":78,"percent_change":2159,"volume":2187,"transactions":9,"vwap":2124},"2025-09-17",9126300,{"date":2189,"open":1175,"high":1205,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-16",66.58,66.75,-0.66,-0.98,10520700,{"date":2196,"open":2197,"high":2198,"low":1490,"close":1920,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1920},"2025-09-15",68.29,69.089996,-0.88,-1.29,7557200,{"date":2203,"open":1933,"high":2204,"low":2205,"close":2197,"change":1480,"percent_change":499,"volume":2206,"transactions":9,"vwap":2197},"2025-09-12",68.98,67.15,8312400,{"date":2208,"open":2058,"high":2209,"low":1893,"close":1185,"change":173,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1185},"2025-09-11",69.89,0.3,14059700,{"date":2213,"open":1933,"high":2214,"low":2215,"close":1878,"change":2216,"percent_change":1815,"volume":2217,"transactions":9,"vwap":1878},"2025-09-10",67.7,66.34,-0.6,9319800,{"date":2219,"open":1229,"high":1484,"low":1938,"close":1521,"change":1388,"percent_change":549,"volume":2220,"transactions":9,"vwap":1521},"2025-09-09",7418100,{"date":2222,"open":2024,"high":2223,"low":1126,"close":2224,"change":1162,"percent_change":1887,"volume":2225,"transactions":9,"vwap":2224},"2025-09-08",68.18,68,10184300,{"date":2227,"open":2228,"high":2229,"low":1584,"close":1869,"change":2120,"percent_change":1586,"volume":2230,"transactions":9,"vwap":1869},"2025-09-05",67.92,68.2,5575700,{"date":2232,"open":1042,"high":2077,"low":1033,"close":2233,"change":2234,"percent_change":929,"volume":2235,"transactions":9,"vwap":2233},"2025-09-04",67.84,-0.36,6231000,{"date":2237,"open":2238,"high":2239,"low":1174,"close":2229,"change":589,"percent_change":311,"volume":2240,"transactions":9,"vwap":2229},"2025-09-03",68.35,68.58,7197300,{"date":2242,"open":2243,"high":2204,"low":1252,"close":1464,"change":2244,"percent_change":488,"volume":2245,"transactions":9,"vwap":1464},"2025-09-02",68.14,0.8,6333700,{"date":2247,"open":2026,"high":1215,"low":1160,"close":2233,"change":1960,"percent_change":107,"volume":2248,"transactions":9,"vwap":2233},"2025-08-29",5422600,{"date":2250,"open":2251,"high":2252,"low":2181,"close":1590,"change":289,"percent_change":195,"volume":2253,"transactions":9,"vwap":1590},"2025-08-28",67.82,67.98,6584900,{"date":2255,"open":2068,"high":2256,"low":1584,"close":2252,"change":990,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2252},"2025-08-27",69.34,-1.46,7987100,{"date":2260,"open":2261,"high":2262,"low":2035,"close":2068,"change":1069,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2068},"2025-08-26",70.16,70.41,-1.64,7751100,{"date":2266,"open":1536,"high":2267,"low":2268,"close":1548,"change":1961,"percent_change":640,"volume":2269,"transactions":9,"vwap":1548},"2025-08-25",70.47,69.63,4419000,{"date":2271,"open":2272,"high":2273,"low":1050,"close":2274,"change":1744,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-22",71.41,71.9,69.56,-2.6,6983600,{"date":2278,"open":1049,"high":2279,"low":2280,"close":2281,"change":581,"percent_change":771,"volume":2282,"transactions":9,"vwap":2281},"2025-08-21",71.87,71.080002,71.42,5222200,{"date":2284,"open":2285,"high":1332,"low":1346,"close":1332,"change":691,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1332},"2025-08-20",70.67,1.57,5310000,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":1828,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-19",69.82,71.15,70.72,1.41,6896300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":510,"percent_change":904,"volume":2300,"transactions":9,"vwap":2299},"2025-08-18",69.88,70.49,69.74,7394000,{"date":2302,"open":2303,"high":1267,"low":2304,"close":2305,"change":2306,"percent_change":44,"volume":2307,"transactions":9,"vwap":2305},"2025-08-15",68.92,68.74,69.69,0.46,4419500,{"date":2309,"open":2310,"high":2285,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-14",70.2,68.91,69.23,-1.1,-1.56,5319700,{"date":2317,"open":1051,"high":1533,"low":1143,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-13",70.33,-3.22,-4.38,16512400,{"date":2323,"open":1367,"high":2324,"low":2325,"close":2326,"change":93,"percent_change":1201,"volume":2327,"transactions":9,"vwap":2326},"2025-08-12",74.42,73.13,73.