[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOBL":3,"homepage-market-summary":30,"stock-historical-NOBL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NOBL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares S&P 500 Dividend Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0706,1.130132,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},54.75,54.62,55.015,54.6,54.58,0.17,0.31,894100.155662,59.3,50.115,1337878.6369076509,50.5,3266,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},48.080002,1280595,467417016.500728,12.07,"2025-04-24",[184,187,196,207,215,224,234,245,255,265,276,286,297,307,317,327,337,348,358,368,379,388,399,408,418,429,439,449,459,469,475,485,493,503,512,522,533,543,551,561,570,579,588,598,606,614,623,633,641,649,658,668,678,686,696,702,709,718,728,737,746,755,763,768,775,780,787,794,799,804,811,818,825,832,841,845,852,860,866,874,878,886,893,902,908,912,919,927,934,939,946,950,956,964,971,977,985,992,998,1005,1012,1021,1026,1032,1038,1044,1049,1057,1064,1072,1080,1086,1094,1100,1107,1115,1123,1132,1137,1145,1150,1156,1163,1169,1175,1180,1187,1194,1201,1206,1212,1221,1227,1236,1243,1248,1255,1261,1270,1276,1282,1290,1295,1302,1309,1313,1320,1327,1333,1342,1347,1355,1363,1371,1378,1385,1389,1396,1404,1411,1416,1421,1426,1432,1439,1444,1450,1454,1460,1466,1473,1479,1485,1493,1500,1507,1511,1518,1523,1530,1536,1542,1549,1555,1560,1564,1568,1575,1580,1587,1593,1601,1607,1611,1617,1624,1631,1638,1643,1650,1654,1661,1667,1672,1678,1684,1692,1699,1705,1710,1716,1721,1728,1733,1740,1746,1751,1759,1767,1775,1782,1790,1797,1804,1809,1815,1819,1825,1831,1838,1845,1852,1859,1866,1873,1882,1889,1895,1901,1907,1912,1917,1922,1929,1937,1944,1951,1958,1964,1969,1974,1981,1987,1992,1997,2003,2008,2015,2021,2027,2033,2037,2043,2049,2055,2059,2063,2069,2072,2078,2084,2088,2094,2098,2104,2110,2118,2121,2127,2132,2137,2144,2150,2154,2160,2164,2170,2174,2180,2185,2190,2196,2201,2205,2209,2212,2217,2223,2228,2234,2240,2245,2249,2254,2259,2265,2270,2275,2280,2286,2290,2293,2296,2301,2306,2312,2316,2321,2324,2330,2338,2345,2351,2359,2365,2371,2378,2384,2391,2399,2406,2412,2418,2425,2432,2438,2444,2451,2458,2462,2467,2473,2480,2488,2494,2502,2506,2510,2516,2519,2525,2530,2535,2540,2548,2553,2559,2566,2574,2581,2589,2597,2603,2610,2615],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},5602,54.8319,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},54.26,54.65,53.885,0.28,0.52,717601.718126,5976,54.3397,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",54.42,54.59,54.23,54.3,0.07,0.13,1702813.622559,10084,54.357,{"date":208,"open":209,"high":210,"low":211,"close":200,"change":203,"percent_change":106,"volume":212,"transactions":213,"vwap":214},"2026-10-01",54.04,54.2904,53.83,1316162.738865,10995,54.0887,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",54.87,54.1,-0.5,-0.92,1057679.927497,7623,54.4785,{"date":225,"open":226,"high":227,"low":228,"close":20,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",54.69,54.835,54.37,-0.25,-0.46,1518986.792682,8865,54.5452,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",54.83,55.01,54.525,54.85,-0.12,-0.22,1987115.930433,11544,54.8148,{"date":246,"open":247,"high":248,"low":199,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",54.72,55.045,54.97,0.27,0.49,1142920.544997,7687,54.8395,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",55.17,55.375,54.7,-0.45,-0.82,1186490.228162,8597,54.9732,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",55.36,55.575,55.144,55.15,-0.63,-1.13,985162.397113,6843,55.3162,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":191,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",55.76,55.86,55.58,55.78,0.5,715417.010789,4990,55.7287,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",55.74,55.88,55.38,55.5,-0.16,-0.29,649204.036511,5307,55.5777,{"date":298,"open":289,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",55.92,55.4908,55.66,-0.39,-0.7,547945.087251,5091,55.6607,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",56.24,55.815,56.05,0.2,0.36,510542.032281,4947,56.0417,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",56.43,55.63,55.85,-0.47,-0.83,1142882.956521,8122,56.1007,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",56.57,56.16,56.32,-0.24,-0.42,674911.290398,5744,56.3067,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",56.48,56.88,56.455,56.56,0.33,0.59,1334688.019669,7213,56.6153,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":250,"volume":355,"transactions":356,"vwap":357},"2026-09-11",56.45,56.54,56.075,56.23,0.15,951762.248438,5292,56.2719,{"date":359,"open":351,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",56.555,56.03,56.08,-0.43,-0.76,1226376.525217,7062,56.2518,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",56.86,56.98,56.445,56.51,-0.48,-0.84,789854.564295,5377,56.6163,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":172,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",57.49,56.96,56.99,-1.23,988031.599006,7090,57.1389,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",57.66,57.98,57.63,57.7,-0.36,-0.62,653321.68991,5227,57.7874,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":53,"percent_change":23,"volume":405,"transactions":406,"vwap":407},"2026-09-03",58.09,58.35,57.695,58.06,1373921.028717,7067,58.0428,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":106,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",57.71,58.135,57.705,57.88,0.42,829313.376962,4928,57.9388,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",57.96,58.18,57.585,57.64,-0.23,-0.4,1006681.851352,5889,57.7831,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":322,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",58.23,58.24,57.835,57.87,-0.81,750814.407454,5230,57.9641,{"date":440,"open":441,"high":442,"low":411,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",58.53,58.65,58.34,0.02,0.03,758011.09328,5080,58.2876,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":323,"volume":456,"transactions":457,"vwap":458},"2026-08-27",58.46,58.645,58.15,58.32,-0.49,921976.081778,7047,58.411,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":250,"volume":466,"transactions":467,"vwap":468},"2026-08-26",58.7,58.9699,58.61,58.81,0.16,892250.372066,4935,58.8189,{"date":470,"open":471,"high":471,"low":441,"close":442,"change":333,"percent_change":172,"volume":472,"transactions":473,"vwap":474},"2026-08-25",58.98,1029173.018875,7054,58.6608,{"date":476,"open":477,"high":25,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",58.87,58.8434,59.07,0.32,0.54,582051.923224,5950,59.0523,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":480,"percent_change":158,"volume":491,"transactions":416,"vwap":492},"2026-08-21",58.56,58.93374,58.5,58.75,776586.925692,58.6978,{"date":494,"open":495,"high":496,"low":402,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",58.44,58.96,58.43,-0.34,-0.58,858640.402507,6111,58.6189,{"date":504,"open":443,"high":505,"low":443,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",59.18,58.77,0.63,1.08,1209199.96187,7696,58.8901,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":343,"volume":519,"transactions":520,"vwap":521},"2026-08-18",58.28,58.52,58.055,58.14,0.19,1068915.827806,7069,58.3044,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",58.22,58.41,57.915,57.95,-0.57,-0.97,1187965.978573,6240,58.0719,{"date":534,"open":535,"high":536,"low":537,"close":515,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",58.55,58.68,58.36,-0.01,-0.02,705536.039598,6213,58.5035,{"date":544,"open":489,"high":545,"low":546,"close":441,"change":88,