[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PICK":3,"homepage-market-summary":29,"stock-historical-PICK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PICK","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},"iShares MSCI Global Metals & Mining Producers ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7745,1.084558,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},61.12,61.56,60.69,61.24,-0.12,-0.2,288153.039778,69.019997,44.060001,688203.5292445339,68.3,3690,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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",[98,103,108,113,118,123,128,133,138,143,148],{"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":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"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,[154,159,163,167],{"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},34.59,560663,204641885.840378,69.31,"2025-04-24",[183,186,195,205,216,227,238,249,259,268,278,289,300,310,320,331,341,351,360,371,381,392,402,411,421,432,442,452,463,473,483,494,504,515,526,537,547,556,565,576,587,598,608,618,629,640,650,659,669,680,691,699,709,719,728,739,748,758,768,775,785,796,805,813,822,831,839,846,853,860,867,873,878,886,894,903,911,920,928,934,940,949,956,962,969,977,985,992,1000,1009,1017,1026,1032,1039,1048,1056,1064,1071,1076,1084,1092,1099,1103,1111,1117,1123,1130,1137,1144,1151,1158,1165,1174,1182,1189,1196,1204,1213,1220,1226,1233,1239,1247,1254,1260,1267,1276,1283,1289,1296,1303,1311,1319,1325,1333,1341,1349,1357,1366,1373,1380,1387,1395,1403,1410,1415,1421,1428,1437,1445,1452,1460,1468,1475,1482,1488,1494,1501,1507,1514,1519,1525,1529,1533,1540,1545,1554,1561,1569,1576,1582,1587,1595,1601,1607,1613,1620,1626,1630,1638,1643,1649,1655,1662,1668,1675,1683,1688,1695,1702,1710,1719,1727,1734,1742,1751,1756,1765,1772,1779,1786,1795,1804,1810,1818,1825,1831,1839,1846,1853,1858,1866,1873,1879,1887,1892,1900,1909,1915,1922,1930,1938,1945,1950,1956,1963,1969,1975,1981,1988,1996,2005,2014,2021,2030,2037,2043,2050,2056,2064,2071,2076,2082,2087,2092,2095,2100,2108,2114,2122,2128,2134,2138,2144,2150,2156,2163,2168,2174,2181,2187,2194,2201,2208,2217,2225,2231,2239,2246,2252,2258,2266,2274,2280,2286,2292,2299,2306,2313,2319,2324,2330,2338,2344,2350,2357,2361,2369,2374,2380,2388,2393,2400,2408,2415,2422,2428,2434,2440,2447,2454,2461,2467,2473,2479,2484,2491,2499,2504,2509,2513,2517,2522,2528,2534,2539,2543,2549,2554,2560,2567,2573,2581,2588,2594,2600,2607,2614,2620,2625,2630,2635,2639,2646,2651,2656,2662,2668,2675,2682,2688,2694,2699,2706,2710,2716,2721,2727,2730,2734,2741,2746,2751,2757,2763,2771,2777,2783,2788,2796,2801,2808,2815,2821,2827],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},3420,61.2749,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":87,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",60.8,61.59,60.5,1.22,380514.059866,3587,61.1317,{"date":196,"open":197,"high":198,"low":199,"close":190,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",60.35,60.76,59.9,1.15,1.94,848595.65715,3705,60.2022,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",59.15,59.54,58.65,59.35,-0.61,-1.02,848672.58785,6864,59.0078,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",60.41,61.32,59.87,59.96,0.01,0.02,1659387.472613,7564,60.314,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",60.45,60.82,59.7153,59.95,-0.39,-0.65,787758.980812,6109,59.9837,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",60.11,60.74,59.53,60.34,-0.8,-1.31,498596.162519,5527,60.316,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":80,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",61.06,61.3,60.4832,61.14,0.56,278818.565121,3662,61.0436,{"date":260,"open":261,"high":254,"low":262,"close":188,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",60.63,60.38,-0.53,-0.86,530085.290631,4936,60.7846,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",62.04,60.92,61.33,-1.34,-2.14,517442.113483,5163,61.3103,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",61.86,62.9199,61.805,62.67,0.95,1.54,543552.573246,5340,62.2866,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",62.12,62.5643,61.37,61.72,-0.08,-0.13,516272.658855,5577,61.6983,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":263,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",62.16,62.17,61.29,61.8,-0.85,460783.712754,4429,61.5977,{"date":311,"open":302,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",62.57,61.91,62.33,1.38,2.26,717707.004592,4938,62.3832,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",61.88,62.085,60.27,60.95,-0.48,-0.78,405985.930948,3483,61.1567,{"date":332,"open":293,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",61.64,60.9,61.43,-0.21,-0.34,371033.367652,4181,61.2617,{"date":342,"open":343,"high":344,"low":345,"close":333,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",61.54,62.13,61.04,-1.71,-2.7,550525.790145,5362,61.5697,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":81,"volume":357,"transactions":358,"vwap":359},"2026-09-11",64.15,63.145,63.35,0.09,508143.004401,4623,63.5256,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",63.5,64.0396,63.04,63.26,-3.11,-4.69,471826.010224,5475,63.4603,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":106,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",66.7,67.1,65.99,66.37,0.36,739830.869885,7675,66.4501,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",66.46,66.98,65.91,66.13,1.07,1.64,590270.33673,4449,66.5685,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":21,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",64.65,65.31,64.64,65.06,-0.18,236961.684329,4178,65.0591,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":136,"volume":408,"transactions":409,"vwap":410},"2026-09-03",66.12,64.775,65.18,0.3,352874.866021,2925,65.2758,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",64.2,65.415,64.88,0.76,1.19,415954.305004,4720,64.8368,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",64.78,65.32,64.08,64.12,-1.08,-1.66,288188.206498,3155,64.6357,