55,7608100,{"date":2329,"open":2330,"high":2331,"low":1441,"close":2332,"change":905,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-11",74.38,74.9,74.35,0.15,4588500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":420,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-08",73.92,74.69,73.85,74.24,0.65,5961500,{"date":2344,"open":2345,"high":2346,"low":1368,"close":1374,"change":814,"percent_change":982,"volume":2347,"transactions":9,"vwap":1374},"2025-08-07",73.31,74.25,5138400,{"date":2349,"open":2350,"high":2351,"low":1418,"close":2352,"change":820,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-06",71.64,73.96,73.73,2.76,7091300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1914,"percent_change":1013,"volume":2361,"transactions":9,"vwap":2360},"2025-08-05",71.67,72.31,71.23,71.75,5767000,{"date":2363,"open":2364,"high":1416,"low":2365,"close":2366,"change":2061,"percent_change":1772,"volume":2367,"transactions":9,"vwap":2366},"2025-08-04",71.31,71.07,71.59,5493700,{"date":2369,"open":2370,"high":1354,"low":2370,"close":1418,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1418},"2025-08-01",70.5,1.26,1.8,7283500,{"date":2375,"open":1208,"high":1346,"low":2053,"close":1571,"change":2244,"percent_change":672,"volume":2376,"transactions":9,"vwap":1571},"2025-07-31",10899800,{"date":2378,"open":2379,"high":2380,"low":1198,"close":2381,"change":2382,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-30",69.31,69.57,69.3,0,5297900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2381,"change":2389,"percent_change":1760,"volume":2390,"transactions":9,"vwap":2381},"2025-07-29",69.6,70.44,69.24,-0.02,5510300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":1192,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1192},"2025-07-28",71.39,71.43,69.11,-2.14,-2.99,6993900,{"date":2400,"open":2401,"high":2402,"low":2281,"close":2403,"change":269,"percent_change":1514,"volume":2404,"transactions":9,"vwap":2403},"2025-07-25",72.42,72.81,71.46,3396500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1362,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-24",73.26,73.45,72.37,72.38,-0.69,4552500,{"date":2414,"open":2415,"high":1293,"low":2416,"close":2417,"change":529,"percent_change":1887,"volume":2418,"transactions":9,"vwap":2417},"2025-07-23",72.51,72.13,72.88,8128300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1283,"change":920,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1283},"2025-07-22",71.96,73.3,71.8,0.82,7420500,{"date":2427,"open":2393,"high":2428,"low":2429,"close":2430,"change":127,"percent_change":168,"volume":2431,"transactions":9,"vwap":2430},"2025-07-21",72.6,71.3,72.019997,4504800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2393,"change":1239,"percent_change":1069,"volume":2437,"transactions":9,"vwap":2393},"2025-07-18",72.11,72.85,71.14,5351000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1416,"change":2159,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1416},"2025-07-17",71.91,72.5,71.62,0.43,6731900,{"date":2446,"open":1317,"high":2447,"low":2448,"close":2440,"change":814,"percent_change":982,"volume":2449,"transactions":9,"vwap":2440},"2025-07-16",72.080002,71.18,5393000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":1355,"change":310,"percent_change":549,"volume":2455,"transactions":9,"vwap":1355},"2025-07-15",71.98,72.29,71.49,5818600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-14",70.86,72.43,70.31,72.27,1.69,2.39,7284300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":1339,"change":1586,"percent_change":248,"volume":2470,"transactions":9,"vwap":1339},"2025-07-11",70.93,71.099998,70.059998,4192100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":610,"volume":2478,"transactions":9,"vwap":2476},"2025-07-10",69.94,71.17,69.73,70.71,0.45,5560400,{"date":2480,"open":2481,"high":2482,"low":2073,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-09",69.7,70.29,70.26,0.52,0.75,6765200,{"date":2488,"open":2489,"high":2448,"low":2305,"close":2299,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2299},"2025-07-08",71,-1.71,-2.39,6949400,{"date":2494,"open":2495,"high":2496,"low":1543,"close":2497,"change":238,