[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBH":3,"homepage-market-summary":31,"stock-historical-PBH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PBH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Prestige Consumer Healthcare Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Prestige Consumer Healthcare is one of the largest pure-play over-the-counter healthcare providers. It has a diverse portfolio composed of leading brands in niche consumer health categories. Prestige's key brands include Clear Eyes (redness relief), Dramamine (motion sickness relief), Monistat (vaginal anti-fungal), and Summer's Eve (feminine hygiene), and many of its brands enjoy category leadership and recommendations from medical professionals. The firm mainly plays in North America where it generates roughly 85% of its total revenue, and the remaining sales come from Australia, New Zealand, and certain Asian markets.","890","Tarrytown, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},47.57,46.57,47.72,46.34,46.44,1.13,2.43,460848.994128,10647,47.3039,71.07,42.62,531357.795949518,17.4,5447,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},89.37,510281,186252406.783329,-40.94,"2025-04-25",[184,185,195,206,217,227,237,248,259,269,280,291,302,313,322,332,342,353,364,374,385,396,406,415,425,436,447,457,468,478,489,497,508,519,530,540,551,559,570,581,592,601,612,623,634,645,654,664,675,684,690,700,711,722,732,742,751,760,767,775,783,792,800,808,815,823,830,839,846,854,861,868,876,883,891,900,907,915,921,928,936,943,951,958,965,970,976,983,990,996,1004,1011,1019,1027,1035,1041,1048,1054,1061,1067,1075,1082,1090,1096,1104,1112,1120,1128,1137,1146,1153,1160,1168,1176,1184,1191,1198,1206,1214,1223,1232,1241,1248,1254,1262,1269,1275,1283,1289,1296,1304,1313,1321,1329,1337,1345,1353,1362,1370,1378,1386,1395,1404,1411,1420,1429,1436,1445,1454,1462,1470,1478,1485,1493,1502,1509,1515,1522,1530,1538,1547,1555,1562,1570,1579,1585,1593,1602,1611,1619,1627,1636,1642,1649,1656,1663,1669,1674,1682,1690,1697,1703,1710,1716,1724,1732,1739,1747,1754,1762,1770,1777,1783,1790,1799,1806,1814,1820,1826,1834,1840,1847,1854,1862,1866,1873,1882,1889,1896,1903,1908,1915,1921,1927,1934,1938,1943,1951,1959,1964,1971,1977,1982,1991,1999,2006,2013,2018,2025,2031,2038,2044,2050,2055,2061,2070,2075,2081,2087,2090,2097,2103,2111,2115,2120,2127,2131,2135,2139,2145,2149,2154,2160,2166,2172,2178,2184,2189,2195,2200,2206,2213,2221,2228,2233,2238,2246,2252,2258,2266,2270,2275,2279,2285,2293,2300,2307,2313,2320,2325,2330,2335,2341,2347,2354,2359,2364,2370,2377,2383,2390,2396,2402,2410,2418,2426,2433,2441,2448,2456,2463,2471,2477,2484,2491,2498,2505,2511,2518,2525,2532,2540,2547,2553,2561,2569,2576,2583,2590,2596,2602,2609,2616,2623,2631,2638,2645,2651,2656,2663,2670,2678,2684,2693,2700,2706,2712,2719,2726,2731,2738,2745,2751,2760,2766,2772,2778,2786,2793,2800,2807,2814,2819,2826,2833,2839,2847,2854,2861,2867,2875,2882,2888,2895,2901],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",45.9,46.61,45.58,0.84,1.84,660926.979094,8765,46.2679,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",45.11,45.875,44.77,45.6,0.34,0.75,604388.86502,11288,45.5371,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",44.88,45.7486,44.6,45.26,0.49,1.09,543299.263216,10747,45.3236,{"date":218,"open":219,"high":220,"low":221,"close":199,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",45.76,46.13,44.64,-1.1,-2.4,731385.225659,12018,45.1644,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",46.69,45.85,45.87,-0.87,-1.86,583491.806665,10492,46.0554,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",46.73,46.85,46.04,46.74,-0.19,-0.4,566702.185918,10846,46.5418,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",46.25,47.33,46.2434,46.93,0.32,0.69,651764.135057,12659,46.9233,{"date":260,"open":261,"high":262,"low":263,"close":188,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",45.34,46.72,44.97,0.96,2.1,467652.923539,12895,46.3145,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",46.12,46.49,45.3,45.65,-0.27,-0.59,627215.04775,13678,45.74,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",47.45,47.455,45.91,45.92,-1.81,-3.79,503990.126446,12045,46.3541,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",47.55,47.8,47.02,47.73,0.93,1.99,619563.842204,12587,47.4701,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",45.01,47,44.46,46.8,1.83,4.07,660423.458279,15801,46.4901,{"date":314,"open":315,"high":316,"low":208,"close":263,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",46.29,46.395,-1.5,-3.23,2020574.96121,12327,45.132,{"date":323,"open":324,"high":325,"low":187,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",47.2,47.485,46.47,-0.39,-0.83,504033.263829,12023,46.5074,{"date":333,"open":334,"high":335,"low":272,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",46.83,47.685,46.86,0.18,0.39,536930.622681,11308,46.969,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",47.22,48.25,46.38,46.68,-0.94,-1.97,767129.708064,14368,47.0016,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",47.91,48.42,47.17,47.62,0.67,1.43,580755.627567,11861,47.6136,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":327,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",47.68,47.75,46.4834,46.95,-0.82,495641.071642,10625,47.041,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",49.37,49.51,47.29,47.34,-1.36,-2.79,513593.974982,11791,47.8655,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",49.53,49.87,48.17,48.7,-1.09,-2.19,474868.990755,10544,48.7005,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",51.67,49.73,49.79,-2.47,-4.73,418334.27112,11111,50.2127,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":102,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",51.8,52.58,52.26,-0.57,342929.948522,9310,52.2156,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":275,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",53.45,53.83,51.86,52.56,-0.51,449102.271277,10722,52.494,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",52.88,53.95,52.7326,52.83,0.19,0.36,439996.06756,11486,53.2256,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",52.5,53.57,52.28,52.64,0.86,1.66,592569.216406,14080,52.7784,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":168,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",51.97,52.455,51.08,51.78,-1.32,472271.955975,9623,52.0354,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",51.5,52.54,51.22,52.47,1.26,2.46,299806.888689,7650,52.2663,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":348,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",51.11,51.845,51.1,51.21,-1.8,304472.82706,7432,51.327,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",51.34,52.55,50.99,52.15,0.7,1.36,365627.866981,9309,52.0438,{"date":490,"open":408,"high":491,"low":492,"close":493,"change":411,"percent_change":222,"volume":494,"transactions":495,"vwap":496},"2026-08-25",52.055,51.17,51.45,368847.80083,9322,51.4481,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",51.44,53.13,51.125,52.02,0.71,1.38,576058.977058,10158,52.2273,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",50.48,51.37,49.91,51.31,0.79,1.56,390331.082448,9111,51.0094,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",51.3,51.35