[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAIN":3,"homepage-market-summary":27,"stock-historical-MAIN":168},{"ticker":4,"date":5,"profile":6,"quote":11},"MAIN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Main Street Capital Corporation","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},55.66,55,55.84,54.78,55.05,0.61,1.11,595692.015457,12665,55.2884,67.77,8.34,282348.42845701217,79.6,4775,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,143],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":17,"price":142,"is_up":36},"Utilities","XLU",39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":85},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},48.95,604047,220477245.882233,7.04,"2025-04-21",[179,180,188,199,208,218,229,239,249,260,271,282,293,302,312,322,330,338,349,360,370,381,392,403,413,421,431,442,451,458,469,478,487,495,506,516,526,536,545,556,567,578,588,596,606,617,627,637,646,655,665,675,685,695,703,711,719,728,736,744,751,760,767,775,782,790,795,803,810,819,828,835,842,850,859,866,874,882,888,895,903,910,916,923,931,939,946,953,957,962,971,978,984,991,999,1006,1013,1019,1025,1033,1041,1048,1055,1062,1071,1075,1080,1086,1090,1097,1104,1111,1115,1120,1127,1135,1144,1151,1160,1165,1170,1175,1180,1186,1190,1197,1203,1210,1216,1220,1226,1232,1240,1248,1254,1260,1265,1273,1277,1281,1287,1294,1300,1306,1312,1319,1326,1333,1339,1342,1348,1355,1364,1370,1376,1384,1391,1399,1406,1413,1421,1429,1438,1447,1453,1461,1467,1476,1484,1492,1500,1508,1516,1522,1528,1534,1543,1550,1557,1565,1572,1580,1586,1594,1603,1611,1617,1625,1633,1639,1646,1652,1659,1666,1672,1681,1685,1690,1696,1701,1708,1715,1721,1728,1734,1741,1746,1753,1760,1765,1770,1774,1779,1786,1792,1795,1801,1808,1815,1821,1827,1831,1839,1844,1849,1856,1861,1867,1871,1876,1883,1889,1894,1900,1904,1907,1912,1916,1921,1926,1932,1935,1941,1949,1955,1963,1969,1976,1982,1988,1994,2002,2008,2013,2020,2026,2031,2038,2043,2051,2059,2066,2073,2080,2087,2093,2099,2106,2112,2118,2125,2131,2139,2145,2151,2159,2163,2170,2174,2180,2186,2193,2198,2203,2209,2214,2220,2227,2232,2239,2244,2253,2259,2265,2272,2278,2283,2288,2292,2295,2301,2307,2312,2317,2322,2328,2335,2338,2343,2350,2356,2362,2366,2370,2375,2381,2386,2390,2394,2403,2406,2412,2414,2418,2423,2427,2432,2436,2440,2444,2449,2452,2459,2463,2466,2471,2475,2479,2484,2489,2492,2497,2501,2507,2512,2518,2525,2529,2534,2539,2545,2550,2556,2563,2568,2573,2579,2584,2589,2592,2596,2600,2605,2610,2616],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",56.45,-0.89,-1.59,531900.438722,11851,55.4223,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",55.75,56.83,55.55,55.94,0.87,1.58,567885.814231,11885,56.0789,{"date":200,"open":13,"high":201,"low":202,"close":203,"change":113,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",55.4,54.6503,55.07,-0.05,469167.785194,11181,55.0395,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",54.95,55.1,54.365,0.34,0.62,576773.774149,11618,54.739,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",55.16,55.245,54.59,54.76,-0.32,-0.58,464390.586814,9741,54.8425,{"date":230,"open":14,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",55.97,55.0397,55.08,-0.92,-1.64,438665.049011,10422,55.3279,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",56.44,56.46,56,-0.28,-0.5,389876.597004,9425,56.1652,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",56.1,56.3599,55.95,56.28,0.09,0.16,384910.608378,9673,56.1723,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",57,57.1,55.86,56.19,-0.84,-1.47,537136.834794,10381,56.2221,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",56.8,57.73,56.725,57.03,0.79,1.4,385121.378734,10272,57.3537,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",56.55,56.87,55.59,56.24,-0.3,-0.53,494184.367605,11589,56.4129,{"date":294,"open":295,"high":296,"low":253,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",56.27,56.54,0.17,0.3,414473.846374,8755,56.3614,{"date":303,"open":265,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",56.42,55.8,56.37,0.15,0.27,535850.598586,12271,56.1491,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":167,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",56.25,56.35,55.895,56.22,0.75,329540.639204,7959,56.1421,{"date":323,"open":324,"high":324,"low":325,"close":305,"change":289,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",56.33,55.76,-0.94,491572.708964,10579,56.0243,{"date":331,"open":332,"high":333,"low":334,"close":324,"change":118,"percent_change":225,"volume":335,"transactions":336,"vwap":337},"2026-09-09",56.52,56.7441,56.14,383374.925479,9980,56.3663,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",57.75,57.92,56.64,56.66,-1.02,-1.77,474267.398552,12393,57.0158,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",58,58.4356,57.65,57.68,-0.39,-0.67,408593.945067,9588,57.9234,{"date":361,"open":351,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",58.7516,57.23,58.07,0.2,0.35,562988.2449,10612,57.8269,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",57.98,58.4432,57.54,57.87,-0.1,-0.17,409461.537487,9500,57.8132,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",58.71,59.13,57.86,57.97,-0.95,-1.61,455589.651912,11544,58.2444,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",58.51,59.28,58.44,58.92,0.37,0.63,545025.904681,9504,59.0118,{"date":404,"open":383,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",59.15,58.4856,58.55,-0.04,-0.07,313119.899378,8317,58.715,{"date":414,"open":415,"high":397,"low":416,"close":417,"change":256,"percent_change":308,"volume":418,"transactions":419,"vwap":420},"2026-08-27",58.35,58.29,58.59,341414.791012,8223,58.598,{"date":422,"open":407,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",58.9099,58.3467,58.43,-0.11,-0.19,363780.156079,8396,58.5275,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",58.74,59.2177,58.37,58.54,-0.38,-0.64,605258.148059,9369,58.6283,{"date":443,"open":444,"high":445,"low":446,"close":397,"change":399,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",58.27,59.05,58.1,1.08,342770.619243,9005,58.7188,{"date":452,"open":453,"high":397,"low":454,"close":416,"change":426,"percent_change":427,"volume":455,"transactions":456,"vwap":457},"2026-08-21",58.7,58.28,277676.388704,8315,58.4758,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",58.26,58.7999,58.15,58.4,0.23,0.4,380838.940694,8232,58.4394,{"date":470,"open":471,"high":453,"low":472,"close":473,"change":474,"percent_change":214,"volume":475,"transactions":476,"vwap":477},"2026-08-19",58.13,57.9,58.17,0.36,444634.216618,10107,58.2701,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":225,"volume":484,"transactions":485,"vwap":486},"2026-08-18",58.2,58.68,57.81,-0.34,395279.201132,9506,58.1693,{"date":488,"open":489,"high":489,"low":364,"close":462,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",58.97,-0.65,-1.11,470548.255518,12202,58.4718,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",59.25,59.3188,58.635,58.8,-0.43,-0.73,429855.304975,11334,58.9007,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",58.63,59.6065,59.23,0.72,1.23,569316.052395,12436,59.154,{"date":517,"open":518,"high":519,"low":520,"close":394,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",58.98,59.348,58.18,-0.52,-0.88,678262.74813,13999,58.5491,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":194,"volume":533,"transactions