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",58.74,58.21,0.38,903890.191735,6221,58.4834,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":332,"volume":558,"transactions":559,"vwap":560},"2026-08-12",58.3,58.39,57.965,58.31,-0.14,1138886.40903,6959,58.2293,{"date":562,"open":443,"high":563,"low":564,"close":565,"change":566,"percent_change":518,"volume":567,"transactions":568,"vwap":569},"2026-08-11",58.605,58.145,58.45,0.11,808192.211632,5732,58.4668,{"date":571,"open":572,"high":573,"low":574,"close":443,"change":575,"percent_change":557,"volume":576,"transactions":577,"vwap":578},"2026-08-10",58.16,58.385,58.07,-0.08,1186757.145454,6780,58.2378,{"date":580,"open":401,"high":581,"low":582,"close":583,"change":584,"percent_change":192,"volume":585,"transactions":586,"vwap":587},"2026-08-07",58.48,57.81,58.42,0.3,1028267.937338,7035,58.2529,{"date":589,"open":536,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",58.8,57.985,58.12,-0.19,-0.33,1198902.152381,6298,58.2181,{"date":599,"open":554,"high":600,"low":601,"close":556,"change":354,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",58.4715,58.04,0.26,1074005.838712,7813,58.2403,{"date":607,"open":608,"high":609,"low":383,"close":572,"change":87,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",57.34,58.225,1.29,1386912.364618,9290,57.7192,{"date":615,"open":616,"high":434,"low":617,"close":618,"change":80,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",57.48,57.19,57.42,0.6,1569742.652746,9274,57.519,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":593,"volume":630,"transactions":631,"vwap":632},"2026-07-31",57.04,57.215,56.605,57.08,-0.11,1490554.595767,8391,56.9494,{"date":634,"open":413,"high":413,"low":635,"close":617,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",56.69,-1.02,-1.75,1488126.794289,9483,57.1483,{"date":642,"open":643,"high":644,"low":420,"close":546,"change":241,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",58.27,58.54,-0.38,1201857.863924,8623,58.2558,{"date":650,"open":651,"high":652,"low":651,"close":497,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",58.03,58.95,0.96,1.67,1281466.01758,7635,58.6094,{"date":659,"open":660,"high":403,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",57.15,57.03,57.47,0.56,0.98,1070789.809294,6233,57.4306,{"date":669,"open":331,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",57.065,56.25,56.91,0.64,1.14,1342133.485072,6315,56.7739,{"date":679,"open":680,"high":681,"low":361,"close":682,"change":557,"percent_change":229,"volume":683,"transactions":684,"vwap":685},"2026-07-23",56.17,56.49,56.27,880814.205354,6891,56.2383,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":465,"volume":693,"transactions":694,"vwap":695},"2026-07-22",56.4,56.72,56.31,56.41,0.09,818962.554565,5549,56.4873,{"date":697,"open":698,"high":372,"low":311,"close":331,"change":241,"percent_change":302,"volume":699,"transactions":700,"vwap":701},"2026-07-21",56.37,1145001.118246,7625,56.3001,{"date":703,"open":704,"high":661,"low":350,"close":351,"change":302,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",57,-0.69,898982.778559,7031,56.6408,{"date":710,"open":711,"high":574,"low":712,"close":713,"change":645,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",57.39,56.785,56.93,-0.66,1099711.781753,8186,57.2974,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",56.18,57.32,57.31,1.33,2.38,1029806.652512,6740,57.0376,{"date":729,"open":730,"high":342,"low":731,"close":732,"change":733,"percent_change":528,"volume":734,"transactions":735,"vwap":736},"2026-07-15",56.2,55.87,55.98,-0.32,1495662.962864,10116,56.1783,{"date":738,"open":689,"high":739,"low":353,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",56.84,56.3,-0.655,-1.15,1900908.478857,11928,56.3981,{"date":747,"open":713,"high":381,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",56.82,56.955,0.165,0.29,1351171.09231,11914,57.127,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":167,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-10",56.64,56.95,56.46,56.79,0.85,1057200,{"date":764,"open":681,"high":765,"low":353,"close":690,"change":293,"percent_change":766,"volume":767,"transactions":9,"vwap":690},"2026-07-09",56.63,-0.51,676900,{"date":769,"open":722,"high":381,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",56.58,56.6,-0.91,-1.58,851500,{"date":776,"open":410,"high":777,"low":662,"close":778,"change":88,"percent_change":547,"volume":779,"transactions":9,"vwap":778},"2026-07-07",58.0099983,57.51,1183200,{"date":781,"open":782,"high":783,"low":340,"close":784,"change":333,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",57.56,57.69,57.29,-0.73,1052700,{"date":788,"open":789,"high":790,"low":791,"close":410,"change":508,"percent_change":792,"volume":793,"transactions":9,"vwap":410},"2026-07-02",56.92,57.72,56.85,1.91,1165900,{"date":795,"open":796,"high":758,"low":796,"close":765,"change":127,"percent_change":797,"volume":798,"transactions":9,"vwap":765},"2026-07-01",56.19,0.84,1118000,{"date":800,"open":350,"high":801,"low":802,"close":330,"change":593,"percent_change":498,"volume":803,"transactions":9,"vwap":330},"2026-06-30",56.5,56.11,1922900,{"date":805,"open":698,"high":806,"low":807,"close":808,"change":809,"percent_change":566,"volume":810,"transactions":9,"vwap":808},"2026-06-29",56.42,56.07,56.35,0.06,1639800,{"date":812,"open":813,"high":759,"low":814,"close":815,"change":167,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-26",55.82,55.75,56.29,0.86,1371300,{"date":819,"open":820,"high":808,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",55.39,55.81,0.44,0.79,1175800,{"date":826,"open":827,"high":828,"low":239,"close":829,"change":830,"percent_change":414,"volume":831,"transactions":9,"vwap":829},"2026-06-24",54.86,55.56,55.37,0.23,1053100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",54.94,55.27,54.77,55.14,0.37,0.68,1116100,{"date":842,"open":827,"high":270,"low":247,"close":836,"change":843,"percent_change":594,"volume":844,"transactions":9,"vwap":836},"2026-06-22",-0.18,1315300,{"date":846,"open":257,"high":847,"low":848,"close":849,"change":850,"percent_change":354,"volume":851,"transactions":9,"vwap":849},"2026-06-18",55.22,54.79,54.95,0.08,1047800,{"date":853,"open":854,"high":855,"low":856,"close":217,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":217},"2026-06-17",55.8,55.84,54.74,-0.95,-1.7,1518100,{"date":861,"open":288,"high":862,"low":863,"close":813,"change":830,"percent_change":864,"volume":865,"transactions":9,"vwap":813},"2026-06-16",56.080002,55.61,0.41,1085500,{"date":867,"open":868,"high":289,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",55.73,55.55,55.59,-0.04,-0.07,927600,{"date":875,"open":291,"high":814,"low":876,"close":320,"change":584,"percent_change":481,"volume":877,"transactions":9,"vwap":320},"2026-06-12",55.31,874300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":864,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",55.099998,55.6,55.0099983,55.33,0.75,2023500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":593,"percent_change":498,"volume":892,"transactions":9,"vwap":891},"2026-06-10",55.080002,55.46,54.88,54.92,1355300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",54.39,55.12,54.35,55.11,0.97,1.79,1481900,{"date":903,"open":198,"high":904,"low":905,"close":905,"change":302,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",54.53,54.14,-0.72,1473200,{"date":909,"open":910,"high":239,"low":910,"close":904,"change":313,"percent_change":38,"volume":911,"transactions":9,"vwap":904},"2026-06-05",54.15,1035300,{"date":913,"open":905,"high":914,"low":915,"close":