,50.4158,50.52,-1.16,-2.24,336813.240564,9192,50.7136,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",50.95,52.445,51.68,1.11,2.19,382610.230558,10489,51.896,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",51,51.27,50.51,50.57,0.53,1.06,489296.608075,12174,50.7085,{"date":552,"open":542,"high":472,"low":399,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",50.04,-1.34,-2.61,576144.064075,16985,50.2067,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",51.07,52,50.355,51.38,0.06,0.12,487058.320258,14898,51.4588,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",52.77,52.895,50.7,51.32,-0.95,-1.82,643821.936949,14730,51.3994,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",54.5,54.72,52.25,52.27,-1.33,-2.48,627668.433185,18232,52.8537,{"date":593,"open":594,"high":108,"low":595,"close":596,"change":597,"percent_change":21,"volume":598,"transactions":599,"vwap":600},"2026-08-11",52.87,52.3854,53.6,0.6,516766.095611,10994,53.4445,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",54.31,54.87,52.635,53,-1.85,-3.37,612688.376189,14233,53.1944,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",54.95,55.45,54.145,54.85,0.42,0.77,582086.272651,14251,55.0136,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",55.4,55.99,52.05,54.43,1.45,2.74,836157.374515,19433,53.5157,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",52.49,53.215,51.43,52.98,0.98,1.88,609910.351967,14197,52.6849,{"date":646,"open":532,"high":647,"low":648,"close":562,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",52.78,50.59,0.08,0.15,1059043.562861,15942,51.9154,{"date":655,"open":656,"high":657,"low":561,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",51.2,52.6604,51.92,1.7,3.39,832272.102252,17124,51.8141,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",49.46,50.460935,49.03,50.22,0.27,0.54,392937.050217,11470,50.0274,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":526,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",51.09,49.78,49.95,-4.29,392328.457817,13071,50.1889,{"date":685,"open":656,"high":636,"low":656,"close":686,"change":73,"percent_change":89,"volume":687,"transactions":688,"vwap":689},"2026-07-29",52.19,386269.433853,10828,52.0461,{"date":691,"open":480,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",52.53,50.185,51.72,1.32,2.62,438814.93798,12241,51.7654,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",50.36,51.28,49.58,50.4,0.74,1.49,435642.724056,9964,50.6751,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",49.36,50.39,48.92,49.66,0.72,1.47,350481.615807,9758,49.7422,{"date":723,"open":724,"high":725,"low":345,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",48.89,49.55,48.94,-0.08,-0.16,542924.391066,12019,48.8446,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":146,"volume":739,"transactions":740,"vwap":741},"2026-07-22",49.7,49.82,48.6,49.02,-0.01,362553.223317,9732,49.1606,{"date":743,"open":377,"high":744,"low":745,"close":668,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",51.06,48.31,-1.38,-2.74,704148.810105,13086,49.1525,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":212,"percent_change":640,"volume":757,"transactions":758,"vwap":759},"2026-07-20",49.85,50.93,48.71,50.41,772738.92177,17457,50.4538,{"date":761,"open":544,"high":762,"low":763,"close":764,"change":765,"percent_change":554,"volume":766,"transactions":9,"vwap":764},"2026-07-17",51.57,48.88,49.92,-0.68,443100,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",48.74,50.81,50.6,2.24,4.63,437900,{"date":776,"open":324,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",48.53,46.97,48.36,1.17,2.48,397300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",48.22,48.24,47.029999,47.19,-1.64,-3.36,412000,{"date":793,"open":794,"high":679,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",49.31,48.72,48.83,-0.07,-0.14,414600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":618,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-10",48.76,49.33,48.49,48.9,0.87,347100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":431,"percent_change":338,"volume":814,"transactions":9,"vwap":813},"2026-07-09",47.61,49.029999,47.46,48.48,439500,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",50.060001,48.26,48.29,-2.13,-4.22,479600,{"date":824,"open":825,"high":826,"low":736,"close":827,"change":515,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-07",50.33,50.47,50.42,3.19,610000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",49.060001,49.25,47.87,48.86,-0.56,-1.13,442700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":463,"percent_change":696,"volume":845,"transactions":9,"vwap":844},"2026-07-02",48.81,49.56,47.99,49.42,561900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":641,"volume":853,"transactions":9,"vwap":851},"2026-07-01",48.09,48.46,47.32,48.16,0.89,538100,{"date":855,"open":856,"high":856,"low":324,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",48.02,47.27,-0.76,-1.58,726200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":746,"percent_change":381,"volume":867,"transactions":9,"vwap":866},"2026-06-29",48.87,49.17,47.66,48.029999,835600,{"date":869,"open":324,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",49.69,46.89,49.41,2.23,4.73,1952400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":798,"percent_change":102,"volume":882,"transactions":9,"vwap":881},"2026-06-25",46.96,48.34,46.32,47.18,415100,{"date":884,"open":885,"high":886,"low":887,"close":850,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":850},"2026-06-24",46.43,47.92,45.8,1.27,2.76,618900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",46.16,46.39,45.23,46.049999,0.59,1.3,724400,{"date":901,"open":902,"high":334,"low":903,"close":904,"change":137,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-22",46.52,45.22,45.46,-3.21,1008200,{"date":908,"open":909,"high":910,"low":911,"close":778,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":778},"2026-06-18",46.02,47.31,45.64,0.83,1.8,1270300,{"date":916,"open":850,"high":856,"low":917,"close":918,"change":380,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-17",45.55,46.14,-2.86,939100,{"date":922,"open":923,"high":924,"low":918,"close":925,"change":912,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-16",46.79,47.58,47.5,1.78,642100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":223,"volume":935,"transactions":9,"vwap":933},"2026-06-15",47.63,49.5,46.66,46.67,-1.15,726100,{"date":937,"open":930,"high":938,"low":939,"close":940,"change":941,"percent_change":546,"volume":942,"transactions":9,"vwap":940},"2026-06-12",48.14,46.98,47.82,0.25,543200,{"date":944,"open":945,"high":946,"low":947,"close":16,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":16},"2026-06-11",49.23,49.48,47.060001,-1.56,-3.18,571000,{"date":952,"open":953,"high":954,"low":813,"close":955,"change":73,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-10",49.12,49.54,49.13,0.97,586700,{"date":959,"open":886,"high":960,"low":886,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",49.81,48.66,0.94,1.97,772600,{"date":966,"open":324,"high":967,"low":336,"close":18,"change":671,"percent_change":968,"volume":969,"transactions":9,"vwap":18},"2026-06-08",47.76,1.14,665100,{"date":971,"open":972,"high":16,