":534,"vwap":535},"2026-08-11",58.32,59.37,58.08,59.03,0.51,849183.450663,14524,58.9529,{"date":537,"open":416,"high":538,"low":340,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",58.72,58.52,-0.42,-0.71,783497.307368,16022,58.1412,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",56.49,59.48,56.3093,58.94,2.15,3.79,1320705.187518,22498,58.9152,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",56.4,57.7,56.32,56.79,0.68,1.21,861757.132295,17044,57.241,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",57.14,57.3824,55.85,56.11,-1.04,-1.82,530283.448736,12046,56.2085,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":278,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",56.16,57.21,56.0296,57.15,2.51,652915.660709,13000,56.783,{"date":589,"open":590,"high":231,"low":590,"close":190,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",54.81,1.34,2.46,635418.287371,13613,55.5991,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":113,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",54.6,55.135,54.01,54.41,-0.06,450568.159736,10823,54.4373,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",54.4,54.73,53.3347,54.44,0.12,0.22,593088.141344,11658,53.9835,{"date":618,"open":619,"high":201,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",55.39,54.29,54.32,-1,-1.81,513136.145014,11336,54.7946,{"date":628,"open":629,"high":201,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",54.02,54,55.32,1.52,2.83,474322.961481,9593,54.8339,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":214,"volume":643,"transactions":644,"vwap":645},"2026-07-27",53.47,54.34,53.8,0.33,377160.26171,10277,53.9204,{"date":647,"open":648,"high":649,"low":650,"close":639,"change":366,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",53.2,53.6761,52.99,0.66,398777.244407,10333,53.3036,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":521,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",53.35,53.75,52.76,53.12,-0.97,542289.836911,13451,53.0642,{"date":666,"open":609,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",54.75,53.5,53.64,-0.55,-1.01,502183.085392,12715,53.7635,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":502,"volume":682,"transactions":683,"vwap":684},"2026-07-21",54.55,55.295,54.13,54.19,-0.4,860070.495131,12122,54.8544,{"date":686,"open":687,"high":688,"low":689,"close":222,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",55.43,55.7759,53.6901,-0.78,-1.41,576889.703211,12930,54.4619,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":377,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",55.58,56.39,55.3,55.37,-0.31,687100,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",53.4,55.68,55.54,2.13,3.99,808200,{"date":712,"open":639,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",53.7,53.02,53.41,0.32,0.6,648500,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",52.7,53.28,52.58,53.09,0.58,1.1,609100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":118,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-13",53,53.48,52.4,52.51,-0.62,594900,{"date":737,"open":738,"high":648,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",51.89,51.82,52.84,1.17,2.26,578300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":214,"percent_change":563,"volume":750,"transactions":9,"vwap":749},"2026-07-09",51.3,51.98,51.0099983,51.67,517300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",51.83,52.12,50.96,51.049999,-1.36,-2.59,742300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":612,"percent_change":464,"volume":766,"transactions":9,"vwap":765},"2026-07-07",52.26,53.080002,52.25,52.41,805600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":642,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",52.48,53.37,52.28,52.29,0.64,874800,{"date":776,"open":777,"high":778,"low":739,"close":779,"change":602,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",52.5,52.85,51.96,-0.12,539700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":308,"volume":789,"transactions":9,"vwap":787},"2026-07-01",52.0099983,52.95,51.88,52.02,0.14,692700,{"date":791,"open":792,"high":764,"low":793,"close":786,"change":716,"percent_change":214,"volume":794,"transactions":9,"vwap":786},"2026-06-30",51.68,51.45,656000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":447,"volume":802,"transactions":9,"vwap":800},"2026-06-29",51.14,51.6,50.56,51.56,0.55,614300,{"date":804,"open":805,"high":806,"low":805,"close":748,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":748},"2026-06-26",50.060001,51.47,0.82,1.63,705100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",49.86,50.86,49.82,50.19,0.39,0.78,579800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",50.02,50.14,49.43,49.8,-0.22,-0.44,670400,{"date":829,"open":830,"high":831,"low":832,"close":821,"change":118,"percent_change":833,"volume":834,"transactions":9,"vwap":821},"2026-06-23",50,50.38,49.68,-0.66,584800,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":734,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-22",50.72,51.44,50.35,-1.22,579000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":474,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-18",51.07,51.43,50.68,50.97,0.71,1496400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",51.53,51.81,50.5,50.61,-0.85,-1.65,666800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":297,"percent_change":642,"volume":865,"transactions":9,"vwap":864},"2026-06-16",51.49,51.92,51.19,51.46,719500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":502,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-15",52.49,53.0099983,51.23,51.29,-1.4,930200,{"date":875,"open":876,"high":877,"low":878,"close":787,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":787},"2026-06-12",51.9,52.45,51.5,0.28,0.54,385400,{"date":883,"open":884,"high":764,"low":885,"close":886,"change":365,"percent_change":816,"volume":887,"transactions":9,"vwap":886},"2026-06-11",51.73,51.34,51.74,557300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":153,"percent_change":366,"volume":894,"transactions":9,"vwap":893},"2026-06-10",51.27,52.2,51.26,51.54,704900,{"date":896,"open":800,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",52,50.89,51.36,-0.01,-0.02,604800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":826,"percent_change":856,"volume":909,"transactions":9,"vwap":908},"2026-06-08",51.55,51.76,50.75,51.37,570000,{"date":911,"open":912,"high":913,"low":908,"close":853,"change":914,"percent_change":681,"volume":915,"transactions":9,"vwap":853},"2026-06-05",52.099998,52.39,-0.21,786800,{"date":917,"open":918,"high":919,"low":918,"close":787,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":787},"2026-06-04",51.15,52.38,1.31,2.58,544000,{"date":924,"open":925,"high":845,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",51.099998,50.36,50.71,-0.86,-1.67,543600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":408,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-02",51.64,52.049999,51.32,51.57,-0.08,629500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":465,"percent_change":817,"volume":945,"transactions":9,"vwap":944},"2026-06-01",51.029999,52.029999,51,51.61,650400,{"date":947,"open":948,"high":862,"low":949,"close":950,"change":937,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-29",51.11,51.040001,51.21,-0.16,399600,{"date":954,"open":943