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-07",70.13,71.47,71.45,2.32,5964000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":771,"volume":2507,"transactions":9,"vwap":2505},"2025-07-03",69.78,70.040001,68.63,69.83,-0.4,3716200,{"date":2509,"open":2489,"high":2429,"low":2510,"close":2511,"change":2512,"percent_change":270,"volume":2513,"transactions":9,"vwap":2511},"2025-07-02",69.97,70.23,-1.12,6136200,{"date":2515,"open":2516,"high":2441,"low":2517,"close":1300,"change":834,"percent_change":929,"volume":2518,"transactions":9,"vwap":1300},"2025-07-01",72.089996,70.89,6036700,{"date":2520,"open":1440,"high":2521,"low":2522,"close":2523,"change":2159,"percent_change":2443,"volume":2524,"transactions":9,"vwap":2523},"2025-06-30",72.050003,71.010002,71.73,5712500,{"date":2526,"open":2291,"high":1360,"low":2527,"close":2281,"change":398,"percent_change":173,"volume":2528,"transactions":9,"vwap":2281},"2025-06-27",70.68,8995800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":550,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-26",72.099998,72.94,70.94,71.28,-1.3,6030400,{"date":2538,"open":2539,"high":2407,"low":1419,"close":1416,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1416},"2025-06-25",73.25,-1.2,-1.63,5473300,{"date":2544,"open":1333,"high":2545,"low":1427,"close":2546,"change":728,"percent_change":738,"volume":2547,"transactions":9,"vwap":2546},"2025-06-24",73.69,73.42,13101000,{"date":2549,"open":2550,"high":1441,"low":2551,"close":1402,"change":1341,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1402},"2025-06-23",72.12,71.63,2.82,12332400,{"date":2555,"open":1220,"high":2556,"low":1175,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-06-20",72.23,71.97,6.45,9.84,36154600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":631,"percent_change":912,"volume":2567,"transactions":9,"vwap":2566},"2025-06-18",66,66.18,65.22,65.52,12253900,{"date":2569,"open":1120,"high":1513,"low":1913,"close":2570,"change":1675,"percent_change":2120,"volume":2571,"transactions":9,"vwap":2570},"2025-06-17",65.95,7032900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":1120,"change":2477,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1120},"2025-06-16",65.68,66.26,65.31,0.69,6509700,{"date":2580,"open":2581,"high":1504,"low":2582,"close":2583,"change":409,"percent_change":1666,"volume":2584,"transactions":9,"vwap":2583},"2025-06-13",65.29,65.17,65.56,6509600,{"date":2586,"open":2587,"high":1032,"low":1019,"close":2588,"change":1987,"percent_change":671,"volume":2589,"transactions":9,"vwap":2588},"2025-06-12",65.15,65.059998,5368400,{"date":2591,"open":2014,"high":2592,"low":2593,"close":1090,"change":2594,"percent_change":1871,"volume":2595,"transactions":9,"vwap":1090},"2025-06-11",65.3,64.15,-0.81,6798900,{"date":2597,"open":1221,"high":1066,"low":2141,"close":2015,"change":1675,"percent_change":2120,"volume":2598,"transactions":9,"vwap":2015},"2025-06-10",5097000,{"date":2600,"open":2601,"high":1897,"low":2587,"close":2152,"change":2192,"percent_change":913,"volume":2602,"transactions":9,"vwap":2152},"2025-06-09",65.89,7167400,{"date":2604,"open":1893,"high":1877,"low":2605,"close":1893,"change":2120,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1893},"2025-06-06",65.59,-0.14,6142500,{"date":2609,"open":1877,"high":2610,"low":2611,"close":1084,"change":2612,"percent_change":2125,"volume":2613,"transactions":9,"vwap":1084},"2025-06-05",66.54,65.7,-0.1,4653800,{"date":2615,"open":1167,"high":1160,"low":1870,"close":2215,"change":632,"percent_change":2313,"volume":2616,"transactions":9,"vwap":2215},"2025-06-04",5888300,{"date":2618,"open":2224,"high":2229,"low":2619,"close":2129,"change":2512,"percent_change":2263,"volume":2620,"transactions":9,"vwap":2129},"2025-06-03",66.050003,10148500,{"date":2622,"open":2623,"high":1144,"low":1477,"close":2229,"change":1760,"percent_change":849,"volume":2624,"transactions":9,"vwap":2229},"2025-06-02",68.099998,7648600,{"date":2626,"open":1878,"high":1042,"low":1243,"close":2025,"change":258,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2025},"2025-05-30",1.91,14385900,{"date":2630,"open":1219,"high":1456,"low":1067,"close":2631,"change":