916,"change":917,"percent_change":141,"volume":918,"transactions":9,"vwap":916},"2026-06-04",54.5,53.99,54.17,0.57,733900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":111,"volume":926,"transactions":9,"vwap":924},"2026-06-03",53.61,53.89,53.48,53.6,-0.09,867100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":312,"percent_change":838,"volume":933,"transactions":9,"vwap":932},"2026-06-02",53.34,53.73,53.3,53.69,768900,{"date":935,"open":936,"high":937,"low":931,"close":936,"change":111,"percent_change":733,"volume":938,"transactions":9,"vwap":936},"2026-06-01",53.49,53.62,630500,{"date":940,"open":915,"high":941,"low":942,"close":943,"change":594,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-29",54.07,53.63,53.66,-0.61,735900,{"date":947,"open":948,"high":905,"low":943,"close":915,"change":151,"percent_change":202,"volume":949,"transactions":9,"vwap":915},"2026-05-28",53.98,851600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":692,"percent_change":22,"volume":955,"transactions":9,"vwap":954},"2026-05-27",53.785,54.365,53.95,1085400,{"date":957,"open":915,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",54.060001,53.77,53.86,-0.055,-0.1,1188600,{"date":965,"open":966,"high":967,"low":943,"close":968,"change":969,"percent_change":167,"volume":970,"transactions":9,"vwap":968},"2026-05-22",53.79,54.13,53.915,0.255,632400,{"date":972,"open":973,"high":974,"low":975,"close":943,"change":80,"percent_change":673,"volume":976,"transactions":9,"vwap":943},"2026-05-21",53.11,53.67,52.7,803200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":312,"volume":984,"transactions":9,"vwap":982},"2026-05-20",53.21,53.44,52.765,53.32,0.105,1100600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":111,"percent_change":733,"volume":991,"transactions":9,"vwap":990},"2026-05-19",53.31,53.57,52.815,53.215,1554600,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":619,"percent_change":674,"volume":997,"transactions":9,"vwap":996},"2026-05-18",52.82,53.415,53.385,1016400,{"date":999,"open":1000,"high":1001,"low":975,"close":1002,"change":498,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-15",53,53.24,52.785,-0.64,938800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":692,"percent_change":22,"volume":1011,"transactions":9,"vwap":1010},"2026-05-14",53.060001,53.355,53.044998,53.125,826400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-13",53.165,53.25,52.775,53.035,-0.285,-0.53,678400,{"date":1022,"open":1015,"high":1023,"low":1024,"close":982,"change":202,"percent_change":203,"volume":1025,"transactions":9,"vwap":982},"2026-05-12",53.53,52.865,849600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1015,"change":1018,"percent_change":1019,"volume":1031,"transactions":9,"vwap":1015},"2026-05-11",53.525,53.715,53.13,601200,{"date":1033,"open":1034,"high":1035,"low":923,"close":1036,"change":843,"percent_change":498,"volume":1037,"transactions":9,"vwap":1036},"2026-05-08",53.955,54,53.535,524000,{"date":1039,"open":1040,"high":916,"low":974,"close":1029,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1029},"2026-05-07",54.029999,-0.2,-0.37,1336200,{"date":1045,"open":1046,"high":967,"low":1046,"close":968,"change":1047,"percent_change":507,"volume":1048,"transactions":9,"vwap":968},"2026-05-06",53.76,0.335,1049400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":899,"volume":1056,"transactions":9,"vwap":1054},"2026-05-05",53.235,53.765,52.995,53.58,0.515,533200,{"date":1058,"open":1059,"high":930,"low":1053,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-04",53.515,53.064999,-0.77,-1.43,690600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",54.385,54.52,53.835,-0.365,-0.67,614600,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-30",53.605,54.295,54.2,0.585,1.09,1373000,{"date":1081,"open":1034,"high":1082,"low":923,"close":1083,"change":333,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-29",54.075001,53.615,-0.78,627600,{"date":1087,"open":1088,"high":1089,"low":966,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-28",54.22,54.45,54.035,0.025,0.05,758400,{"date":1095,"open":954,"high":1096,"low":1097,"close":1098,"change":445,"percent_change":809,"volume":1099,"transactions":9,"vwap":1098},"2026-04-27",54.31,53.935,54.0099983,792600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":948,"change":1105,"percent_change":435,"volume":1106,"transactions":9,"vwap":948},"2026-04-24",54.33,54.41,53.9,-0.44,834200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":198,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":198},"2026-04-23",54.025002,54.47,54.02,0.545,1.01,1354400,{"date":1116,"open":1117,"high":1067,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",54.335,53.805,53.875,-0.28,-0.52,919000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-21",54.555,54.68,54.125,54.155,-0.355,-0.65,932400,{"date":1133,"open":201,"high":189,"low":1134,"close":1135,"change":983,"percent_change":518,"volume":1136,"transactions":9,"vwap":1135},"2026-04-20",54.225,54.51,891600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-17",53.84,54.605,54.405,0.535,0.99,927800,{"date":1146,"open":988,"high":922,"low":1036,"close":1147,"change":1148,"percent_change":38,"volume":1149,"transactions":9,"vwap":1147},"2026-04-16",53.87,0.355,1123200,{"date":1151,"open":1152,"high":1153,"low":1015,"close":1059,"change":1154,"percent_change":499,"volume":1155,"transactions":9,"vwap":1059},"2026-04-15",53.735,53.81,-0.31,1308400,{"date":1157,"open":1158,"high":1119,"low":1159,"close":1160,"change":1161,"percent_change":850,"volume":1162,"transactions":9,"vwap":1160},"2026-04-14",53.685,53.45,53.825,0.045,760200,{"date":1164,"open":995,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":547,"volume":1168,"transactions":9,"vwap":1165},"2026-04-13",53.78,53.205,0.205,1086800,{"date":1170,"open":1127,"high":1128,"low":1171,"close":1172,"change":374,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",53.52,53.575,-0.89,1067200,{"date":1176,"open":1158,"high":1075,"low":921,"close":1177,"change":1178,"percent_change":88,"volume":1179,"transactions":9,"vwap":1177},"2026-04-09",54.055,0.12,1020800,{"date":1181,"open":1182,"high":1183,"low":929,"close":1097,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1097},"2026-04-08",53.37,53.94,1.16,2.2,1591000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1016,"change":1192,"percent_change":528,"volume":1193,"transactions":9,"vwap":1016},"2026-04-07",52.99,53.049999,52.55,-0.305,1491800,{"date":1195,"open":1196,"high":1197,"low":975,"close":1198,"change":1199,"percent_change":88,"volume":1200,"transactions":9,"vwap":1198},"2026-04-06",52.87,53.084999,53.080002,0.115,1154400,{"date":1202,"open":975,"high":1182,"low":1203,"close":1204,"change":539,"percent_change":871,"volume":1205,"transactions":9,"vwap":1204},"2026-04-02",52.595,52.965,2021200,{"date":1207,"open":1208,"high":1051,"low":1209,"close":1210,"change":539,"percent_change":871,"volume":1211,"transactions":9,"vwap":1210},"2026-04-01",52.98,52.88,52.985,2028000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",52.64,53.155,52.295,53.0050011,0.67,1.28,4297200,{"date":1222,"open":1214,"high":1209,"low":1223,"close":1224,"change":1092,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",52.195,52.335,0.1,1574600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-27",52.5,52.85,52.215,52.285,-0.315,-0.6,1914800,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1120,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",52.47,53.095001,52.6,-0.15,2082800,{"date":1244,"open":975,"high":1189,"low":1245,"close":1246,"change":1161,"percent_change":692,"volume":1247,"transactions":9,"vwap":1246},"2026-03-25",52.29,52.75,1824200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":983,"percent_change":312,"volume":1254,"transactions":9,"vwap":1253},"2026-03-24",52.35,53.055,52.205,52.705,3092000,{"date":1256,"open":1257,"high":1258,"low":1229,"close":1240,"change":1259,"percent_change":1113,"volume":1260,"transactions":9,"vwap":1240},"2026-03-23",52.68,53.14,0.525,2027800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",52.675,52.895,51.9,52.075001,-0.685,-1.3,2078600,{"date":1271,"open":1272,"high":1251,"low":1273,"close":1274,"change":229,"percent_change":322,"volume":1275,"transactions":9,"vwap":1274},"2026-03-19",52.795,52.49,52.76,2058000,{"date":1277,"open":959,"high":959,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",53.0099983,-0.965,-1.79,1780200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":444,"volume":1289,"transactions":9,"vwap":1287},"2026-03-17",54.185,54.38,53.945,53.975,0.01,1079600,{"date":1291,"open":1090,"high":1292,"low":1068,"close":1293,"change":602,"percent_change":167,"volume":1294,"transactions":9,"vwap":1293},"2026-03-16",54.27,53.965,1883000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1092,"percent_change":692,"volume":1301,"transactions":9,"vwap":1300},"2026-03-13",54.0050011,54.255,53.645,53.705,2288400,{"date":1303,"open":954,"high":1304,"low":1305,"close":1306,"change":395,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-12",54.275,53.635,53.655,-1.14,1822400,{"date":1310,"open":238,"high":1311,"low":1287,"close":1304,"change":1120,"percent_change":766,"volume":1312,"transactions":9,"vwap":1304},"2026-03-11",54.565,1916800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1125,"change":1019,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1125},"2026-03-10",55.02,55.13,54.48,-0.96,2712600,{"date":1321,"open":1322,"high":1323,"low":1082,"close":1324,"change":872,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-09",54.795,55.21,55.084999,-0.13,2381800,{"date":1328,"open":1329,"high":1330,"low":1125,"close":1331,"change":363,"percent_change":1061,"volume":1332,"transactions":9,"vwap":1331},"2026-03-06",55.195,55.23,55.155,1968400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",56.014999,56.040001,55.3,55.585,-0.68,-1.21,2957800,{"date":1343,"open":1344,"high":1344,"low":802,"close":1345,"change":1018,"percent_change":219,"volume":1346,"transactions":9,"vwap":1345},"2026-03-04",56.73,56.265,1670800,{"date":1348,"open":759,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-03",56.75,55.755,56.55,-0.575,-1.01,2748800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":111,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-02",56.995,57.33,56.725,57.125,-0.3,2122600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":38,"volume":1370,"transactions":9,"vwap":1368},"2026-02-27",56.7,57.355,56.65,57.295,0.375,1203200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":789,"change":969,"percent_change":1376,"volume":1377,"transactions":9,"vwap":789},"2026-02-26",56.89,57.2,56.61,0.45,995400,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1233,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-25",57.064999,56.28,56.665,-0.55,963600,{"date":1386,"open":1375,"high":1387,"low":1375,"close":371,"change":602,"percent_change":136,"volume":1388,"transactions":9,"vwap":371},"2026-02-24",57.035,1054200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":689,"change":1394,"percent_change":1041,"volume":1395,"transactions":9,"vwap":689},"2026-02-23",56.745,57.095001,56.575,-0.115,1029600,{"date":1397,"open":801,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-20",56.925,56.385,56.835,0.245,0.43,1203800,{"date":1405,"open":1406,"high":713,"low":1407,"close":1408,"change":1041,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-19",56.715,56.405,56.59,-0.35,1068000,{"date":1412,"open":1393,"high":1413,"low":1414,"close":760,"change":1167,"percent_change":313,"volume":1415,"transactions":9,"vwap":760},"2026-02-18",56.87,56.47,1429200,{"date":1417,"open":704,"high":784,"low":331,"close":1418,"change":1419,"percent_change":785,"volume":1420,"transactions":9,"vwap":1418},"2026-02-17",56.585,-0.415,1418800,{"date":1422,"open":1423,"high":1424,"low":360,"close":704,"change":313,"percent_change":673,"volume":1425,"transactions":9,"vwap":704},"2026-02-13",56.705,57.225,1556800,{"date":1427,"open":1428,"high":1429,"low":757,"close":757,"change":944,"percent_change":1430,"volume":1431,"transactions":9,"vwap":757},"2026-02-12",57.315,57.655,-1.07,2600000,{"date":1433,"open":1434,"high":711,"low":1435,"close":1436,"change":1437,"percent_change":192,"volume":1438,"transactions":9,"vwap":1436},"2026-02-11",57.080002,56.915,57.25,0.295,997200,{"date":1440,"open":351,"high":1441,"low":1442,"close":749,"change":480,"percent_change":917,"volume":1443,"transactions":9,"vwap":749},"2026-02-10",57.115,56.495,1108600,{"date":1445,"open":1446,"high":1398,"low":1447,"close":1448,"change":293,"percent_change":766,"volume":1449,"transactions":9,"vwap":1448},"2026-02-09",56.815,56.425,56.635,1642200,{"date":1451,"open":1447,"high":1357,"low":1447,"close":1398,"change":884,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1398},"2026-02-06",1.34,1438000,{"date":1455,"open":806,"high":1456,"low":807,"close":1457,"change":1458,"percent_change":499,"volume":1459,"transactions":9,"vwap":1457},"2026-02-05",56.655,56.175,-0.325,1702600,{"date":1461,"open":1462,"high":757,"low":1462,"close":801,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":801},"2026-02-04",55.675,0.905,1.63,2602800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":343,"percent_change":619,"volume":1472,"transactions":9,"vwap":1471},"2026-02-03",55.029999,55.935,55,55.595,1595200,{"date":1474,"open":1475,"high":1476,"low":217,"close":1477,"change":191,"percent_change":95,"volume":1478,"transactions":9,"vwap":1477},"2026-02-02",54.99,55.335,55.265,1525000,{"date":1480,"open":1481,"high":1470,"low":1481,"close":1482,"change":1148,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-30",54.375,54.985,0.65,1433600,{"date":1486,"open":1487,"high":1470,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-29",54.61,54.345,54.63,0.315,0.58,2121800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":230,"percent_change":375,"volume":1499,"transactions":9,"vwap":1498},"2026-01-28",54.665,54.76,54.19,54.315,1396200,{"date":1501,"open":1487,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-27",54.815,54.465,54.775,0,879200,{"date":1508,"open":1509,"high":849,"low":1489,"close":1504,"change":692,"percent_change":465,"volume":1510,"transactions":9,"vwap":1504},"2026-01-26",54.805,1029200,{"date":1512,"open":1504,"high":1513,"low":1514,"close":1515,"change":1394,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-23",54.8,54.475,54.685,-0.21,1627400,{"date":1519,"open":1504,"high":1520,"low":1521,"close":1513,"change":538,"percent_change":539,"volume":1522,"transactions":9,"vwap":1513},"2026-01-22",55.055,54.735,1570400,{"date":1524,"open":228,"high":891,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-21",54.325,54.81,0.645,1.19,2213000,{"date":1531,"open":1298,"high":1532,"low":948,"close":1533,"change":1534,"percent_change":772,"volume":1535,"transactions":9,"vwap":1533},"2026-01-20",54.4,54.165,-0.495,1512600,{"date":1537,"open":17,"high":217,"low":914,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-16",54.66,-0.225,-0.41,966800,{"date":1543,"open":259,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":80,"volume":1548,"transactions":9,"vwap":1546},"2026-01-15",55.0050011,54.585,54.885,0.185,1307200,{"date":1550,"open":