"low":972,"close":881,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":881},"2026-06-05",46.23,1.74,3.83,507400,{"date":977,"open":932,"high":978,"low":979,"close":980,"change":981,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-04",47.14,44.89,45.44,0,552500,{"date":984,"open":985,"high":986,"low":987,"close":980,"change":327,"percent_change":988,"volume":989,"transactions":9,"vwap":980},"2026-06-03",45.54,45.75,44.81,-0.85,619700,{"date":991,"open":904,"high":315,"low":992,"close":993,"change":122,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-02",44.75,45.83,-0.26,662400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":859,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-01",47.0099983,47.38,44.51,45.95,-3.32,820800,{"date":1005,"open":1006,"high":1007,"low":344,"close":1008,"change":348,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",48.32,48.82,47.53,-1.94,720100,{"date":1012,"open":843,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",48.84,47.59,48.47,0.2,0.41,486200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":941,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",48.23,49.21,47.77,48.27,0.52,566200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":856,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":856},"2026-05-26",47.6,48.59,47.49,0.02,0.04,933100,{"date":1036,"open":1037,"high":356,"low":881,"close":1038,"change":1039,"percent_change":107,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",48.19,48,-0.23,947400,{"date":1042,"open":1043,"high":849,"low":1044,"close":1021,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1021},"2026-05-21",46.71,46.4,1.04,2.2,606100,{"date":1049,"open":220,"high":1050,"low":1051,"close":788,"change":202,"percent_change":1052,"volume":1053,"transactions":9,"vwap":788},"2026-05-20",47.83,45.71,1.61,613600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":20,"change":728,"percent_change":1059,"volume":1060,"transactions":9,"vwap":20},"2026-05-19",46.46,47.88,45.57,-0.34,860100,{"date":1062,"open":1063,"high":804,"low":346,"close":1064,"change":1065,"percent_change":117,"volume":1066,"transactions":9,"vwap":1064},"2026-05-18",47.09,46.6,-0.15,862400,{"date":1068,"open":894,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",48.41,46.040001,46.75,0.82,1.79,2000400,{"date":1076,"open":1077,"high":1077,"low":27,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",48.060001,45.93,-5.88,-11.35,2468100,{"date":1083,"open":388,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",52.049999,49.61,51.81,1.4,2.78,750600,{"date":1091,"open":1092,"high":522,"low":1093,"close":756,"change":158,"percent_change":1094,"volume":1095,"transactions":9,"vwap":756},"2026-05-12",51.24,50.3,-0.47,733000,{"date":1097,"open":440,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",52.34,49.28,50.65,-1.89,-3.6,869100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":460,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":460},"2026-05-08",54.12,54.77,51.79,-2.05,-3.76,741600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1025,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",54.36,55.14,53.64,54.59,0.28,700200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":603,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":603},"2026-05-06",56.02,56.41,53.099998,-1.44,-2.58,519200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",55.32,56.59,55.17,55.75,0.44,0.8,550100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-04",54.68,55.72,54.29,55.31,0.22,0.4,576500,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":132,"volume":1152,"transactions":9,"vwap":1150},"2026-05-01",56.83,54.88,55.09,-1.23,712600,{"date":1154,"open":1133,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":671,"volume":1159,"transactions":9,"vwap":1157},"2026-04-30",56.81,54.93,56.32,0.3,672700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1122,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1122},"2026-04-29",58.44,58.94,54.7,-2.73,-4.65,435300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":619,"volume":1175,"transactions":9,"vwap":1173},"2026-04-28",59.0099983,59.15,57.9,58.75,0.45,459300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":391,"volume":1183,"transactions":9,"vwap":1181},"2026-04-27",59.060001,60.29,57.77,58.3,-0.64,582800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1163,"change":780,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1163},"2026-04-24",57.56,59.049999,56.62,2.03,362400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1180,"change":1196,"percent_change":640,"volume":1197,"transactions":9,"vwap":1180},"2026-04-23",57.41,57.83,55.22,0.56,710500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-22",57.47,56.96,57.21,-0.31,-0.54,324900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":525,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-21",58.62,59.29,57.24,57.52,-1.98,278500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",57.87,58.82,57.32,58.68,0.55,0.95,283800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",57.69,58.81,57.35,58.13,1.08,1.89,331800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-16",57.53,57.86,56.72,57.049999,-0.52,-0.9,363600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":89,"percent_change":1052,"volume":1247,"transactions":9,"vwap":1246},"2026-04-15",56.73,57.65,56.07,57.57,323200,{"date":1249,"open":1188,"high":1237,"low":1250,"close":1251,"change":1252,"percent_change":117,"volume":1253,"transactions":9,"vwap":1251},"2026-04-14",56.2,56.66,-0.18,439400,{"date":1255,"open":1245,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",57.12,55.79,56.84,0.29,0.51,464100,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":46,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-10",57,56.28,56.55,-0.37,340500,{"date":1270,"open":1156,"high":1264,"low":1156,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-09",56.76,1.2,2.16,586300,{"date":1276,"open":1277,"high":1237,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-08",56.8,54.75,55.56,-0.06,-0.11,696200,{"date":1284,"open":1285,"high":1250,"low":1286,"close":1287,"change":212,"percent_change":852,"volume":1288,"transactions":9,"vwap":1287},"2026-04-07",54.9,54.16,55.62,703900,{"date":1290,"open":1291,"high":1142,"low":1092,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",51.74,55.13,2.65,5.05,925700,{"date":1297,"open":1298,"high":1299,"low":703,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",56.94,57.34,52.48,-5.2,-9.02,1594900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-01",59.37,60.35,57.43,57.68,-1.59,-2.68,538500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":898,"volume":1320,"transactions":9,"vwap":1318},"2026-03-31",58.77,59.46,58.32,59.27,0.76,434100,{"date":1322,"open":1323,"high":1324,"low":1162,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-30",59.36,59.95,58.51,-0.71,-1.2,592000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":525,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-27",60.19,60.69,58.89,59.22,-1.92,490300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1151,"volume":1344,"transactions":9,"vwap":1342},"2026-03-26",60.87,61.7,60.28,60.38,-0.75,430100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":232,