,"high":955,"low":847,"close":871,"change":297,"percent_change":642,"volume":956,"transactions":9,"vwap":871},"2026-05-28",51.66,465300,{"date":958,"open":756,"high":959,"low":748,"close":960,"change":602,"percent_change":780,"volume":961,"transactions":9,"vwap":960},"2026-05-27",51.78,51.12,459500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",49.94,51.63,49.66,51.18,1.55,3.12,971100,{"date":972,"open":943,"high":973,"low":173,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-22",51.41,49.63,-1.39,-2.72,1888800,{"date":979,"open":870,"high":980,"low":981,"close":982,"change":92,"percent_change":355,"volume":983,"transactions":9,"vwap":982},"2026-05-21",51.87,50.74,51.02,482000,{"date":985,"open":799,"high":986,"low":839,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",51.71,51.22,0.69,1.37,593300,{"date":992,"open":993,"high":870,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",50.9,50.25,50.53,-0.46,-0.9,722000,{"date":1000,"open":1001,"high":793,"low":1002,"close":1003,"change":880,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-18",50.45,49.85,50.99,1.07,779300,{"date":1007,"open":1008,"high":878,"low":1009,"close":1001,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1001},"2026-05-15",51.060001,50.049999,-0.24,-0.47,871500,{"date":1014,"open":987,"high":933,"low":1015,"close":1016,"change":224,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",50.12,50.69,-0.63,1328400,{"date":1020,"open":732,"high":1021,"low":943,"close":748,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":748},"2026-05-13",52.86,-1.91,-3.61,1224300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":214,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",52.62,53.26,52.37,52.92,1.19,684500,{"date":1034,"open":1035,"high":1036,"low":912,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",53.68,53.95,52.3,-1.71,-3.17,1192600,{"date":1042,"open":190,"high":1043,"low":1044,"close":1045,"change":758,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",56.6,52.81,54.0099983,-4.58,1331200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1043,"change":502,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1043},"2026-05-07",56.97,57.07,56.41,-1.27,617300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":113,"percent_change":204,"volume":1061,"transactions":9,"vwap":1060},"2026-05-06",57.55,57.8,56.68,57.33,590500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",56.15,57.5,55.65,57.36,1.6,2.87,472300,{"date":1072,"open":243,"high":342,"low":1073,"close":325,"change":826,"percent_change":690,"volume":1074,"transactions":9,"vwap":325},"2026-05-04",55.52,477300,{"date":1076,"open":243,"high":342,"low":1077,"close":1078,"change":474,"percent_change":773,"volume":1079,"transactions":9,"vwap":1078},"2026-05-01",55.67,56.2,439500,{"date":1081,"open":1082,"high":193,"low":669,"close":14,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":14},"2026-04-30",53.69,2.09,3.89,637000,{"date":1087,"open":611,"high":1088,"low":705,"close":658,"change":997,"percent_change":857,"volume":1089,"transactions":9,"vwap":658},"2026-04-29",54.5,480200,{"date":1091,"open":1092,"high":1093,"low":713,"close":1094,"change":848,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",53.93,54.74,54.65,1.32,419600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":780,"percent_change":825,"volume":1103,"transactions":9,"vwap":1102},"2026-04-27",54.12,54.43,53.89,53.94,454500,{"date":1105,"open":1106,"high":1088,"low":1107,"close":1108,"change":50,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",54.15,53.97,54.060001,0.07,358700,{"date":1112,"open":598,"high":598,"low":669,"close":629,"change":1017,"percent_change":1113,"volume":1114,"transactions":9,"vwap":629},"2026-04-23",-1.15,518400,{"date":1116,"open":611,"high":1117,"low":1118,"close":1094,"change":717,"percent_change":18,"volume":1119,"transactions":9,"vwap":1094},"2026-04-22",55.29,54.23,505400,{"date":1121,"open":1122,"high":697,"low":658,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",55.2,54.049999,-0.91,-1.66,692500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":788,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-20",54.42,55.24,54.39,54.96,0.26,527000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-17",54.040001,54.84,53.96,54.82,1.36,2.54,895800,{"date":1145,"open":1146,"high":1147,"low":869,"close":104,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":104},"2026-04-16",57.69,57.71,-4.37,-7.56,1862000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-15",56.7,58.33,56.63,57.83,1.44,2.55,853500,{"date":1161,"open":1088,"high":284,"low":1088,"close":698,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":698},"2026-04-14",2.43,4.5,853600,{"date":1166,"open":721,"high":1107,"low":764,"close":1139,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1139},"2026-04-13",0.88,1.66,538100,{"date":1171,"open":1172,"high":630,"low":778,"close":763,"change":1173,"percent_change":356,"volume":1174,"transactions":9,"vwap":763},"2026-04-10",53.58,-0.36,516100,{"date":1176,"open":679,"high":1088,"low":770,"close":1177,"change":326,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-09",53.44,-1.73,859800,{"date":1181,"open":13,"high":1182,"low":1183,"close":1184,"change":816,"percent_change":511,"volume":1185,"transactions":9,"vwap":1184},"2026-04-08",55.38,53.99,54.38,663800,{"date":1187,"open":1092,"high":1184,"low":1188,"close":1183,"change":914,"percent_change":355,"volume":1189,"transactions":9,"vwap":1183},"2026-04-07",53.77,453400,{"date":1191,"open":1192,"high":1193,"low":733,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-06",52.75,54.2,1.57,2.98,543100,{"date":1198,"open":890,"high":659,"low":1199,"close":1200,"change":511,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-02",50.77,52.63,1.39,785500,{"date":1204,"open":1028,"high":1205,"low":986,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-01",53.36,51.91,-1.05,-1.98,891500,{"date":1211,"open":1037,"high":1212,"low":1213,"close":1214,"change":920,"percent_change":1142,"volume":1215,"transactions":9,"vwap":1214},"2026-03-31",53.38,51.86,52.96,866600,{"date":1217,"open":862,"high":772,"low":908,"close":1218,"change":612,"percent_change":464,"volume":1219,"transactions":9,"vwap":1218},"2026-03-30",51.65,727900,{"date":1221,"open":1192,"high":1222,"low":1223,"close":852,"change":975,"percent_change":1224,"volume":1225,"transactions":9,"vwap":852},"2026-03-27",52.79,51.25,-2.63,992400,{"date":1227,"open":621,"high":1228,"low":1021,"close":1030,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1030},"2026-03-26",54.79,-1.55,-2.85,689500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":437,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",55.26,55.73,54.46,54.47,-0.69,665500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":118,"volume":1247,"transactions":9,"vwap":1245},"2026-03-24",54.69,55.12,53.92,54.85,-0.18,412700,{"date":1249,"open":1250,"high":286,"low":630,"close":1251,"change":1252,"percent_change":50,"volume":1253,"transactions":9,"vwap":1251},"2026-03-23",55.33,55.029999,0.02,699800,{"date":1255,"open":619,"high":1066,"low":1256,"close":1257,"change":1258,"percent_change":840,"volume":1259,"transactions":9,"vwap":1257},"2026-03-20",54.31,55.0099983,-0.68,3145500,{"date":1261,"open":667,"high":253,"low":1262,"close":1263,"change":801,"percent_change":170,"volume":1264,"transactions":9,"vwap":1263},"2026-03-19",54.63,55.69,660600,{"date":1266,"open":1066,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",56.3,55.13,55.14,-0.61,-1.09,1048300,{"date":1274,"open":192,"high":241,"low":1275,"close":190,"change":562,"percent_change":512,"volume":1276,"transactions":9,"vwap":190},"2026-03-17",55.5,1586300,{"date":1278,"open":1279,"high":305,"low":1093,"close":203,"change":153,"percent_change":642,"volume":1280,"transactions":9,"vwap":203},"2026-03-16",55.51,1704100,{"date":1282,"open":1283,"high":201,"low":1284,"close":1285,"change":464,"percent_change":167,"volume":1286,"transactions":9,"vwap":1285},"2026-03-13",54.93,54.22,54.89,1008900,{"date":1288,"open":243,"high":182,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-12",54.3,54.66,-2.01,-3.55,1704900,{"date":1295,"open":1296,"high":1297,"low":265,"close":1298,"change":426,"percent_change":427,"volume":1299,"transactions":9,"vwap":1298},"2026-03-11",56.78,57.57,56.67,634200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1296,"change":408,"percent_change":409,"volume":1305,"transactions":9,"vwap":1296},"2026-03-10",56.88,57.6,56.07,433600,{"date":1307,"open":1308,"high":262,"low":706,"close":1309,"change":670,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-09",56.65,56.82,-0.96,875000,{"date":1313,"open":1314,"high":386,"low":1315,"close":1316,"change":146,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-06",57.19,57.049999,57.37,-1.6,415000,{"date":1320,"open":1321,"high":1322,"low":472,"close":1323,"change":1324,"percent_change":622,"volume":1325,"transactions":9,"vwap":1323},"2026-03-05",58.81,59.46,58.3,-0.59,734800,{"date":1327,"open":340,"high":1328,"low":285,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-04",58.9,58.89,1.69,2.95,738100,{"date":1334,"open":231,"high":1335,"low":1336,"close":1337,"change":540,"percent_change":502,"volume":1338,"transactions":9,"vwap":1337},"2026-03-03",57.62,55.78,57.2,804500,{"date":1340,"open":1275,"high":472,"low":1093,"close":1335,"change":807,"percent_change":1157,"volume":1341,"transactions":9,"vwap":1335},"2026-03-02",1413000,{"date":1343,"open":394,"high":481,"low":1344,"close":273,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":273},"2026-02-27",56.53,-1.29,-2.22,1018300,{"date":1349,"open":500,"high":1350,"low":581,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-26",59.099998,58.09,-0.87,-1.48,815100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-25",57.99,59.12,57.53,58.96,1.26,2.18,632700,{"date":1365,"open":1296,"high":341,"low":1366,"close":559,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":559},"2026-02-24",56.69,0.92,1.62,602200,{"date":1371,"open":354,"high":425,"low":1372,"close":1296,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1296},"2026-02-23",56.57,-1.16,-2,718400,{"date":1377,"open":1378,"high":435,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-20",57.88,57.080002,57.94,0.06,0.1,581600,{"date":1385,"open":1386,"high":1387,"low":1060,"close":1378,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1378},"2026-02-19",59.59,60.15,-2.14,-3.57,934800,{"date":1392,"open":1393,"high":1394,"low":550,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-18",59.26,60.32,60.02,0.84,1.42,409400,{"date":1400,"open":1401,"high":1402,"low":1323,"close":1403,"change":1404,"percent_change":826,"volume":1405,"transactions":9,"vwap":1403},"2026-02-17",59.5,60.13,59.18,-0.26,591800,{"date":1407,"open":1408,"high":1408,"low":508,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-13",61.0099983,59.44,-1.45,-2.38,837900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":91,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-12",61.88,62.5,60.58,60.89,-1.14,506100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1011,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-11",62,62.12,61.13,61.59,-0.76,373300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-10",61.2,62.26,60.76,62.060001,1.25,2.06,481200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-09",60.5,60.92,60,60.81,0.5,0.83,532000,{"date":1448,"open":1449,"high":1440,"low":1450,"close":1451,"change":63,"percent_change":562,"volume":1452,"transactions":9,"vwap":1451},"2026-02-06",60.23,59.79,60.31,664100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1353,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",61.060001,61.22,59.42,59.9,-2.41,920800,{"date":1462,"open":1463,"high":1416,"low":1464,"close":1465,"change":541,"percent_change":1419,"volume":1466,"transactions":9,"vwap":1465},"2026-02-04",62.39,60.84,61.38,834800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-03",63.45,63.59,61.74,62.09,-1.33,-2.1,568700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":437,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-02",63.5,63.94,62.37,63.42,-0.6,658400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":690,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-30",64.2,64.51,63.31,63.8,-1.21,371600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":43,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-29",64.66,64.98,64.050003,64.58,0.48,338600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":118,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-28",64.6,65.23,64.25,64.27,-0.51,402000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1502,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1502},"2026-01-27",64.080002,64.92,63.92,0.81,1.27,410500,{"date":1517,"open":1496,"high":1496,"low":1518,"close":1519,"change":1404,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-26",63,63.79,-0.41,390500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1496,"change":780,"percent_change":427,"volume":1527,"transactions":9,"vwap":1496},"2026-01-23",64.42,64.5,63.82,398100,{"date":1529,"open":1486,"high":1530,"low":1531,"close":1532,"change":35,"percent_change":298,"volume":1533,"transactions":9,"vwap":1532},"2026-01-22",64.47,63.83,64.17,378500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-21",63.26,64.040001,63.13,63.98,0.85,1.35,335900,{"date":1544,"open":1545,"high":1546,"low":1416,"close":1538,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1538},"2026-01-20",62.57,63.44,-0.83,-1.3,449300,{"date":1551,"open":1552,"high":1553,"low":1478,"close":1554,"change":1010,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",64.010002,64.38,63.96,-0.37,474900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1486,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1486},"2026-01-15",62.4,64.59,62.21,1.93,3.1,924000,{"date":1566,"open":1443,"high":1567,"low":1568,"close":1569,"change":195,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-14",62.35,60.59,62.27,2.6,542800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-13",60.75,61.34,60.4,60.69,0,490500,{"date":1581,"open":1582,"high":1415,"low":1583,"close":1577,"change":245,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1577},"2026-01-12",60.77,60.67,-0.82,429900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":671,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-09",62.25,62.52,61.12,61.19,-1.62,591400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-08",60.49,62.63,60.41,62.2,1.45,2.39,622200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1574,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1574},"2026-01-07",62.31,62.46,60.39,-1.56,-2.5,502400,{"date":1612,"open":