632,"percent_change":539,"volume":2632,"transactions":9,"vwap":2631},"2025-05-29",66.95,7305600,{"date":2634,"open":1484,"high":2030,"low":1933,"close":2026,"change":2606,"percent_change":650,"volume":2635,"transactions":9,"vwap":2026},"2025-05-28",5945200,{"date":2637,"open":2638,"high":2239,"low":1868,"close":1512,"change":195,"percent_change":321,"volume":2639,"transactions":9,"vwap":1512},"2025-05-27",68.45,6368200,{"date":2641,"open":1050,"high":2642,"low":1252,"close":2643,"change":610,"percent_change":1294,"volume":2644,"transactions":9,"vwap":2643},"2025-05-23",69.44,68.59,5516800,{"date":2646,"open":1193,"high":1192,"low":1200,"close":2647,"change":1457,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-22",67.95,-1.38,4923500,{"date":2651,"open":1208,"high":1519,"low":1249,"close":2036,"change":2216,"percent_change":1269,"volume":2652,"transactions":9,"vwap":2036},"2025-05-21",4634800,{"date":2654,"open":1309,"high":2655,"low":2656,"close":1543,"change":792,"percent_change":800,"volume":2657,"transactions":9,"vwap":1543},"2025-05-20",70.32,69.36,6527100,{"date":2659,"open":2198,"high":2660,"low":1464,"close":2072,"change":905,"percent_change":1914,"volume":2661,"transactions":9,"vwap":2072},"2025-05-19",69.35,4784800,{"date":2663,"open":2623,"high":1048,"low":1026,"close":1048,"change":2664,"percent_change":2101,"volume":2665,"transactions":9,"vwap":1048},"2025-05-16",1.25,7218100,{"date":2667,"open":1111,"high":2047,"low":2668,"close":2054,"change":2371,"percent_change":1506,"volume":2669,"transactions":9,"vwap":2054},"2025-05-15",66.12,8379200,{"date":2671,"open":1137,"high":1251,"low":1075,"close":2215,"change":1069,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2215},"2025-05-14",-1.7,8984700,{"date":2675,"open":1199,"high":2065,"low":1243,"close":2676,"change":2038,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-13",67.49,-2.25,9422900,{"date":2680,"open":2458,"high":2681,"low":2214,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-12",70.87,69.040001,-2.83,-3.94,9758200,{"date":2687,"open":1317,"high":2556,"low":2436,"close":2279,"change":468,"percent_change":397,"volume":2688,"transactions":9,"vwap":2279},"2025-05-09",4312800,{"date":2690,"open":2691,"high":2692,"low":1426,"close":2693,"change":771,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-08",72.059998,72.89,71.81,-0.79,5501800,{"date":2697,"open":2698,"high":2699,"low":2409,"close":2410,"change":599,"percent_change":2594,"volume":2700,"transactions":9,"vwap":2410},"2025-05-07",72.96,73.47,6002400,{"date":2702,"open":2532,"high":2325,"low":2441,"close":2703,"change":137,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-06",72.97,0.12,3687000,{"date":2707,"open":2441,"high":2708,"low":2709,"close":2417,"change":205,"percent_change":1473,"volume":2710,"transactions":9,"vwap":2417},"2025-05-05",73.12,72.040001,5683800,{"date":2712,"open":1352,"high":2713,"low":2714,"close":2430,"change":2715,"percent_change":1138,"volume":2716,"transactions":9,"vwap":2430},"2025-05-02",72.9,71.27,-0.16,6206400,{"date":2718,"open":1426,"high":2719,"low":2720,"close":2721,"change":1760,"percent_change":849,"volume":2722,"transactions":9,"vwap":2721},"2025-05-01",72.79,71.4,72.18,5497400,{"date":2724,"open":2423,"high":2725,"low":1300,"close":2726,"change":640,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-04-30",72.57,72.21,1.16,14393700,{"date":2730,"open":1560,"high":2731,"low":1543,"close":2732,"change":966,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-04-29",71.52,71.38,1.44,6044200,{"date":2736,"open":2737,"high":2738,"low":2274,"close":2739,"change":1887,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-04-28",70.48,70.73,70.37,0.53,6515700,{"date":2743,"open":2744,"high":1440,"low":1199,"close":2745,"change":2746,"percent_change":280,"volume":2747,"transactions":9,"vwap":2745},"2025-04-25",71.26,70,-1.35,8847100,{"date":2749,"open":1426,"high":1419,"low":2365,"close":1300,"change":912,"percent_change":2132,"volume":2750,"transactions":9,"vwap":1300},"2025-04-24",9228000,{"date":186,"open":1409,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":94,"volume":2756,"transactions":9,"vwap":2754},72.39,70.92,72,-0.17,14003700]