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-25",62.75,63.02,60.45,61.13,-1.4,326800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-24",62.48,63.18,61.24,62,-0.78,-1.24,517300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1073,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-23",62.62,63.2,61.56,62.78,2.93,524300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":297,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-20",61.95,64.48,59.99,60.99,1.55,1494600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":168,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-19",60.8,61.36,60.049999,60.060001,-1.14,315500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-18",61.84,62.67,60.73,60.75,-1.55,-2.49,396600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-17",61.33,63.12,61.21,62.3,1.39,2.28,498300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1204,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-16",61.74,62.13,60.91,-0.88,338700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-13",62.37,62.57,61.16,61.45,-0.45,-0.73,360800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-12",64.12,64.7,61.87,61.9,-2.91,-4.49,428000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":276,"percent_change":1239,"volume":1435,"transactions":9,"vwap":1434},"2026-03-11",65.080002,65.6,64.4,64.81,306800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-10",65.62,66.81,65.19,65.4,-0.8,-1.21,282300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-09",66.71,67,64.88,66.2,-0.99,-1.47,391000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":391,"volume":1461,"transactions":9,"vwap":1459},"2026-03-06",67.38,68.58,66,67.19,-0.74,405300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1384,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-05",68.27,68.97,67.24,67.93,-1.65,396300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":72,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-04",69.13,69.51,67.46,69.07,0.1,525200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":73,"percent_change":255,"volume":1484,"transactions":9,"vwap":1483},"2026-03-03",67.61,69.37,66.54,69,530600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":96,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-02",68.51,69.26,67.91,68.53,-1.11,258000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-27",69.59,70.019997,68.33,69.3,-0.91,-1.3,441600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":912,"percent_change":1272,"volume":1508,"transactions":9,"vwap":1507},"2026-02-26",69.97,70.64,69.7,70.21,448600,{"date":1510,"open":1511,"high":1512,"low":1489,"close":1513,"change":897,"percent_change":442,"volume":1514,"transactions":9,"vwap":1513},"2026-02-25",69.35,69.52,69.38,434300,{"date":1516,"open":1517,"high":26,"low":1518,"close":1519,"change":1409,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",70.12,68.78,68.79,-1.26,687200,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-23",69.43,70.72,69.67,0.09,0.13,598400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":912,"volume":1537,"transactions":9,"vwap":1535},"2026-02-20",68.99,70.13,68.52,69.58,0.57,344700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-19",66.6,69.33,66.39,69.010002,2.49,3.74,557300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":941,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",65.93,66.86,65.7,66.52,0.38,308400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1238,"percent_change":1359,"volume":1561,"transactions":9,"vwap":1560},"2026-02-17",67.019997,67.37,66.19,66.27,362200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":163,"volume":1569,"transactions":9,"vwap":1567},"2026-02-13",67.080002,67.74,66.3,66.79,-0.17,289400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-12",66.16,67.28,65.34,66.96,0.99,1.5,370700,{"date":1580,"open":1581,"high":1439,"low":1582,"close":1583,"change":798,"percent_change":46,"volume":1584,"transactions":9,"vwap":1583},"2026-02-11",66.010002,64.97,65.97,348400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1319,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-10",65.41,66.65,64.98,66.11,1.16,454200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-09",66.34,66.85,64.66,65.35,-0.98,-1.48,364100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-06",65.66,66.84,65.019997,66.33,0.78,1.19,422300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1600,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-05",64.089996,68.62,63.69,65.55,-2.21,633300,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-04",64.010002,67.99,67.029999,2.6,4.04,649600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-03",64.42,65.63,64,64.43,-1.01,-1.54,507200,{"date":1637,"open":1638,"high":1581,"low":1639,"close":1640,"change":956,"percent_change":1577,"volume":1641,"transactions":9,"vwap":1640},"2026-02-02",64.15,63.97,65.44,365100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1536,"percent_change":852,"volume":1648,"transactions":9,"vwap":1647},"2026-01-30",63.96,64.95,63.35,64.47,406700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":202,"percent_change":1609,"volume":1655,"transactions":9,"vwap":1654},"2026-01-29",63.049999,64.26,62.73,63.9,378300,{"date":1657,"open":1658,"high":1422,"low":1659,"close":1660,"change":1343,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-28",63.92,63.11,63.15,-1.17,321200,{"date":1664,"open":1665,"high":1666,"low":1365,"close":1654,"change":1667,"percent_change":1311,"volume":1668,"transactions":9,"vwap":1654},"2026-01-27",65.2,65.51,-1.76,315900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1604,"change":798,"percent_change":46,"volume":1419,"transactions":9,"vwap":1604},"2026-01-26",65.8,66.14,65.050003,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1671,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2026-01-23",67.56,67.72,65.65,-1.93,-2.85,408600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":213,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",66.88,68.28,66.76,67.73,0.73,402500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1448,"change":873,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1448},"2026-01-21",65.14,67.12,64.61,3.44,633600,{"date":1698,"open":1699,"high":1700,"low":1639,"close":1701,"change":151,"percent_change":1204,"volume":1702,"transactions":9,"vwap":1701},"2026-01-20",64.92,66.21,64.77,415800,{"date":1704,"open":1604,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1343,"volume":1709,"transactions":9,"vwap":1707},"2026-01-16",66.089996,64.51,65.12,-0.49,354600,{"date":1711,"open":1423,"high":1712,"low":1713,"close":1714,"change":1072,"percent_change":888,"volume":1715,"transactions":9,"vwap":1714},"2026-01-15",65.99,64.34,65.61,338100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1527,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-14",64.67,65.52,64.37,64.79,0.14,273600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1423,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1423},"2026-01-13",65.089996,65.9,64.099998,-0.6,-0.92,258800,{"date":1733,"open":1734,"high":1735,"low":1647,"close":1736,"change":21,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",64.69,66.25,65.3,1.76,432700,{"date":1740,"open":1631,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