1177,"high":1551,"low":1177,"close":259,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":259},"2026-01-14",54.725,0.61,1.13,1302400,{"date":1556,"open":1097,"high":1076,"low":952,"close":1557,"change":1558,"percent_change":101,"volume":1559,"transactions":9,"vwap":1557},"2026-01-13",54.09,0.285,912200,{"date":1561,"open":1562,"high":1147,"low":1182,"close":1118,"change":602,"percent_change":251,"volume":1563,"transactions":9,"vwap":1118},"2026-01-12",53.555,1570200,{"date":1565,"open":1182,"high":1305,"low":987,"close":1566,"change":53,"percent_change":80,"volume":1567,"transactions":9,"vwap":1566},"2026-01-09",53.545,1446600,{"date":1569,"open":1570,"high":1028,"low":1250,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-08",52.415,53.365,0.825,1.57,2282000,{"date":1576,"open":1577,"high":931,"low":1578,"close":1578,"change":944,"percent_change":742,"volume":1579,"transactions":9,"vwap":1578},"2026-01-07",53.16,52.54,1815600,{"date":1581,"open":1582,"high":990,"low":1583,"close":1584,"change":1077,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-06",52.505,52.445,53.15,1.11,1701600,{"date":1588,"open":1589,"high":1257,"low":1590,"close":1591,"change":1047,"percent_change":673,"volume":1592,"transactions":9,"vwap":1591},"2026-01-05",52.25,52.044998,52.565,1547600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":838,"volume":1600,"transactions":9,"vwap":1598},"2026-01-02",52.099998,52.37,51.675,52.23,0.195,1590400,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":435,"volume":1606,"transactions":9,"vwap":1604},"2025-12-31",52.46,52.035,-0.425,781200,{"date":1608,"open":1591,"high":1591,"low":1609,"close":1603,"change":872,"percent_change":1325,"volume":1610,"transactions":9,"vwap":1603},"2025-12-30",52.395,1047000,{"date":1612,"open":1613,"high":1263,"low":1614,"close":1615,"change":871,"percent_change":575,"volume":1616,"transactions":9,"vwap":1615},"2025-12-29",52.535,52.455,52.53,924000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1091,"percent_change":1092,"volume":1623,"transactions":9,"vwap":1622},"2025-12-26",52.485,52.63,52.355,52.57,863400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":872,"percent_change":1325,"volume":1630,"transactions":9,"vwap":1629},"2025-12-24",52.33,52.585,52.3,52.545,1166200,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":293,"volume":1637,"transactions":9,"vwap":1635},"2025-12-23",52.78,52.605,52.615,-0.155,747000,{"date":1639,"open":1622,"high":1640,"low":1273,"close":1641,"change":1401,"percent_change":127,"volume":1642,"transactions":9,"vwap":1641},"2025-12-22",52.86,52.77,631000,{"date":1644,"open":1645,"high":1646,"low":1229,"close":1647,"change":1648,"percent_change":557,"volume":1649,"transactions":9,"vwap":1647},"2025-12-19",52.635,52.72,52.525,-0.075,663800,{"date":1651,"open":1652,"high":1208,"low":1582,"close":1240,"change":629,"percent_change":1516,"volume":1653,"transactions":9,"vwap":1240},"2025-12-18",52.79,919400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":22,"percent_change":480,"volume":1660,"transactions":9,"vwap":1659},"2025-12-17",52.58,52.945,52.515,52.71,1195200,{"date":1662,"open":1189,"high":1663,"low":1664,"close":1578,"change":230,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1578},"2025-12-16",53.12,52.36,-0.87,1056000,{"date":1668,"open":1000,"high":1669,"low":1002,"close":1000,"change":1670,"percent_change":250,"volume":1671,"transactions":9,"vwap":1000},"2025-12-15",53.099998,0.145,1076600,{"date":1673,"open":1024,"high":1674,"low":1675,"close":1676,"change":692,"percent_change":22,"volume":1677,"transactions":9,"vwap":1676},"2025-12-12",53.075001,52.755,52.855,4174200,{"date":1679,"open":1680,"high":1640,"low":1680,"close":981,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":981},"2025-12-11",52.28,0.575,1.1,1541800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":673,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-10",51.655,52.315,51.65,52.19,1.24,2070400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":925,"percent_change":111,"volume":1698,"transactions":9,"vwap":1697},"2025-12-09",51.66,51.99,51.53,51.55,1187000,{"date":1700,"open":1664,"high":1664,"low":1701,"close":1702,"change":1267,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",51.615,51.64,-1.31,2603000,{"date":1706,"open":1598,"high":1229,"low":1252,"close":1707,"change":1708,"percent_change":81,"volume":1709,"transactions":9,"vwap":1707},"2025-12-05",52.325,0.075,1304000,{"date":1711,"open":1609,"high":1712,"low":1713,"close":1589,"change":1714,"percent_change":1120,"volume":1715,"transactions":9,"vwap":1589},"2025-12-04",52.56,52.12,-0.145,1485800,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1609,"change":343,"percent_change":507,"volume":1720,"transactions":9,"vwap":1609},"2025-12-03",52.09,52.48,1582200,{"date":1722,"open":1723,"high":1614,"low":1724,"close":1725,"change":1726,"percent_change":1121,"volume":1727,"transactions":9,"vwap":1725},"2025-12-02",52.375,51.88,52.064999,-0.27,1138000,{"date":1729,"open":1730,"high":1731,"low":1232,"close":1224,"change":241,"percent_change":333,"volume":1732,"transactions":9,"vwap":1224},"2025-12-01",52.42,52.73,907800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1670,"percent_change":191,"volume":1739,"transactions":9,"vwap":1738},"2025-11-28",52.475,52.69,52.39,52.555,898200,{"date":1741,"open":1742,"high":1578,"low":1743,"close":1744,"change":602,"percent_change":282,"volume":1745,"transactions":9,"vwap":1744},"2025-11-26",52.15,52.080002,52.41,1358400,{"date":1747,"open":1702,"high":1748,"low":1702,"close":1742,"change":1749,"percent_change":73,"volume":1750,"transactions":9,"vwap":1742},"2025-11-25",52.21,0.705,1413000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":219,"volume":1758,"transactions":9,"vwap":1756},"2025-11-24",51.61,51.645,51.235,51.445,-0.26,2402800,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-21",50.86,51.975,51.705,0.94,1.85,2673600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":240,"volume":1774,"transactions":9,"vwap":1772},"2025-11-20",51,51.295,50.66,50.765,-0.06,2439200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1192,"percent_change":1234,"volume":1781,"transactions":9,"vwap":1780},"2025-11-19",51.055,51.115,50.7,50.825,1635000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":203,"volume":1789,"transactions":9,"vwap":1787},"2025-11-18",50.985,51.34,50.9,51.13,0.065,1374200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":394,"percent_change":303,"volume":1796,"transactions":9,"vwap":1795},"2025-11-17",51.41,51.685,51.040001,51.064999,2449000,{"date":1798,"open":1799,"high":1688,"low":1800,"close":1801,"change":1802,"percent_change":333,"volume":1803,"transactions":9,"vwap":1801},"2025-11-14",51.625,51.285,51.425,-0.215,1993400,{"date":1805,"open":1793,"high":1806,"low":1807,"close":1702,"change":1241,"percent_change":293,"volume":1808,"transactions":9,"vwap":1702},"2025-11-13",52.055,51.605,1219400,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":750,"percent_change":480,"volume":1814,"transactions":9,"vwap":1813},"2025-11-12",51.63,51.955,51.79,1420200,{"date":1816,"open":1817,"high":1597,"low":1817,"close":1799,"change":95,"percent_change":175,"volume":1818,"transactions":9,"vwap":1799},"2025-11-11",51.145,1114600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1778,"change":1670,"percent_change":191,"volume":1824,"transactions":9,"vwap":1778},"2025-11-10",50.98,51.22,50.68,1440600,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1112,"percent_change":508,"volume":1830,"transactions":9,"vwap":1829},"2025-11-07",50.45,51.0099983,50.97,2391400