1613,"high":124,"low":1614,"close":1605,"change":1615,"percent_change":914,"volume":1616,"transactions":9,"vwap":1605},"2026-01-06",62.68,61.69,-0.13,497400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":988,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-05",61.97,62.67,61.95,62.44,1.12,538700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1141,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-02",60.74,61.98,60.26,61.75,2.25,500000,{"date":1634,"open":1387,"high":1635,"low":1636,"close":1607,"change":1637,"percent_change":366,"volume":1638,"transactions":9,"vwap":1607},"2025-12-31",60.63,60.040001,0.21,316700,{"date":1640,"open":1641,"high":1642,"low":548,"close":1643,"change":1644,"percent_change":511,"volume":1645,"transactions":9,"vwap":1643},"2025-12-30",59.82,60.54,60.18,0.43,391700,{"date":1647,"open":1583,"high":1648,"low":1649,"close":1649,"change":344,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-29",60.95,59.75,-1.68,433900,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1582,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1582},"2025-12-26",59.87,60.9,0.96,1.61,365600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1540,"percent_change":1157,"volume":1665,"transactions":9,"vwap":1664},"2025-12-24",59.16,60.060001,59.11,59.81,206800,{"date":1667,"open":1668,"high":1669,"low":1329,"close":1360,"change":501,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1360},"2025-12-23",58.99,59.54,-0.72,457900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-22",59.91,60.2,59.31,59.39,-0.79,-1.31,854100,{"date":1682,"open":1607,"high":1683,"low":1387,"close":1643,"change":1615,"percent_change":825,"volume":1684,"transactions":9,"vwap":1643},"2025-12-19",60.82,2329400,{"date":1686,"open":1425,"high":1687,"low":1688,"close":1451,"change":825,"percent_change":1173,"volume":1689,"transactions":9,"vwap":1451},"2025-12-18",61.14,59.85,531900,{"date":1691,"open":1574,"high":1692,"low":1693,"close":1694,"change":1252,"percent_change":162,"volume":1695,"transactions":9,"vwap":1694},"2025-12-17",61.17,60.25,60.53,549700,{"date":1697,"open":1443,"high":1698,"low":1654,"close":1699,"change":1404,"percent_change":501,"volume":1700,"transactions":9,"vwap":1699},"2025-12-16",61.15,60.51,570700,{"date":1702,"open":1424,"high":1703,"low":1704,"close":1582,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1582},"2025-12-15",62.18,59.97,-1.28,-2.06,770300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1010,"percent_change":355,"volume":1714,"transactions":9,"vwap":1713},"2025-12-12",62.29,62.75,61.73,62.049999,360200,{"date":1716,"open":1717,"high":1718,"low":1424,"close":1710,"change":490,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1710},"2025-12-11",62.9,63.099998,-1.03,399500,{"date":1722,"open":1723,"high":1724,"low":1415,"close":1725,"change":366,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-10",62.24,63.21,62.94,0.56,461700,{"date":1729,"open":1712,"high":1730,"low":1731,"close":1732,"change":562,"percent_change":726,"volume":1733,"transactions":9,"vwap":1732},"2025-12-09",62.79,61.68,62.59,468600,{"date":1735,"open":1627,"high":1736,"low":1440,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-08",62.45,61.91,1.18,1.94,601700,{"date":1742,"open":1675,"high":1743,"low":1387,"close":1744,"change":318,"percent_change":1435,"volume":1745,"transactions":9,"vwap":1744},"2025-12-05",61.09,60.73,551300,{"date":1747,"open":1748,"high":1387,"low":1749,"close":1750,"change":399,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-04",59.6,59.19,59.98,1.06,514800,{"date":1754,"open":1323,"high":1755,"low":520,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-03",59.36,59.35,1.29,2.22,428700,{"date":1761,"open":351,"high":435,"low":1297,"close":1762,"change":788,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",58.060001,0.24,357300,{"date":1766,"open":1767,"high":1768,"low":559,"close":341,"change":780,"percent_change":914,"volume":1769,"transactions":9,"vwap":341},"2025-12-01",57.82,58.45,362400,{"date":1771,"open":351,"high":520,"low":482,"close":1772,"change":366,"percent_change":17,"volume":1773,"transactions":9,"vwap":1772},"2025-11-28",58.040001,182800,{"date":1775,"open":1337,"high":472,"low":1314,"close":1146,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1146},"2025-11-26",0.52,0.91,288500,{"date":1780,"open":1781,"high":1782,"low":558,"close":1783,"change":817,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-25",56.56,57.22,57.17,1.38,363100,{"date":1787,"open":1788,"high":342,"low":1789,"close":698,"change":1445,"percent_change":1790,"volume":1791,"transactions":9,"vwap":698},"2025-11-24",55.56,55.25,1.49,397100,{"date":1793,"open":697,"high":314,"low":1245,"close":1788,"change":69,"percent_change":255,"volume":1794,"transactions":9,"vwap":1788},"2025-11-21",791100,{"date":1796,"open":1797,"high":1798,"low":1269,"close":1279,"change":1352,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1279},"2025-11-20",56.72,56.99,-1.54,582600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":490,"percent_change":1419,"volume":1807,"transactions":9,"vwap":1806},"2025-11-19",56.91,57.26,56.17,56.38,562700,{"date":1809,"open":1810,"high":1811,"low":1052,"close":1812,"change":1813,"percent_change":951,"volume":1814,"transactions":9,"vwap":1812},"2025-11-18",57.02,57.45,57.029999,-0.09,451300,{"date":1816,"open":1817,"high":508,"low":1798,"close":1818,"change":1548,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-17",58.48,57.12,-2.23,508500,{"date":1822,"open":1823,"high":1328,"low":482,"close":1824,"change":1825,"percent_change":84,"volume":1826,"transactions":9,"vwap":1824},"2025-11-14",58.5,58.42,-0.48,475000,{"date":1828,"open":1829,"high":1393,"low":394,"close":1328,"change":1010,"percent_change":1520,"volume":1830,"transactions":9,"vwap":1328},"2025-11-13",59,348100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":937,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-12",58.91,59.45,58.73,59.14,-0.14,340100,{"date":1840,"open":433,"high":1834,"low":1823,"close":1841,"change":1776,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-11",59.22,0.89,309100,{"date":1845,"open":1846,"high":1847,"low":463,"close":453,"change":1578,"percent_change":1578,"volume":1848,"transactions":9,"vwap":453},"2025-11-10",58.87,59.58,778300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":453,"change":968,"percent_change":1854,"volume":1855,"transactions":9,"vwap":453},"2025-11-07",57.47,58.88,56.31,2.71,531600,{"date":1857,"open":353,"high":1858,"low":1859,"close":583,"change":602,"percent_change":376,"volume":1860,"transactions":9,"vwap":583},"2025-11-06",58.25,57.09,652700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":581,"change":50,"percent_change":1109,"volume":1866,"transactions":9,"vwap":581},"2025-11-05",57.18,57.32,56.12,525200,{"date":1868,"open":1065,"high":1065,"low":1153,"close":1783,"change":1869,"percent_change":1252,"volume":1870,"transactions":9,"vwap":1783},"2025-11-04",0.01,504400,{"date":1872,"open":262,"high":1873,"low":1344,"close":1874,"change":1763,"percent_change":167,"volume":1875,"transactions":9,"vwap":1874},"2025-11-03",57.43,57.16,474600,{"date":1877,"open":1064,"high":1878,"low":264,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-31",57.38,56.92,0.57,1.01,452100,{"date":1884,"open":1359,"high":351,"low":1885,"close":315,