-09",64.63,62.89,64.17,0.21,0.33,255100,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1644,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1644},"2026-01-08",62.42,64.5,1.23,1.96,286100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1653,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1653},"2026-01-07",63.09,63.42,61.86,-0.03,-0.05,241100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1259,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-06",62.18,63.48,62.17,62.76,0.46,265900,{"date":1771,"open":1772,"high":1765,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-05",60.89,62.47,1.25,2.04,477200,{"date":1778,"open":1779,"high":1372,"low":1780,"close":1781,"change":1094,"percent_change":858,"volume":1782,"transactions":9,"vwap":1781},"2026-01-02",61.5,60.17,61.22,275200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":836,"percent_change":1239,"volume":1789,"transactions":9,"vwap":1788},"2025-12-31",61.94,62.4,61.34,61.69,264000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-30",63.41,63.55,61.99,62.25,-1.46,-2.29,353600,{"date":1800,"open":1756,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1087,"volume":1805,"transactions":9,"vwap":1803},"2025-12-29",63.91,62.79,63.71,0.88,365600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1017,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-26",62.36,63.17,61.72,62.83,0.66,327000,{"date":1815,"open":1816,"high":1653,"low":1817,"close":1749,"change":1818,"percent_change":337,"volume":1819,"transactions":9,"vwap":1749},"2025-12-24",62.39,62.16,0.11,155000,{"date":1821,"open":1347,"high":1822,"low":1823,"close":1824,"change":1267,"percent_change":276,"volume":1825,"transactions":9,"vwap":1824},"2025-12-23",63.029999,62.24,62.31,340200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":962,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-22",61.59,62.96,61.42,62.68,1.52,319500,{"date":1835,"open":1836,"high":1837,"low":1781,"close":1406,"change":1838,"percent_change":117,"volume":1839,"transactions":9,"vwap":1406},"2025-12-19",61.44,62.34,-0.2,1326300,{"date":1841,"open":1407,"high":1842,"low":1843,"close":1785,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1785},"2025-12-18",62.33,60.98,-0.38,-0.61,410100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":717,"percent_change":780,"volume":1853,"transactions":9,"vwap":1852},"2025-12-17",61.63,62.92,61.4,62.32,412200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":994,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-16",61.96,62.11,60.5,61.6,-0.42,400500,{"date":1863,"open":1788,"high":1786,"low":1781,"close":1758,"change":618,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1758},"2025-12-15",0.68,488900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1836,"change":1871,"percent_change":1221,"volume":1872,"transactions":9,"vwap":1836},"2025-12-12",60.9,61.57,60.56,0.58,325800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-11",62.0099983,62.14,60.54,60.86,-0.5,-0.81,354100,{"date":1883,"open":1179,"high":1884,"low":1885,"close":1381,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1381},"2025-12-10",61.54,59.81,1.42,2.37,416500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1267,"percent_change":1845,"volume":1895,"transactions":9,"vwap":1894},"2025-12-09",60.040001,61.25,59.52,59.94,391100,{"date":1897,"open":1898,"high":1899,"low":1331,"close":1900,"change":421,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-08",60.79,61.58,60.31,-0.84,518400,{"date":1904,"open":1324,"high":1788,"low":1905,"close":1906,"change":1319,"percent_change":888,"volume":1907,"transactions":9,"vwap":1906},"2025-12-05",59.48,60.82,481000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1383,"change":39,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1383},"2025-12-04",59.97,60.48,59.19,-0.36,386000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1341,"change":897,"percent_change":1576,"volume":1920,"transactions":9,"vwap":1341},"2025-12-03",59.91,60.65,59.75,426000,{"date":1922,"open":1923,"high":1179,"low":1924,"close":1925,"change":158,"percent_change":244,"volume":1926,"transactions":9,"vwap":1925},"2025-12-02",60,58.61,59.69,611300,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1553,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-01",59.42,60.81,59.93,0.64,652400,{"date":1935,"open":1170,"high":1923,"low":1170,"close":1936,"change":1759,"percent_change":1760,"volume":1937,"transactions":9,"vwap":1936},"2025-11-28",59.55,301900,{"date":1939,"open":1940,"high":1374,"low":1940,"close":1941,"change":1536,"percent_change":956,"volume":1942,"transactions":9,"vwap":1941},"2025-11-26",58.58,59.58,606400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1170,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1170},"2025-11-25",57.79,59.5,57.25,1.54,2.68,416100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1200,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1200},"2025-11-24",59.2,59.54,57.42,-1.95,-3.28,686800,{"date":1960,"open":1961,"high":1307,"low":1962,"close":1929,"change":941,"percent_change":618,"volume":1963,"transactions":9,"vwap":1929},"2025-11-21",59.43,58.73,395200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1864,"percent_change":1591,"volume":1970,"transactions":9,"vwap":1969},"2025-11-20",58.36,59.47,58.18,59.17,372600,{"date":1972,"open":1973,"high":1967,"low":1974,"close":1975,"change":168,"percent_change":1661,"volume":1976,"transactions":9,"vwap":1975},"2025-11-19",59.14,58.029999,58.49,333600,{"date":1978,"open":1979,"high":1925,"low":1940,"close":1980,"change":1016,"percent_change":201,"volume":1981,"transactions":9,"vwap":1980},"2025-11-18",59.040001,59.18,312700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-17",59.76,60.099998,58.92,58.98,-1.03,-1.72,388300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1032,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-14",60.23,60.24,58.5,60.0099983,0.03,424700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1374,"change":1238,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1374},"2025-11-13",60.09,61.11,59.3,-0.86,433500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":797,"percent_change":122,"volume":2012,"transactions":9,"vwap":2011},"2025-11-12",60.55,61.64,60.33,60.51,480000,{"date":2014,"open":1408,"high":1758,"low":2015,"close":2016,"change":566,"percent_change":1016,"volume":2017,"transactions":9,"vwap":2016},"2025-11-11",60.49,60.58,389300,{"date":2019,"open":2020,"high":2021,"low":1980,"close":2022,"change":1260,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-10",59.83,60.92,60.46,0.85,561200,{"date":2026,"open":2027,"high":1400,"low":1925,"close":1324,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1324},"2025-11-07",61.28,-1.41,-2.3,578000,{"date":2032,"open":2033,"high":2034,"low":1941,"close":1381,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1381},"2025-11-06",61.09,61.88,1.53,2.56,498600,{"date":2039,"open":2040,"high":2022,"low":2041,"close":2020,"change":2042,"percent_change":525,"volume":2043,"transactions":9,"vwap":2020},"2025-11-05",60.18,59.51,-0.7,527700,{"date":2045,"open":2008,"high":2046,"low":2047,"close":2048,"change":1760,"percent_change":727,"volume":2049,"transactions":9,"vwap":2048},"2025