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1539,"percent_change":1105,"volume":1837,"transactions":9,"vwap":1836},"2025-11-06",50.635,50.815,50.405,50.425,1608200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1199,"percent_change":830,"volume":1844,"transactions":9,"vwap":1843},"2025-11-05",50.43,50.78,50.345,50.65,1449000,{"date":1846,"open":1842,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":250,"volume":1851,"transactions":9,"vwap":1849},"2025-11-04",50.565,50.2,50.535,0.135,1310400,{"date":1853,"open":1854,"high":1855,"low":26,"close":1856,"change":425,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-03",50.755,50.785,50.4,-0.79,1580400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":575,"percent_change":292,"volume":1865,"transactions":9,"vwap":1864},"2025-10-31",50.72,50.975,50.555,50.8,1406000,{"date":1867,"open":1861,"high":1868,"low":1861,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-30",51.3,50.88,0.385,0.76,1972600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-29",51.175,51.195,50.37,50.495,-0.825,-1.61,2130600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":220,"volume":1888,"transactions":9,"vwap":1886},"2025-10-28",51.69,51.77,51.32,-0.475,1270800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":22,"percent_change":343,"volume":1894,"transactions":9,"vwap":1892},"2025-10-27",51.7,51.795,51.57,1053600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1799,"change":809,"percent_change":1178,"volume":1900,"transactions":9,"vwap":1799},"2025-10-24",51.78,51.82,51.585,1208400,{"date":1902,"open":1756,"high":1694,"low":1903,"close":1904,"change":1905,"percent_change":584,"volume":1906,"transactions":9,"vwap":1904},"2025-10-23",51.25,51.565,0.155,1309200,{"date":1908,"open":1701,"high":1909,"low":1910,"close":1792,"change":1539,"percent_change":1105,"volume":1911,"transactions":9,"vwap":1792},"2025-10-22",51.83,51.4,1249000,{"date":1913,"open":1914,"high":1813,"low":1914,"close":1915,"change":81,"percent_change":250,"volume":1916,"transactions":9,"vwap":1915},"2025-10-21",51.36,51.635,1122400,{"date":1918,"open":1903,"high":1919,"low":1903,"close":1920,"change":1437,"percent_change":1491,"volume":1921,"transactions":9,"vwap":1920},"2025-10-20",51.515,51.495,1095200,{"date":1923,"open":1834,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1924},"2025-10-17",51.2,50.75,0.465,0.92,1540800,{"date":1930,"open":1876,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-16",51.255,50.6,50.735,-0.435,-0.85,2670400,{"date":1938,"open":1939,"high":1597,"low":1940,"close":1941,"change":1942,"percent_change":1041,"volume":1943,"transactions":9,"vwap":1941},"2025-10-15",51.355,50.87,51.17,-0.105,1242800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1491,"percent_change":674,"volume":1950,"transactions":9,"vwap":1949},"2025-10-14",50.505,51.345,50.445,51.275,2379200,{"date":1952,"open":1953,"high":1821,"low":1954,"close":1955,"change":1956,"percent_change":566,"volume":1957,"transactions":9,"vwap":1955},"2025-10-13",50.82,50.61,50.695,0.055,1446000,{"date":1959,"open":1960,"high":1696,"low":1961,"close":1961,"change":1962,"percent_change":742,"volume":1963,"transactions":9,"vwap":1961},"2025-10-10",51.405,50.64,-0.59,2357400,{"date":1965,"open":1966,"high":1967,"low":1875,"close":37,"change":1887,"percent_change":220,"volume":1968,"transactions":9,"vwap":37},"2025-10-09",51.785,51.84,1759800,{"date":1970,"open":1971,"high":1971,"low":1920,"close":1763,"change":1972,"percent_change":538,"volume":1973,"transactions":9,"vwap":1763},"2025-10-08",51.8,-0.005,1054000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1505,"percent_change":1505,"volume":1980,"transactions":9,"vwap":1979},"2025-10-07",51.75,51.895,51.555,51.71,828400,{"date":1982,"open":1983,"high":1984,"low":1811,"close":1979,"change":1985,"percent_change":302,"volume":1986,"transactions":9,"vwap":1979},"2025-10-06",51.905,51.91,-0.205,1535200,{"date":1988,"open":1702,"high":1989,"low":1807,"close":1990,"change":1558,"percent_change":158,"volume":1991,"transactions":9,"vwap":1990},"2025-10-03",52.105,51.915,1205800,{"date":1993,"open":1994,"high":1995,"low":1800,"close":1811,"change":81,"percent_change":250,"volume":1996,"transactions":9,"vwap":1811},"2025-10-02",51.365,51.72,1051600,{"date":1998,"open":1999,"high":1753,"low":37,"close":2000,"change":2001,"percent_change":925,"volume":2002,"transactions":9,"vwap":2000},"2025-10-01",51.485,51.49,-0.045,1188800,{"date":2004,"open":2005,"high":1697,"low":1875,"close":2006,"change":88,"percent_change":1402,"volume":2007,"transactions":9,"vwap":2006},"2025-09-30",51.27,51.535,1278200,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1288,"volume":2014,"transactions":9,"vwap":2012},"2025-09-29",51.5,51.095001,51.315,0.005,1503800,{"date":2016,"open":2017,"high":1785,"low":2017,"close":2018,"change":2019,"percent_change":899,"volume":2020,"transactions":9,"vwap":2018},"2025-09-26",50.895,51.31,0.495,1045200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1834,"change":594,"percent_change":1130,"volume":2026,"transactions":9,"vwap":1834},"2025-09-25",51.11,51.225,50.74,1016600,{"date":2028,"open":1875,"high":2029,"low":2030,"close":1817,"change":2031,"percent_change":1019,"volume":2032,"transactions":9,"vwap":1817},"2025-09-24",51.325,51.075001,-0.275,1443800,{"date":2034,"open":1910,"high":1979,"low":1785,"close":2035,"change":1092,"percent_change":1225,"volume":2036,"transactions":9,"vwap":2035},"2025-09-23",51.42,936000,{"date":2038,"open":1807,"high":1807,"low":2039,"close":2040,"change":1120,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-22",51.305,51.37,-0.54,987000,{"date":2044,"open":2045,"high":2045,"low":2046,"close":1688,"change":2047,"percent_change":332,"volume":2048,"transactions":9,"vwap":1688},"2025-09-19",51.86,51.525,-0.125,850800,{"date":2050,"open":1885,"high":2051,"low":2052,"close":2053,"change":925,"percent_change":111,"volume":2054,"transactions":9,"vwap":2053},"2025-09-18",51.95,51.62,51.775,768000,{"date":2056,"open":1897,"high":1614,"low":1597,"close":2057,"change":354,"percent_change":751,"volume":2058,"transactions":9,"vwap":2057},"2025-09-17",51.865,1423400,{"date":2060,"open":2053,"high":1990,"low":2052,"close":2061,"change":961,"percent_change":629,"volume":2062,"transactions":9,"vwap":2061},"2025-09-16",51.715,1006400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1885,"change":1129,"percent_change":1339,"volume":2068,"transactions":9,"vwap":1885},"2025-09-15",52.235,52.255,51.755,3344200,{"date":2070,"open":1596,"high":1619,"low":2071,"close":2071,"change":1540,"percent_change":1084,"volume":1200,"transactions":9,"vwap":2071},"2025-09-12",52.125,{"date":2073,"open":1891,"high":1712,"low":2074,"close":1613,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1613},"2025-09-11",51.595,0.875,1.69,1984600,{"date":2079,"open":2080,"high":1812,"low":2081,"close":1694,"change":2082,"percent_change":455,"volume":2083,"transactions":9,"vwap":1694},"2025-09-10",51.835,51.46,-0.255,1571200,{"date":2085,"open":2086,"high":2086,"low":1885,"close":1990,"change":1726,"percent_change":1121,"volume":2087,"transactions":9,"vwap":1990},"2025-09-09",52.11,1969800,{"date":2089,"open":2066,"high":2090,"low":2091,"close":2092,"change":629,"percent_change":1516,"volume":2093,"transactions":9,"vwap":2092},"2025-09-08",52.26,51.805,52.185,1184200,{"date":2095,"open":1626,"high":1675,"low":2096,"close":1216,"change":2001,"percent_change":925,"volume":2097,"transactions":9,"vwap":1216},"2025-09-05",52.040001,1231800,{"date":2099,"open":1725,"high":2100,"low":2101,"close":2100,"change":414,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-04",