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":315},"2025-10-30",56.040001,-1.37,-2.37,539400,{"date":1890,"open":415,"high":1891,"low":1864,"close":1892,"change":690,"percent_change":1473,"volume":1893,"transactions":9,"vwap":1892},"2025-10-29",58.78,57.72,405000,{"date":1895,"open":1896,"high":1897,"low":1357,"close":1823,"change":308,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1823},"2025-10-28",58.31,58.95,0.46,375100,{"date":1901,"open":1811,"high":1902,"low":1804,"close":1902,"change":817,"percent_change":1141,"volume":1903,"transactions":9,"vwap":1902},"2025-10-27",58.23,483900,{"date":1905,"open":1351,"high":1817,"low":1811,"close":1811,"change":377,"percent_change":288,"volume":1906,"transactions":9,"vwap":1811},"2025-10-24",379300,{"date":1908,"open":1378,"high":1909,"low":1910,"close":1335,"change":162,"percent_change":69,"volume":1911,"transactions":9,"vwap":1335},"2025-10-23",58.16,57.29,383100,{"date":1913,"open":375,"high":351,"low":262,"close":1914,"change":1555,"percent_change":438,"volume":1915,"transactions":9,"vwap":1914},"2025-10-22",57.59,634900,{"date":1917,"open":1918,"high":1323,"low":1919,"close":1918,"change":1869,"percent_change":1252,"volume":1920,"transactions":9,"vwap":1918},"2025-10-21",57.96,57.3,500500,{"date":1922,"open":444,"high":1923,"low":354,"close":1924,"change":427,"percent_change":118,"volume":1925,"transactions":9,"vwap":1924},"2025-10-20",58.56,57.95,510700,{"date":1927,"open":1818,"high":1823,"low":1928,"close":1929,"change":1930,"percent_change":808,"volume":1931,"transactions":9,"vwap":1929},"2025-10-17",56.77,58.14,0.93,696100,{"date":1933,"open":1323,"high":1360,"low":1315,"close":581,"change":234,"percent_change":1934,"volume":1174,"transactions":9,"vwap":581},"2025-10-16",-1.58,{"date":1936,"open":1937,"high":1829,"low":1938,"close":471,"change":1939,"percent_change":501,"volume":1940,"transactions":9,"vwap":471},"2025-10-15",58.49,57.76,-0.25,597300,{"date":1942,"open":243,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-14",58.62,55.74,58.38,1.81,3.2,808500,{"date":1950,"open":1951,"high":262,"low":706,"close":1372,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1372},"2025-10-13",56.060001,1.47,2.67,918700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1208,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-10",57.25,57.4,55.060001,55.099998,-3.47,2055500,{"date":1964,"open":1965,"high":1966,"low":1315,"close":1379,"change":1961,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1379},"2025-10-09",60.099998,60.43,-5.73,1696600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":840,"percent_change":1208,"volume":1975,"transactions":9,"vwap":1974},"2025-10-08",61.55,61.92,60.28,60.55,695800,{"date":1977,"open":1978,"high":1979,"low":1408,"close":1980,"change":1670,"percent_change":1113,"volume":1981,"transactions":9,"vwap":1980},"2025-10-07",62.8,62.84,61.77,708500,{"date":1983,"open":1518,"high":1984,"low":1415,"close":1985,"change":1011,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-06",63.3,62.49,-0.75,557800,{"date":1989,"open":1486,"high":1990,"low":1991,"close":1992,"change":671,"percent_change":1934,"volume":1993,"transactions":9,"vwap":1992},"2025-10-03",64.21,62.91,62.96,369000,{"date":1995,"open":1996,"high":1997,"low":1606,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-02",62.58,64.13,63.97,1.13,1.8,413600,{"date":2003,"open":1478,"high":2004,"low":2005,"close":1979,"change":1986,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1979},"2025-10-01",63.56,62.36,-1.18,477600,{"date":2009,"open":2004,"high":1510,"low":2010,"close":1470,"change":1763,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1470},"2025-09-30",62.86,0.38,359800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":681,"percent_change":1017,"volume":2019,"transactions":9,"vwap":2018},"2025-09-29",64,64.39,63.07,63.35,387000,{"date":2021,"open":2022,"high":1530,"low":2023,"close":2024,"change":162,"percent_change":69,"volume":2025,"transactions":9,"vwap":2024},"2025-09-26",63.85,63.68,63.75,382500,{"date":2027,"open":1589,"high":2028,"low":1599,"close":2029,"change":1540,"percent_change":1541,"volume":2030,"transactions":9,"vwap":2029},"2025-09-25",63.93,63.72,508600,{"date":2032,"open":2033,"high":1502,"low":2034,"close":2035,"change":691,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-24",64.34,62.83,62.87,-2.19,545400,{"date":2039,"open":1486,"high":2040,"low":1552,"close":2041,"change":1578,"percent_change":1578,"volume":2042,"transactions":9,"vwap":2041},"2025-09-23",64.94,64.28,401900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2041,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2041},"2025-09-22",65.35,65.85,64.019997,-1.5,-2.28,757600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":289,"volume":2058,"transactions":9,"vwap":2056},"2025-09-19",65.84,66.050003,65.050003,65.78,-0.35,1944800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":213,"percent_change":1776,"volume":2065,"transactions":9,"vwap":2064},"2025-09-18",66,66.85,65.66,66.13,853800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":848,"percent_change":77,"volume":2072,"transactions":9,"vwap":2071},"2025-09-17",65.13,66.54,65,65.79,531300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1813,"percent_change":1837,"volume":2079,"transactions":9,"vwap":2078},"2025-09-16",65.38,65.86,64.8,65.080002,611000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":623,"percent_change":83,"volume":2086,"transactions":9,"vwap":2085},"2025-09-15",67,67.26,65.07,65.17,743400,{"date":2088,"open":2082,"high":2089,"low":2090,"close":2091,"change":427,"percent_change":244,"volume":2092,"transactions":9,"vwap":2091},"2025-09-12",67.34,66.69,66.98,459100,{"date":2094,"open":2095,"high":2083,"low":2096,"close":2097,"change":1898,"percent_change":988,"volume":2098,"transactions":9,"vwap":2097},"2025-09-11",66.72,66.48,67.17,423800,{"date":2100,"open":2054,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2101},"2025-09-10",66.71,65.83,0.76,1.15,598800,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":901,"percent_change":113,"volume":2111,"transactions":9,"vwap":2110},"2025-09-09",65.56,66.26,65.95,442200,{"date":2113,"open":2114,"high":2115,"low":2045,"close":2116,"change":670,"percent_change":1547,"volume":2117,"transactions":9,"vwap":2116},"2025-09-08",66.29,66.37,65.97,430100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":409,"percent_change":426,"volume":2124,"transactions":9,"vwap":2123},"2025-09-05",66.79,66.88,66.11,66.52,540000,{"date":2126,"open":2061,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":1600,"volume":2130,"transactions":9,"vwap":2127},"2025-09-04",66.59,65.77,0.95,345600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2012,"transactions":9,"vwap":2136},"2025-09-03",65.81,66.3,65.32,65.64,-0.15,-0.23,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2071,"change":245,"percent_change":1986,"volume":2144,"transactions":9,"vwap":2071},"2025-09-02",65.75,66.53,65.37,594000,{"date":2146,"open":2064,"high":2147,"low":2148,"close":2114,"change":2149,"percent_change":848,"volume":2150,"transactions":9,"vwap":2114},"2025-08-29",66.5,65.96,0.47,486800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":77,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-28",64.79,65.91,64.64,65.82,1.68,503700,{"date":2160,"open":1502,"high":1503,"low":1502,"close":2161,"change":1382,"