-11-04",60.71,59.73,60.53,473900,{"date":2051,"open":2052,"high":1878,"low":2053,"close":2016,"change":146,"percent_change":1759,"volume":2054,"transactions":9,"vwap":2016},"2025-11-03",60.64,59.64,487400,{"date":2056,"open":1923,"high":2057,"low":2058,"close":2059,"change":1745,"percent_change":1220,"volume":2060,"transactions":9,"vwap":2059},"2025-10-31",60.95,59.62,60.6,430400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-30",60.72,61.32,60.2,60.27,-0.44,-0.72,458400,{"date":2071,"open":2072,"high":2073,"low":1900,"close":2046,"change":453,"percent_change":820,"volume":2074,"transactions":9,"vwap":2046},"2025-10-29",61.62,62.23,312500,{"date":2076,"open":1857,"high":2077,"low":2078,"close":2079,"change":1844,"percent_change":1845,"volume":2080,"transactions":9,"vwap":2079},"2025-10-28",62.49,61.51,62.029999,332800,{"date":2082,"open":2083,"high":2084,"low":2072,"close":2085,"change":337,"percent_change":1259,"volume":2086,"transactions":9,"vwap":2085},"2025-10-27",61.98,62.85,62.41,283100,{"date":2088,"open":1347,"high":2089,"low":1794,"close":2073,"change":1913,"percent_change":127,"volume":1789,"transactions":9,"vwap":2073},"2025-10-24",62.97,{"date":2091,"open":1348,"high":2092,"low":2093,"close":2094,"change":96,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-23",63.21,62.28,62.59,-1.22,320300,{"date":2098,"open":2099,"high":2100,"low":2093,"close":2101,"change":806,"percent_change":1401,"volume":2102,"transactions":9,"vwap":2101},"2025-10-22",62.54,63.56,63.36,407000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2077,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2077},"2025-10-21",61.78,62.9,61.71,0.31,0.5,359700,{"date":2112,"open":1816,"high":1367,"low":2113,"close":1764,"change":1527,"percent_change":1722,"volume":2114,"transactions":9,"vwap":1764},"2025-10-20",61.73,331300,{"date":2116,"open":1884,"high":2117,"low":1836,"close":2118,"change":1118,"percent_change":1174,"volume":2119,"transactions":9,"vwap":2118},"2025-10-17",62.52,62.09,325000,{"date":2121,"open":2122,"high":1816,"low":2123,"close":2124,"change":1804,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-16",60.93,60.68,61.81,1.44,566400,{"date":2128,"open":1406,"high":1824,"low":1878,"close":2122,"change":2129,"percent_change":317,"volume":2130,"transactions":9,"vwap":2122},"2025-10-15",-0.93,574800,{"date":2132,"open":2107,"high":2133,"low":1350,"close":1758,"change":1032,"percent_change":1997,"volume":2134,"transactions":9,"vwap":1758},"2025-10-14",62.12,333700,{"date":2136,"open":1878,"high":1785,"low":2137,"close":1388,"change":190,"percent_change":504,"volume":2138,"transactions":9,"vwap":1388},"2025-10-13",60.15,352000,{"date":2140,"open":1767,"high":2092,"low":2141,"close":2142,"change":2143,"percent_change":1680,"volume":2144,"transactions":9,"vwap":2142},"2025-10-10",60.77,61,-1.79,365200,{"date":2146,"open":1646,"high":2100,"low":2147,"close":1802,"change":1879,"percent_change":82,"volume":2148,"transactions":9,"vwap":1802},"2025-10-09",62.22,365000,{"date":2150,"open":2151,"high":2101,"low":1808,"close":2152,"change":618,"percent_change":359,"volume":2153,"transactions":9,"vwap":2152},"2025-10-08",63.0099983,63.29,378900,{"date":2155,"open":2156,"high":2157,"low":1389,"close":2158,"change":117,"percent_change":421,"volume":2159,"transactions":9,"vwap":2158},"2025-10-07",63,63.58,62.87,291200,{"date":2161,"open":2162,"high":2163,"low":2084,"close":2164,"change":96,"percent_change":1327,"volume":2165,"transactions":9,"vwap":2164},"2025-10-06",63.72,64.11,63.19,351300,{"date":2167,"open":2168,"high":2169,"low":1389,"close":1644,"change":2170,"percent_change":926,"volume":2171,"transactions":9,"vwap":1644},"2025-10-03",62.84,64.31,1.12,476100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2168,"change":1238,"percent_change":370,"volume":2177,"transactions":9,"vwap":2168},"2025-10-02",62.95,63.45,62.5,287600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2101,"change":264,"percent_change":1948,"volume":2183,"transactions":9,"vwap":2101},"2025-10-01",62.72,63.61,62.56,394700,{"date":2185,"open":2186,"high":2187,"low":2027,"close":1786,"change":1174,"percent_change":1688,"volume":2188,"transactions":9,"vwap":1786},"2025-09-30",61.83,62.55,505800,{"date":2190,"open":1829,"high":2191,"low":2105,"close":1372,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1372},"2025-09-29",63.040001,-1.02,-1.62,473400,{"date":2196,"open":2197,"high":1356,"low":2198,"close":2089,"change":941,"percent_change":1144,"volume":2199,"transactions":9,"vwap":2089},"2025-09-26",62.74,62.19,641600,{"date":2201,"open":2202,"high":2203,"low":2198,"close":2180,"change":2204,"percent_change":1901,"volume":2205,"transactions":9,"vwap":2180},"2025-09-25",63.39,63.74,-0.53,561400,{"date":2207,"open":2208,"high":2209,"low":2151,"close":2210,"change":670,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-24",63.98,64.74,63.25,0.43,418200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1813,"transactions":9,"vwap":2218},"2025-09-23",63.5,63.95,62.6,62.98,-0.62,-0.97,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2109,"percent_change":514,"volume":2227,"transactions":9,"vwap":2226},"2025-09-22",63.080002,63.73,62.64,63.6,520300,{"date":2229,"open":1720,"high":1721,"low":1850,"close":2230,"change":2231,"percent_change":948,"volume":2232,"transactions":9,"vwap":2230},"2025-09-19",63.099998,-1,1033500,{"date":2234,"open":2235,"high":2236,"low":2203,"close":1728,"change":1118,"percent_change":1134,"volume":2237,"transactions":9,"vwap":1728},"2025-09-18",63.84,65.16,510000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":640,"volume":2245,"transactions":9,"vwap":2243},"2025-09-17",63.59,64.28,63.23,63.82,0.62,562400,{"date":2247,"open":2248,"high":2152,"low":1767,"close":1365,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1365},"2025-09-16",62.82,0.23,0.37,634500,{"date":2253,"open":2254,"high":1803,"low":2255,"close":2089,"change":2256,"percent_change":2067,"volume":2257,"transactions":9,"vwap":2089},"2025-09-15",63.3,61.93,-0.28,805700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2210,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2210},"2025-09-12",64.85,65,63.24,-1.77,-2.72,561000,{"date":2267,"open":1431,"high":1714,"low":2268,"close":1606,"change":146,"percent_change":1759,"volume":2269,"transactions":9,"vwap":1606},"2025-09-11",64.83,577900,{"date":2271,"open":1616,"high":1583,"low":2272,"close":2273,"change":2220,"percent_change":1452,"volume":2274,"transactions":9,"vwap":2273},"2025-09-10",64.38,65.040001,560700,{"date":2276,"open":2277,"high":2278,"low":1734,"close":1581,"change":1143,"percent_change":1745,"volume":1190,"transactions":9,"vwap":1581},"2025-09-09",65.68,66.040001,{"date":2280,"open":1434,"high":2281,"low":2282,"close":2283,"change":706,"percent_change":968,"volume":2284,"transactions":9,"vwap":2283},"2025-09-08",65.83,63.75,65.79,730000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1673,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1673},"2025-09-05",66.47,67.16,64.89,-1.7,-2.55,693500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":728,"percent_change":158,"volume":2299,"transactions":9,"vwap":2298},"2025-09-04",66.9,67.089996,66.28,66.75,510900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1017,"percent_change":2244,"volume":2306,"transactions":9,"vwap":2305},"2025-09-03",66.5,67.71,66.4,66.91,630800,{"date":2308,"open":2309,"high":1614,"low":2310,"close":2302,"change":1634,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2302},"2025-09-02",67.63,65.94,-2.26,900100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1608,"percent_change":1591,"volume":2319,"transactions":9,"vwap":2318},"2025-08-29",67.54,68.3,67.21,68.040001,473600,{"date":2321,"open":2322,"high":1480,"low":1607,"close":2323,"change":1158,"percent_change":1174,"volume":2324,"transactions":9,"vwap":2323},"2025-08-28",66.98,67.26,676000,{"date":2326,"open":2327,"high":2328,"low":1542,"close":1575,"change":1220,"percent_change":912,"volume":2329,"transactions":9,"vwap":1575},"2025-08-27",66.55,67.2,470500,{"date":2331,"open":1432,"high":2327,"low":2332,"close":2333,"change":202,"percent_change":968,"volume":2334,"transactions":9,"vwap":2333},"2025-08-26",65.32,66.41,681500,{"date":2336,"open":1684,"high":2337,"low":1736,"close":1604,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1604},"2025-08-25",66.99,-1.05,-1.57,467600,{"date":2342,"open":2343,"high":2344,"low":1551,"close":1447,"change":463,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1447},"2025-08-22",66.13,67.14,1.93,542300,{"date":2348,"open":1434,"high":2349,"low":2350,"close":2351,"change":1144,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-21",65.54,64.8,65.45,0.61,546400,{"date":2355,"open":2356,"high":1559,"low":1673,"close":1673,"change":1913,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1673},"2025-08-20",65.73,-0.55,657500,{"date":2360,"open":2361,"high":2362,"low":1373,"close":1587,"change":671,"percent_change":912,"volume":2363,"transactions":9,"vwap":1587},"2025-08-19",65.29,65.81,603400,{"date":2365,"open":2366,"high":2310,"low":2367,"close":2368,"change":122,"percent_change":1252,"volume":2369,"transactions":9,"vwap":2368},"2025-08-18",64.84,64.53,64.87,600600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":338,"percent_change":597,"volume":2376,"transactions":9,"vwap":2375},"2025-08-15",64.91,65.85,64.68,64.99,698800,{"date":2378,"open":1458,"high":1458,"low":1621,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-14",64.6,-1.83,-2.75,648200,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2170,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-13",65.15,66.57,66.43,1.71,646900,{"date":2391,"open":2392,"high":2356,"low":2174,"close":2393,"change":1886,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-12",64.040001,65.31,2.22,928000,{"date":2397,"open":1432,"high":1560,"low":2398,"close":2399,"change":2400,"percent_change":1126,"volume":2401,"transactions":9,"vwap":2399},"2025-08-11",63.49,63.89,-1.69,884000,{"date":2403,"open":2404,"high":1676,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-08",67.31,63.78,65.58,-2.03,-3,785600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":1480,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1480},"2025-08-07",71,72.89,66.49,-7.55,-10.05,920700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2170,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-06",73.77,75.31,73.19,75.16,1.51,451300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":728,"percent_change":39,"volume":2432,"transactions":9,"vwap":2431},"2025-08-05",73.98,74.26,73.45,74.040001,306300,{"date":2434,"open":2435,"high":2436,"low":2420,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-04",73.79,74.45,74.2,0.48,0.65,394900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1039,"percent_change":1203,"volume":2447,"transactions":9,"vwap":2446},"2025-08-01",73.010002,74.029999,72.53,73.72,423900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2339,"volume":2455,"transactions":9,"vwap":2453},"2025-07-31",74.48,75.63,73.67,73.95,-1.18,397000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2438,"percent_change":1932,"volume":2462,"transactions":9,"vwap":2461},"2025-07-30",74.83,75.55,74.13,75.13,525000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-29",76.3,76.67,74.42,74.65,-2.16,343100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2465,"change":127,"percent_change":1343,"volume":2476,"transactions":9,"vwap":2465},"2025-07-28",76.87,77.029999,76.23,478500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":597,"percent_change":514,"volume":2483,"transactions":9,"vwap":2482},"2025-07-25",76.26,76.89,75.85,76.88,429500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1417,"percent_change":276,"volume":2490,"transactions":9,"vwap":2489},"2025-07-24",76.5,77.45,76.24,76.28,269900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":254,"percent_change":618,"volume":2497,"transactions":9,"vwap":2496},"2025-07-23",76.82,77.3,76.36,76.73,246500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2023,"percent_change":2170,"volume":2504,"transactions":9,"vwap":2503},"2025-07-22",75.81,77.26,75.14,76.41,323400,{"date":2506,"open":2481,"high":2507,"low":2508,"close":2509,"change":46,"percent_change":2256,"volume":2510,"transactions":9,"vwap":2509},"2025-07-21",76.63,75.54,75.56,425200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1932,"percent_change":2023,"volume":2517,"transactions":9,"vwap":2516},"2025-07-18",75.53,76.32,74.75,75.77,419100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2461,"change":2523,"percent_change":1760,"volume":2524,"transactions":9,"vwap":2461},"2025-07-17",74.8,75.51,74.51,-0.04,565200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1032,"percent_change":1997,"volume":2531,"transactions":9,"vwap":2530},"2025-07-16",75.12,75.49,74.44,75.17,376900,{"date":2533,"open":2534,"high":2466,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-15",76.31,74.99,75.15,-1.27,-1.66,377600,{"date":2541,"open":2542,"high":2501,"low":2543,"close":2544,"change":727,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-14",76.69,75.11,76.42,-0.1,629500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2486,"change":2552,"percent_change":554,"volume":975,"transactions":9,"vwap":2486},"2025-07-11",77.21,77.67,76.14,-1.04,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":453,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-10",78.54,78.97,77.41,77.54,-1.67,640100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2108,"volume":2568,"transactions":9,"vwap":2566},"2025-07-09",78.98,79.089996,77.85,78.86,0.24,417000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":102,"percent_change":1844,"volume":2575,"transactions":9,"vwap":2574},"2025-07-08",78.94,79.58,78.55,78.62,401800,{"date":2577,"open":2578,"high":2579,"low":2573,"close":2580,"change":2581,"percent_change":587,"volume":2582,"transactions":9,"vwap":2580},"2025-07-07",79.94,80.3,78.92,-1.06,359200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1838,"percent_change":163,"volume":2589,"transactions":9,"vwap":2588},"2025-07-03",80.4,80.69,79.8,79.98,243000,{"date":2591,"open":2592,"high":2593,"low":2566,"close":2594,"change":798,"percent_change":1568,"volume":2595,"transactions":9,"vwap":2594},"2025-07-02",80.15,80.22,80.18,562900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":73,"percent_change":897,"volume":2265,"transactions":9,"vwap":2601},"2025-07-01",79.46,81.65,79.14,80.32,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