52.34,51.965,0.81,1070600,{"date":2105,"open":1892,"high":2106,"low":2107,"close":2108,"change":445,"percent_change":809,"volume":2109,"transactions":9,"vwap":2108},"2025-09-03",51.935,51.665,51.92,970600,{"date":2111,"open":1595,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-02",52.24,51.74,51.89,-0.525,-1,1072600,{"date":2119,"open":2090,"high":1627,"low":2066,"close":1570,"change":465,"percent_change":23,"volume":2120,"transactions":9,"vwap":1570},"2025-08-29",1004400,{"date":2122,"open":1203,"high":2123,"low":2124,"close":2066,"change":2125,"percent_change":1061,"volume":2126,"transactions":9,"vwap":2066},"2025-08-28",52.625,52.07,-0.405,823400,{"date":2128,"open":1216,"high":2129,"low":2112,"close":2130,"change":1558,"percent_change":481,"volume":2131,"transactions":9,"vwap":2130},"2025-08-27",52.685,52.66,829600,{"date":2133,"open":1583,"high":2134,"low":1707,"close":1723,"change":2135,"percent_change":1154,"volume":2136,"transactions":9,"vwap":1723},"2025-08-26",52.62,-0.165,846800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1578,"change":1383,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1578},"2025-08-25",52.89,52.955,52.495,-1.04,1067400,{"date":2145,"open":2141,"high":2146,"low":2141,"close":2147,"change":2102,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-22",53.255,53.09,1.55,1471200,{"date":2151,"open":2152,"high":1619,"low":2112,"close":1680,"change":424,"percent_change":1105,"volume":2153,"transactions":9,"vwap":1680},"2025-08-21",52.365,1140800,{"date":2155,"open":2156,"high":2157,"low":1583,"close":2158,"change":1161,"percent_change":692,"volume":2159,"transactions":9,"vwap":2158},"2025-08-20",52.465,52.93,52.51,914600,{"date":2161,"open":2162,"high":1635,"low":2162,"close":2156,"change":282,"percent_change":653,"volume":2163,"transactions":9,"vwap":2156},"2025-08-19",51.97,1188000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2101,"change":2047,"percent_change":332,"volume":2169,"transactions":9,"vwap":2101},"2025-08-18",52.049999,52.2,51.945,765800,{"date":2171,"open":2090,"high":1626,"low":2172,"close":1718,"change":1648,"percent_change":557,"volume":2173,"transactions":9,"vwap":1718},"2025-08-15",51.985,1027600,{"date":2175,"open":2176,"high":1250,"low":2168,"close":2177,"change":2178,"percent_change":1318,"volume":2179,"transactions":9,"vwap":2177},"2025-08-14",52.345,52.165,-0.505,890200,{"date":2181,"open":1724,"high":2182,"low":1724,"close":2182,"change":2183,"percent_change":1573,"volume":2184,"transactions":9,"vwap":2182},"2025-08-13",52.67,0.815,1199800,{"date":2186,"open":1754,"high":2187,"low":2188,"close":2187,"change":191,"percent_change":481,"volume":2189,"transactions":9,"vwap":2187},"2025-08-12",51.855,51.47,802000,{"date":2191,"open":2192,"high":2108,"low":2193,"close":2194,"change":1394,"percent_change":241,"volume":2195,"transactions":9,"vwap":2194},"2025-08-11",51.76,51.415,51.575,648800,{"date":2197,"open":2198,"high":1967,"low":1697,"close":1884,"change":2199,"percent_change":80,"volume":2200,"transactions":9,"vwap":1884},"2025-08-08",51.6,0.175,609400,{"date":2202,"open":1688,"high":2203,"low":1903,"close":1919,"change":22,"percent_change":343,"volume":2204,"transactions":9,"vwap":1919},"2025-08-07",51.825,815200,{"date":2206,"open":2018,"high":2207,"low":2011,"close":1947,"change":1178,"percent_change":830,"volume":2208,"transactions":9,"vwap":1947},"2025-08-06",51.45,738000,{"date":2210,"open":2023,"high":2029,"low":1794,"close":2024,"change":1178,"percent_change":830,"volume":2211,"transactions":9,"vwap":2024},"2025-08-05",816000,{"date":2213,"open":2214,"high":2023,"low":2214,"close":2215,"change":1112,"percent_change":508,"volume":2216,"transactions":9,"vwap":2215},"2025-08-04",50.615,51.105,1632600,{"date":2218,"open":2214,"high":2219,"low":2220,"close":2221,"change":1458,"percent_change":1003,"volume":2222,"transactions":9,"vwap":2221},"2025-08-01",50.69,50.21,50.56,1186200,{"date":2224,"open":2225,"high":2039,"low":1772,"close":2226,"change":229,"percent_change":455,"volume":2227,"transactions":9,"vwap":2226},"2025-07-31",50.995,50.885,1070000,{"date":2229,"open":1701,"high":1799,"low":2017,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-30",51.135,-0.545,-1.05,1195800,{"date":2235,"open":2236,"high":2237,"low":2188,"close":2238,"change":1773,"percent_change":240,"volume":2239,"transactions":9,"vwap":2238},"2025-07-29",51.67,51.725,51.68,854600,{"date":2241,"open":1742,"high":1742,"low":2237,"close":2113,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2113},"2025-07-28",-0.605,-1.16,920800,{"date":2246,"open":1628,"high":2176,"low":2247,"close":2176,"change":809,"percent_change":566,"volume":2248,"transactions":9,"vwap":2176},"2025-07-25",52,760000,{"date":2250,"open":1589,"high":2251,"low":2252,"close":1232,"change":850,"percent_change":354,"volume":2253,"transactions":9,"vwap":1232},"2025-07-24",52.52,52.18,765600,{"date":2255,"open":2256,"high":1626,"low":2257,"close":1252,"change":1547,"percent_change":313,"volume":2258,"transactions":9,"vwap":1252},"2025-07-23",52.16,51.93,1014000,{"date":2260,"open":2261,"high":2096,"low":2261,"close":2262,"change":2263,"percent_change":900,"volume":2264,"transactions":9,"vwap":2262},"2025-07-22",51.07,52.02,0.915,1752200,{"date":2266,"open":2267,"high":2268,"low":2030,"close":2215,"change":1714,"percent_change":1120,"volume":2269,"transactions":9,"vwap":2215},"2025-07-21",51.385,51.505,898400,{"date":2271,"open":2272,"high":1701,"low":2273,"close":1903,"change":1041,"percent_change":302,"volume":2274,"transactions":9,"vwap":1903},"2025-07-18",51.52,51.084999,741000,{"date":2276,"open":1829,"high":1920,"low":2277,"close":2207,"change":2278,"percent_change":2279,"volume":1384,"transactions":9,"vwap":2207},"2025-07-17",50.955,0.455,0.89,{"date":2281,"open":1864,"high":2282,"low":2283,"close":2225,"change":1148,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2225},"2025-07-16",51.029999,50.455,0.7,980400,{"date":2287,"open":1910,"high":1801,"low":1961,"close":1961,"change":785,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1961},"2025-07-15",-1.42,1053800,{"date":2291,"open":2029,"high":2207,"low":1795,"close":2040,"change":1505,"percent_change":1505,"volume":2292,"transactions":9,"vwap":2040},"2025-07-14",878000,{"date":2294,"open":2006,"high":2006,"low":1755,"close":2040,"change":230,"percent_change":1173,"volume":2295,"transactions":9,"vwap":2040},"2025-07-11",872200,{"date":2297,"open":2193,"high":2298,"low":1785,"close":1909,"change":414,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1909},"2025-07-10",52.115,0.82,866800,{"date":2302,"open":2303,"high":2304,"low":1828,"close":1792,"change":2199,"percent_change":80,"volume":2305,"transactions":9,"vwap":1792},"2025-07-09",51.33,51.455,795000,{"date":2307,"open":2308,"high":1960,"low":2309,"close":1755,"change":2310,"percent_change":136,"volume":2311,"transactions":9,"vwap":1755},"2025-07-08",51.035,50.905,0.235,1000800,{"date":2313,"open":2018,"high":2314,"low":1953,"close":1769,"change":230,"percent_change":1173,"volume":2315,"transactions":9,"vwap":1769},"2025-07-07",51.435,1406400,{"date":2317,"open":2318,"high":2319,"low":1949,"close":2081,"change":1225,"percent_change":518,"volume":2320,"transactions":9,"vwap":2081},"2025-07-03",51.395,51.54,840000,{"date":2322,"open":1931,"high":2318,"low":1784,"close":1914,"change":1850,"percent_change":602,"volume":2323,"transactions":9,"vwap":1914},"2025-07-02",1216400,{"date":2325,"open":2326,"high":2268,"low":2327,"close":2024,"change":2075,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2024},"2025-07-01",50.325,50.285,1.74,2934400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