percent_change":307,"volume":2162,"transactions":9,"vwap":2161},"2025-08-27",64.73,388300,{"date":2164,"open":2024,"high":2165,"low":2166,"close":2167,"change":399,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-26",64.67,63.62,64.63,0.98,359900,{"date":2171,"open":2172,"high":2143,"low":2015,"close":2015,"change":1271,"percent_change":929,"volume":2173,"transactions":9,"vwap":2015},"2025-08-25",65.26,656100,{"date":2175,"open":2176,"high":2177,"low":2084,"close":2178,"change":137,"percent_change":856,"volume":2179,"transactions":9,"vwap":2178},"2025-08-22",65.65,66.36,65.089996,580900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2176,"change":1133,"percent_change":465,"volume":2185,"transactions":9,"vwap":2176},"2025-08-21",65.57,66.029999,65.2,446700,{"date":2187,"open":2188,"high":2189,"low":2161,"close":2190,"change":256,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-20",65.11,65.62,65.39,0.25,403400,{"date":2194,"open":2064,"high":2195,"low":2196,"close":1503,"change":681,"percent_change":1270,"volume":2197,"transactions":9,"vwap":1503},"2025-08-19",66.2,65.040001,685900,{"date":2199,"open":2200,"high":2127,"low":2201,"close":2202,"change":1011,"percent_change":541,"volume":2124,"transactions":9,"vwap":2202},"2025-08-18",66.25,65.61,65.63,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":1207,"percent_change":1608,"volume":2208,"transactions":9,"vwap":2207},"2025-08-15",67.15,67.48,66.099998,390100,{"date":2210,"open":2211,"high":22,"low":2212,"close":2205,"change":355,"percent_change":225,"volume":2213,"transactions":9,"vwap":2205},"2025-08-14",67.51,67.059998,388100,{"date":2215,"open":2082,"high":2216,"low":2217,"close":2218,"change":1167,"percent_change":1095,"volume":2219,"transactions":9,"vwap":2218},"2025-08-13",67.68,66.7,67.54,557000,{"date":2221,"open":2207,"high":2222,"low":2223,"close":2224,"change":562,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-12",66.68,65.98,66.66,1.03,374500,{"date":2228,"open":2189,"high":2229,"low":2143,"close":2223,"change":366,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2223},"2025-08-11",67.029999,0.53,662900,{"date":2233,"open":2234,"high":2046,"low":2235,"close":2202,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2202},"2025-08-08",64.099998,63.32,2.1,3.31,762300,{"date":2240,"open":2033,"high":1525,"low":2241,"close":2242,"change":734,"percent_change":661,"volume":2243,"transactions":9,"vwap":2242},"2025-08-07",63.16,63.53,733700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-06",63.76,64.48,63.43,64.15,0.49,0.77,406600,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":289,"percent_change":1547,"volume":2258,"transactions":9,"vwap":2257},"2025-08-05",64.37,62.92,63.66,658200,{"date":2260,"open":1990,"high":2261,"low":2262,"close":2263,"change":365,"percent_change":43,"volume":2264,"transactions":9,"vwap":2263},"2025-08-04",64.75,63.7,64.19,409800,{"date":2266,"open":2267,"high":1505,"low":2268,"close":2269,"change":541,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-01",64.16,63.0099983,63.99,-1.1,574800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2274,"change":256,"percent_change":2191,"volume":2277,"transactions":9,"vwap":2274},"2025-07-31",64.7,65.52,64.3,320800,{"date":2279,"open":2280,"high":2070,"low":2047,"close":2281,"change":50,"percent_change":1381,"volume":2282,"transactions":9,"vwap":2281},"2025-07-30",64.56,64.54,342400,{"date":2284,"open":2285,"high":2286,"low":1489,"close":1525,"change":490,"percent_change":622,"volume":2287,"transactions":9,"vwap":1525},"2025-07-29",65.18,65.29,488900,{"date":2289,"open":2102,"high":2061,"low":2153,"close":2290,"change":1258,"percent_change":1719,"volume":2291,"transactions":9,"vwap":2290},"2025-07-28",65.15,470200,{"date":2293,"open":2102,"high":2148,"low":2290,"close":2102,"change":1133,"percent_change":465,"volume":2294,"transactions":9,"vwap":2102},"2025-07-25",366800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2182,"change":788,"percent_change":1637,"volume":2300,"transactions":9,"vwap":2182},"2025-07-24",65.5,66.39,65.44,547700,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1623,"percent_change":2306,"volume":1239,"transactions":9,"vwap":2305},"2025-07-23",64.44,65.67,65.43,1.74,{"date":2308,"open":1496,"high":2281,"low":2309,"close":2310,"change":297,"percent_change":308,"volume":2311,"transactions":9,"vwap":2310},"2025-07-22",63.25,64.31,445500,{"date":2313,"open":2314,"high":2078,"low":1496,"close":2315,"change":1404,"percent_change":681,"volume":2316,"transactions":9,"vwap":2315},"2025-07-21",64.69,64.14,493000,{"date":2318,"open":2319,"high":2320,"low":2263,"close":2321,"change":540,"percent_change":490,"volume":1247,"transactions":9,"vwap":2321},"2025-07-18",65.16,65.45,64.4,{"date":2323,"open":2324,"high":1503,"low":2325,"close":2326,"change":167,"percent_change":2327,"volume":1446,"transactions":9,"vwap":2326},"2025-07-17",64.65,64.49,64.82,0.65,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2321,"change":2333,"percent_change":1397,"volume":2334,"transactions":9,"vwap":2321},"2025-07-16",63.61,64.45,63.049999,0.9,416100,{"date":2336,"open":2166,"high":1998,"low":1518,"close":1478,"change":409,"percent_change":426,"volume":2337,"transactions":9,"vwap":1478},"2025-07-15",486900,{"date":2339,"open":2340,"high":2023,"low":2340,"close":2341,"change":717,"percent_change":2129,"volume":2342,"transactions":9,"vwap":2341},"2025-07-14",62.66,63.57,462100,{"date":2344,"open":2345,"high":1536,"low":2346,"close":2347,"change":2348,"percent_change":1031,"volume":2349,"transactions":9,"vwap":2347},"2025-07-11",62.099998,62.080002,62.97,0.74,393600,{"date":2351,"open":2352,"high":1732,"low":2353,"close":2354,"change":1445,"percent_change":1541,"volume":2355,"transactions":9,"vwap":2354},"2025-07-10",61.4,61.32,62.23,471500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2352,"change":1498,"percent_change":277,"volume":2361,"transactions":9,"vwap":2352},"2025-07-09",61.099998,61.43,60.71,371100,{"date":2363,"open":1974,"high":2364,"low":1440,"close":1441,"change":602,"percent_change":376,"volume":2365,"transactions":9,"vwap":1441},"2025-07-08",61.3,545000,{"date":2367,"open":1425,"high":1591,"low":2368,"close":2369,"change":2137,"percent_change":1939,"volume":710,"transactions":9,"vwap":2369},"2025-07-07",60.3,60.98,{"date":2371,"open":2368,"high":2372,"low":1675,"close":1425,"change":2373,"percent_change":1657,"volume":2374,"transactions":9,"vwap":1425},"2025-07-03",61.18,0.97,383200,{"date":2376,"open":1841,"high":1643,"low":2377,"close":2378,"change":1167,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-02",59.2,60.16,1.48,404000,{"date":2382,"open":1829,"high":2383,"low":2384,"close":395,"change":153,"percent_change":298,"volume":2385,"transactions":9,"vwap":395},"2025-07-01",59.53,58.86,464700,{"date":2387,"open":1829,"high":548,"low":2388,"close":1350,"change":788,"percent_change":1763,"volume":2389,"transactions":9,"vwap":1350},"2025-06-30",58.46,510800,{"date":2391,"open":1401,"high":2392,"low":1937,"close":1360,"change":1173,"percent_change":1270,"volume":2393,"transactions":9,"vwap":1360},"2025-06-27",59.7,433200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-26",58.61,59.61,58.53,59.32,1.02,1.75,450300,{"date":2404,"open":2396,"high":1835,"low":386,"close":1323,"change":1404,"percent_change":826,"volume":2405,"transactions":9,"vwap":1323},"2025-06-25",268000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1923,"change":773,"percent_change":726,"volume":2411,"transactions":9,"vwap":1923},"2025-06-24",58.12,59.07,58.099998,508000,{"date":2413,"open":1892,"high":462,"low":1810,"close":341,"change":951,"percent_change":244,"volume":2162,"transactions":9,"vwap":341},"2025-06-23",{"date":2415,"open":463,"high":1852,"low":472,"close":2416,"change":501,"percent_change":502,"volume":2417,"transactions":9,"vwap":2416},"2025-06-20",58.080002,585200,{"date":2419,"open":351,"high":2420,"low":375,"close":394,"change":717,"percent_change":2421,"volume":2422,"transactions":9,"vwap":394},"2025-06-18",58.64,1.04,421600,{"date":2424,"open":1067,"high":1357,"low":1859,"close":2425,"change":2149,"percent_change":807,"volume":2426,"transactions":9,"vwap":2425},"2025-06-17",57.91,367300,{"date":2428,"open":2429,"high":508,"low":1067,"close":2430,"change":224,"percent_change":670,"volume":2431,"transactions":9,"vwap":2430},"2025-06-16",58.0099983,57.44,473200,{"date":2433,"open":2434,"high":1772,"low":2435,"close":1938,"change":1011,"percent_change":84,"volume":1800,"transactions":9,"vwap":1938},"2025-06-13",57.79,57.46,{"date":2437,"open":2438,"high":444,"low":1811,"close":1902,"change":2250,"percent_change":1540,"volume":2439,"transactions":9,"vwap":1902},"2025-06-12",57.58,335600,{"date":2441,"open":454,"high":489,"low":1065,"close":2442,"change":1520,"percent_change":541,"volume":2443,"transactions":9,"vwap":2442},"2025-06-11",57.74,542400,{"date":2445,"open":463,"high":1943,"low":2446,"close":462,"change":951,"percent_change":2447,"volume":2448,"transactions":9,"vwap":462},"2025-06-10",58.049999,-0.27,446200,{"date":2450,"open":274,"high":1817,"low":353,"close":1896,"change":1445,"percent_change":1157,"volume":2451,"transactions":9,"vwap":1896},"2025-06-09",457600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":848,"percent_change":1435,"volume":2458,"transactions":9,"vwap":2457},"2025-06-06",56.9,57.63,56.71,57.48,402800,{"date":2460,"open":2461,"high":1810,"low":1267,"close":1928,"change":612,"percent_change":1637,"volume":2462,"transactions":9,"vwap":1928},"2025-06-05",56.74,401200,{"date":2464,"open":1043,"high":1874,"low":1043,"close":1308,"change":35,"percent_change":213,"volume":2465,"transactions":9,"vwap":1308},"2025-06-04",458400,{"date":2467,"open":287,"high":2468,"low":2469,"close":242,"change":213,"percent_change":17,"volume":2470,"transactions":9,"vwap":242},"2025-06-03",56.73,55.61,431600,{"date":2472,"open":1153,"high":262,"low":253,"close":1865,"change":1427,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1865},"2025-06-02",-1.34,561400,{"date":2476,"open":2477,"high":1812,"low":315,"close":1302,"change":1637,"percent_change":398,"volume":2478,"transactions":9,"vwap":1302},"2025-05-30",56.58,345800,{"date":2480,"open":2481,"high":1067,"low":2482,"close":1298,"change":437,"percent_change":356,"volume":2483,"transactions":9,"vwap":1298},"2025-05-29",57.34,56.29,334500,{"date":2485,"open":2486,"high":1314,"low":2487,"close":1315,"change":613,"percent_change":816,"volume":2488,"transactions":9,"vwap":1315},"2025-05-28",56.85,56.61,424600,{"date":2490,"open":243,"high":191,"low":12,"close":191,"change":1757,"percent_change":2491,"volume":1420,"transactions":9,"vwap":191},"2025-05-27",2.32,{"date":2493,"open":1138,"high":2494,"low":2495,"close":707,"change":213,"percent_change":214,"volume":2496,"transactions":9,"vwap":707},"2025-05-23",55.71,54.51,344700,{"date":2498,"open":700,"high":1077,"low":2499,"close":1122,"change":377,"percent_change":701,"volume":2500,"transactions":9,"vwap":1122},"2025-05-22",54.91,298300,{"date":2502,"open":2503,"high":284,"low":699,"close":700,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":700},"2025-05-21",56.26,-1.38,-2.43,409300,{"date":2508,"open":2509,"high":285,"low":571,"close":2510,"change":511,"percent_change":1757,"volume":2511,"transactions":9,"vwap":2510},"2025-05-20",56.02,56.75,770000,{"date":2513,"open":2514,"high":2515,"low":1242,"close":2516,"change":2348,"percent_change":591,"volume":2517,"transactions":9,"vwap":2516},"2025-05-19",54.72,56.09,56.029999,746600,{"date":2519,"open":2520,"high":619,"low":2521,"close":1117,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1117},"2025-05-16",53.98,53.86,1.3,2.41,808300,{"date":2526,"open":721,"high":1099,"low":721,"close":1183,"change":807,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1183},"2025-05-15",1.54,951100,{"date":2530,"open":1107,"high":620,"low":838,"close":2531,"change":2532,"percent_change":1353,"volume":2533,"transactions":9,"vwap":2531},"2025-05-14",53.17,-0.8,2513000,{"date":2535,"open":630,"high":1094,"low":2536,"close":1107,"change":2537,"percent_change":307,"volume":2538,"transactions":9,"vwap":1107},"2025-05-13",53.55,0.08,655900,{"date":2540,"open":1244,"high":1129,"low":2541,"close":1101,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1101},"2025-05-12",53.15,0.94,1.78,738400,{"date":2546,"open":2547,"high":2548,"low":1192,"close":785,"change":937,"percent_change":2137,"volume":2549,"transactions":9,"vwap":785},"2025-05-09",53.29,54.53,750300,{"date":2551,"open":2552,"high":2521,"low":2553,"close":2554,"change":1173,"percent_change":356,"volume":2555,"transactions":9,"vwap":2554},"2025-05-08",53.63,52.71,53.029999,592600,{"date":2557,"open":660,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1445,"volume":2562,"transactions":9,"vwap":2560},"2025-05-07",53.82,52.9,53.39,0.44,525600,{"date":2564,"open":730,"high":2565,"low":2566,"close":785,"change":2137,"percent_change":244,"volume":2567,"transactions":9,"vwap":785},"2025-05-06",53.43,52.32,767100,{"date":2569,"open":705,"high":2570,"low":730,"close":2571,"change":502,"percent_change":757,"volume":2572,"transactions":9,"vwap":2571},"2025-05-05",53.67,53.099998,535200,{"date":2574,"open":705,"high":630,"low":730,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-02",53.83,1.2,2.28,677200,{"date":2580,"open":1082,"high":1107,"low":2581,"close":1200,"change":146,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1200},"2025-05-01",52.6,-1.74,421000,{"date":2585,"open":2586,"high":629,"low":2581,"close":2587,"change":833,"percent_change":840,"volume":2588,"transactions":9,"vwap":2587},"2025-04-30",53.65,53.56,459900,{"date":2590,"open":1088,"high":1290,"low":770,"close":1284,"change":1173,"percent_change":833,"volume":2591,"transactions":9,"vwap":1284},"2025-04-29",306700,{"date":2593,"open":1256,"high":2514,"low":1092,"close":2594,"change":1644,"percent_change":277,"volume":2595,"transactions":9,"vwap":2594},"2025-04-28",54.58,357500,{"date":2597,"open":1129,"high":1088,"low":2586,"close":1106,"change":2598,"percent_change":997,"volume":2599,"transactions":9,"vwap":1106},"2025-04-25",-0.49,359200,{"date":2601,"open":1082,"high":1094,"low":1082,"close":2602,"change":128,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-04-24",54.64,1.85,404800,{"date":2606,"open":2607,"high":2608,"low":657,"close":2586,"change":17,"percent_change":2104,"volume":2609,"transactions":9,"vwap":2586},"2025-04-23",53.9,54.92,556500,{"date":2611,"open":2612,"high":648,"low":2566,"close":2613,"change":2421,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-04-22",52.57,53.040001,2,300900,{"date":177,"open":2617,"high":730,"low":2618,"close":897,"change":356,"percent_change":1053,"volume":2619,"transactions":9,"vwap":897},52.67,51.24,390800]