2338,"percent_change":1500,"volume":2608,"transactions":9,"vwap":2607},"2025-06-30",80.91,80.92,79.080002,79.85,387000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":163,"percent_change":1203,"volume":2615,"transactions":9,"vwap":2614},"2025-06-27",81.27,81.33,80.050003,80.9,855800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":276,"percent_change":2068,"volume":2622,"transactions":9,"vwap":2621},"2025-06-26",81.73,81.81,78.83,81.15,587400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":95,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-25",84.22,84.7,81.68,81.74,-3.46,351100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1118,"percent_change":1745,"volume":2637,"transactions":9,"vwap":2636},"2025-06-24",84.8,85.29,83.93,84.67,371500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1221,"percent_change":968,"volume":2644,"transactions":9,"vwap":2643},"2025-06-23",83.43,84.53,83.24,84.39,294500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1838,"percent_change":158,"volume":1190,"transactions":9,"vwap":2650},"2025-06-20",83.87,84.029999,83,83.44,{"date":2652,"open":2647,"high":2653,"low":2654,"close":2655,"change":2523,"percent_change":1760,"volume":1190,"transactions":9,"vwap":2655},"2025-06-18",84.099998,83.28,83.64,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1997,"percent_change":1033,"volume":2662,"transactions":9,"vwap":2661},"2025-06-17",83.010002,84.25,82.85,83.68,321500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":117,"percent_change":1844,"volume":2669,"transactions":9,"vwap":2668},"2025-06-16",84.15,85,83.54,83.65,208600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1661,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-13",83.94,84.78,83.74,83.97,-1.37,222200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1032,"percent_change":1032,"volume":1213,"transactions":9,"vwap":2683},"2025-06-12",84.83,85.57,84.6,85.14,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-11",86.57,87.12,85.080002,85.12,-1.52,-1.75,302100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":264,"percent_change":2170,"volume":2699,"transactions":9,"vwap":2698},"2025-06-10",85.92,87.089996,85.69,86.64,199400,{"date":2701,"open":2702,"high":2703,"low":2675,"close":2704,"change":2244,"percent_change":1688,"volume":2705,"transactions":9,"vwap":2704},"2025-06-09",85.18,85.98,85.68,240100,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":1134,"percent_change":1025,"volume":2711,"transactions":9,"vwap":2710},"2025-06-06",85.5,84.45,85.059998,189200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1568,"percent_change":1838,"volume":2718,"transactions":9,"vwap":2717},"2025-06-05",84.79,84.99,84.080002,84.62,283500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2714,"change":727,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2714},"2025-06-04",84.87,85.83,84.51,-0.09,369300,{"date":2727,"open":2728,"high":2729,"low":2665,"close":2721,"change":2219,"percent_change":1418,"volume":2730,"transactions":9,"vwap":2721},"2025-06-03",85.62,85.81,250200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1252,"percent_change":46,"volume":2737,"transactions":9,"vwap":2736},"2025-06-02",85.34,86.050003,84.48,85.49,291300,{"date":2739,"open":2740,"high":2741,"low":2665,"close":2742,"change":1609,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-30",84.54,86.19,85.67,1.41,330700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2735,"change":1528,"percent_change":650,"volume":2750,"transactions":9,"vwap":2735},"2025-05-29",84.56,84.91,83.82,273500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-28",85.88,86.29,84.24,84.35,-1.53,-1.78,290700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2753,"change":1528,"percent_change":650,"volume":2765,"transactions":9,"vwap":2753},"2025-05-27",86.62,86.76,85.76,296400,{"date":2767,"open":2626,"high":2768,"low":2769,"close":2770,"change":706,"percent_change":806,"volume":2771,"transactions":9,"vwap":2770},"2025-05-23",86.16,84.33,85.75,341400,{"date":2773,"open":2643,"high":2774,"low":2775,"close":2776,"change":897,"percent_change":484,"volume":2777,"transactions":9,"vwap":2776},"2025-05-22",85.4,83.86,85.010002,381900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":1501,"transactions":9,"vwap":2783},"2025-05-21",86.97,87.059998,84.36,84.42,-3.14,-3.59,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":746,"percent_change":1392,"volume":2792,"transactions":9,"vwap":2791},"2025-05-20",88.81,89.24,86.92,87.56,595700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1065,"percent_change":1568,"volume":2799,"transactions":9,"vwap":2798},"2025-05-19",88.88,89.18,88.23,88.94,249000,{"date":2801,"open":2802,"high":178,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-05-16",87.11,89.089996,1.98,2.27,374100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2802,"change":2388,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2802},"2025-05-15",86.12,87.5,85.58,2,382500,{"date":2815,"open":2816,"high":2817,"low":2774,"close":2774,"change":2339,"percent_change":286,"volume":2818,"transactions":9,"vwap":2774},"2025-05-14",86.27,86.84,402300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2780,"change":2824,"percent_change":2095,"volume":2825,"transactions":9,"vwap":2780},"2025-05-13",87.94,88.19,86.15,-1.07,380800,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":706,"percent_change":2023,"volume":2832,"transactions":9,"vwap":2831},"2025-05-12",88.39,88.64,86.71,88.040001,398000,{"date":2834,"open":2809,"high":2835,"low":2697,"close":2836,"change":2837,"percent_change":1158,"volume":2838,"transactions":9,"vwap":2836},"2025-05-09",88,87.3,0.26,405200,{"date":2840,"open":2749,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-08",87.35,83.56,87.040001,5.63,6.92,669900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1553,"percent_change":73,"volume":2853,"transactions":9,"vwap":2852},"2025-05-07",81.64,82.29,80.99,81.41,523000,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":1956,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-06",82.53,80.62,81.029999,-2.35,412500,{"date":2862,"open":2863,"high":2769,"low":2864,"close":2865,"change":1443,"percent_change":1125,"volume":2866,"transactions":9,"vwap":2865},"2025-05-05",84.16,82.8,82.98,317300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1752,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-02",82.95,84.9,82.83,84.19,2.38,340800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":175,"percent_change":1751,"volume":2881,"transactions":9,"vwap":2880},"2025-05-01",80.78,83.13,79.32,82.23,577100,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2886,"change":2042,"percent_change":988,"volume":2887,"transactions":9,"vwap":2886},"2025-04-30",82.3,80.52,81.23,345600,{"date":2889,"open":2890,"high":2891,"low":2579,"close":2892,"change":640,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-04-29",80.56,82.44,81.93,1.21,235600,{"date":2896,"open":2897,"high":2627,"low":2898,"close":2899,"change":1017,"percent_change":1260,"volume":2900,"transactions":9,"vwap":2899},"2025-04-28",80.73,80.16,80.95,288200,{"date":182,"open":2902,"high":2903,"low":2904,"close":2905,"change":2125,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},79.099998,80.66,78.35,80.54,1.82,271000]