1599,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-30",50.16,50.415,50,50.35,0.39,2137600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":830,"percent_change":136,"volume":2344,"transactions":9,"vwap":2343},"2025-06-27",50.0099983,50.39,49.925,50.155,962200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2342,"change":1047,"percent_change":839,"volume":2350,"transactions":9,"vwap":2342},"2025-06-26",49.8,49.975,49.72,1015600,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-06-25",50.084999,49.54,49.59,-0.765,-1.52,907200,{"date":2360,"open":2361,"high":2333,"low":2362,"close":2363,"change":602,"percent_change":192,"volume":2364,"transactions":9,"vwap":2363},"2025-06-24",50.265,50.040001,50.355,2377200,{"date":2366,"open":2367,"high":26,"low":2368,"close":2369,"change":344,"percent_change":1528,"volume":2370,"transactions":9,"vwap":2369},"2025-06-23",49.555,49.41,50.095001,1457400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":575,"percent_change":292,"volume":2377,"transactions":9,"vwap":2376},"2025-06-20",49.745,49.81,49.44,49.505,992600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1505,"percent_change":1505,"volume":1420,"transactions":9,"vwap":2383},"2025-06-18",49.635,49.895,49.545,49.585,{"date":2385,"open":2386,"high":2334,"low":2387,"close":2383,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2383},"2025-06-17",49.985,49.56,-0.56,-1.12,766400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":282,"volume":2398,"transactions":9,"vwap":2396},"2025-06-16",50.12,50.385,50.014999,50.145,0.25,1155200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2381,"change":1130,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2381},"2025-06-13",50.26,50.465,49.815,-1.29,1495000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":830,"percent_change":136,"volume":2411,"transactions":9,"vwap":2409},"2025-06-12",50.255,50.545,50.075001,959800,{"date":2413,"open":2414,"high":1847,"low":2415,"close":2416,"change":2031,"percent_change":2041,"volume":2417,"transactions":9,"vwap":2416},"2025-06-11",50.52,50.185,50.315,899800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":830,"percent_change":136,"volume":2424,"transactions":9,"vwap":2423},"2025-06-10",50.335,50.675,50.31,50.59,904200,{"date":2426,"open":2427,"high":1847,"low":2428,"close":2429,"change":2430,"percent_change":202,"volume":2431,"transactions":9,"vwap":2429},"2025-06-09",50.34,50.055,50.36,0.035,1329800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2326,"change":1402,"percent_change":816,"volume":2437,"transactions":9,"vwap":2326},"2025-06-06",50.235,50.46,50.105,972200,{"date":2439,"open":2353,"high":2440,"low":2441,"close":2381,"change":2442,"percent_change":455,"volume":2443,"transactions":9,"vwap":2381},"2025-06-05",50.125,49.795,-0.245,1636600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1325,"percent_change":1757,"volume":2450,"transactions":9,"vwap":2449},"2025-06-04",50.28,50.42,50.13,50.14,1182400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":465,"percent_change":480,"volume":2457,"transactions":9,"vwap":2456},"2025-06-03",50.025002,50.305,49.805,50.27,2174400,{"date":2459,"open":2393,"high":2393,"low":2387,"close":2460,"change":1648,"percent_change":1241,"volume":2461,"transactions":9,"vwap":2460},"2025-06-02",50.11,1121400,{"date":2463,"open":2464,"high":2420,"low":2465,"close":2415,"change":692,"percent_change":53,"volume":2466,"transactions":9,"vwap":2415},"2025-05-30",49.89,49.825,1065400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2369,"change":838,"percent_change":87,"volume":2472,"transactions":9,"vwap":2369},"2025-05-29",49.91,50.099998,49.595,974400,{"date":2474,"open":2475,"high":2454,"low":2476,"close":2477,"change":2478,"percent_change":2389,"volume":2479,"transactions":9,"vwap":2477},"2025-05-28",50.225,49.695,49.725,-0.565,787400,{"date":2481,"open":2381,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-27",50.295,49.76,50.29,0.78,1.58,2112000,{"date":2489,"open":2490,"high":2380,"low":2491,"close":2492,"change":1942,"percent_change":1516,"volume":2493,"transactions":9,"vwap":2492},"2025-05-23",49.265,49.125,49.51,922400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":302,"volume":2501,"transactions":9,"vwap":2499},"2025-05-22",49.765,49.84,49.27,49.615,-0.195,793200,{"date":2503,"open":28,"high":1847,"low":2374,"close":2374,"change":1353,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2374},"2025-05-21",-1.99,1536400,{"date":2507,"open":2508,"high":2308,"low":1823,"close":1953,"change":557,"percent_change":1726,"volume":2509,"transactions":9,"vwap":1953},"2025-05-20",50.865,896400,{"date":2511,"open":2512,"high":2513,"low":1932,"close":2514,"change":1648,"percent_change":1241,"volume":2515,"transactions":9,"vwap":2514},"2025-05-19",50.655,51.02,50.96,768800,{"date":2517,"open":2409,"high":2308,"low":2427,"close":2308,"change":1681,"percent_change":674,"volume":2518,"transactions":9,"vwap":2308},"2025-05-16",985200,{"date":2520,"open":2521,"high":2435,"low":2522,"close":2435,"change":46,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2435},"2025-05-15",49.645,49.64,1.75,1394200,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2355,"change":230,"percent_change":220,"volume":2529,"transactions":9,"vwap":2355},"2025-05-14",49.99,49.445,1184400,{"date":2531,"open":2427,"high":2335,"low":2532,"close":2533,"change":1361,"percent_change":1234,"volume":2534,"transactions":9,"vwap":2533},"2025-05-13",50.02,50.049999,2013600,{"date":2536,"open":2470,"high":2335,"low":2537,"close":2335,"change":1553,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2335},"2025-05-12",49.935,2.3,1304800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":593,"volume":2547,"transactions":9,"vwap":2545},"2025-05-09",49.4,49.405,49.16,49.22,-0.095,801200,{"date":2549,"open":2490,"high":2374,"low":2550,"close":2551,"change":584,"percent_change":1552,"volume":2552,"transactions":9,"vwap":2551},"2025-05-08",49.13,49.315,1817600,{"date":2554,"open":2555,"high":2545,"low":2556,"close":2557,"change":2397,"percent_change":95,"volume":2558,"transactions":9,"vwap":2557},"2025-05-07",49.0050011,48.775,49.014999,884400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":333,"percent_change":1935,"volume":2565,"transactions":9,"vwap":2564},"2025-05-06",48.94,49.115,48.675,48.765,655200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2041,"volume":2573,"transactions":9,"vwap":2571},"2025-05-05",49.28,49.43,49.055,49.185,-0.265,611200,{"date":2575,"open":2576,"high":2354,"low":2562,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-02",49.2,49.45,0.725,1.49,790200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":364,"volume":2588,"transactions":9,"vwap":2586},"2025-05-01",48.885,49.084999,48.565,48.725,-0.375,849400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":822,"volume":2596,"transactions":9,"vwap":2594},"2025-04-30",48.75,49.205,48.19,49.099998,0.215,1430600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2583,"change":751,"percent_change":619,"volume":2602,"transactions":9,"vwap":2583},"2025-04-29",48.52,48.97,48.39,1142000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1092,"percent_change":1225,"volume":2609,"transactions":9,"vwap":2608},"2025-04-28",48.58,48.795,48.25,48.595,986000,{"date":2611,"open":2606,"high":2612,"low":178,"close":2613,"change":1154,"percent_change":271,"volume":2614,"transactions":9,"vwap":2613},"2025-04-25",48.815,48.545,1154000,{"date":182,"open":2616,"high":2617,"low":2618,"close":2619,"change":250,"percent_change":663,"volume":2620,"transactions":9,"vwap":2619},48.585,48.915,48.2,48.855,1088000]