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":306,"volume":439,"transactions":440,"vwap":441},"2026-08-31",65.93,66.1718,64.97,65.2,-0.56,578815.372382,6428,65.2524,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",67.14,65.5,65.76,-0.9,-1.35,966326.951906,7853,65.9931,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",66.16,66.79,65.84,66.66,0.25,0.38,970580.071958,8601,66.51,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":263,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",66.81,67.037,66.28,66.41,-0.79,1492299.279617,13655,66.5145,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":387,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",65.68,66.99,65.6,66.94,1.62,908458.902576,7254,66.5081,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",66.11,66.58,65.45,65.87,0.17,0.26,873627.446012,9353,65.9526,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",64.56,65.89,65.7,2.14,3.37,1014625.066618,6035,65.5783,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",62.55,63.62,62.24,63.56,0.33,0.52,746014.729274,4819,63.0906,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",63.08,63.92,62.46,63.23,1.36,2.2,677894.022338,5188,63.1464,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",62.65,62.76,61.69,61.87,-1.18,-1.87,418158.236084,5433,61.9266,{"date":538,"open":539,"high":517,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",62.58,62.355,63.05,1.01,1.63,284577.130184,3702,62.8744,{"date":548,"open":549,"high":550,"low":322,"close":270,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",62.07,62.59,-0.19,-0.31,590576.462534,3049,62.0155,{"date":557,"open":558,"high":558,"low":344,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",63.15,62.23,-1.44,-2.26,490964.202789,3175,62.6406,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",64.49,64.6599,63.63,63.67,-0.02,-0.03,409387.313245,4631,63.9167,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",64.3,64.33,63.335,63.69,-0.45,-0.7,679523.420802,6295,63.6978,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",64,64.38,63.3599,64.14,0.5,0.79,758066.536639,6183,64.1406,{"date":599,"open":600,"high":127,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",63.33,62.99,63.64,1.39,2.23,581291.367051,4618,63.4909,{"date":609,"open":610,"high":611,"low":303,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",62.98,63.334549,62.25,-1,-1.58,1476313.658415,10466,62.6209,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",62.88,63.5799,62.7,63.25,1.43,2.31,629454.859109,5736,63.2515,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",60.72,62.08,60.6675,61.82,2.43,4.09,484257.698299,5523,61.758,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":106,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",58.76,59.43,58.11,59.39,0.41,853486.35478,6004,58.9253,{"date":651,"open":652,"high":652,"low":653,"close":207,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",59.59,58.38,-0.405,-0.68,574322.071394,4931,59.1933,{"date":660,"open":661,"high":662,"low":209,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",58.66,59.57,59.555,2.09,3.64,1315226.203563,7459,59.2454,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",58.32,58.71,56.84,57.465,-0.485,-0.84,1071710.486046,4835,57.6031,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",57.3,58.25,56.94,57.95,-0.27,-0.46,1230770.613671,7850,57.679,{"date":692,"open":209,"high":209,"low":693,"close":694,"change":695,"percent_change":510,"volume":696,"transactions":697,"vwap":698},"2026-07-27",57.49,58.22,0.19,473949.47121,4423,57.9544,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":571,"volume":706,"transactions":707,"vwap":708},"2026-07-24",57.96,58.47,57.7099,58.03,-0.01,503375.744626,3449,58.1174,{"date":710,"open":711,"high":642,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",58.01,57.69,58.04,-0.52,-0.89,1539851.648974,8760,58.1622,{"date":720,"open":721,"high":722,"low":694,"close":723,"change":724,"percent_change":543,"volume":725,"transactions":726,"vwap":727},"2026-07-22",58.23,58.81,58.56,0.94,1045916.018199,3573,58.4735,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",56.77,57.77,56.63,57.62,1.65,2.95,641793.396482,5271,57.3492,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":263,"volume":745,"transactions":746,"vwap":747},"2026-07-20",56.62,55.75,55.97,-0.3,602862.76781,4322,56.0278,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":233,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",55.5,56.615,55.2301,56.27,-0.69,329574.774416,3886,56.1658,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",57.44,56.55,56.66,-1.59,-2.73,391342.437382,3574,56.8522,{"date":769,"open":209,"high":770,"low":771,"close":683,"change":21,"percent_change":336,"volume":772,"transactions":773,"vwap":774},"2026-07-15",58.8683,57.505,358479.008511,3942,58.1774,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",58.02,58.805,58.37,1.81,3.2,849923.215615,7055,58.4324,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",56.86,57.6,56.33,56.56,-0.76,-1.33,483754.64876,5391,56.7243,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",57,57.55,56.89,57.32,0.83,1.47,736700,{"date":806,"open":807,"high":730,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",56.6,56.049999,56.49,0.65,1.16,1121200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",55.44,55.89,54.73,55.84,-0.87,-1.53,1391000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",57.61,57.67,56.46,56.71,-1.88,-3.21,917500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":803,"volume":838,"transactions":9,"vwap":836},"2026-07-06",58.44,58.64,58.13,58.59,0.85,310700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":58,"percent_change":594,"volume":845,"transactions":9,"vwap":844},"2026-07-02",58.15,58.8,57.09,57.74,577800,{"date":847,"open":848,"high":683,"low":849,"close":850,"change":264,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-07-01",57.54,57.21,57.29,-1.48,668300,{"date":854,"open":855,"high":856,"low":857,"close":841,"change":858,"percent_change":126,"volume":859,"transactions":9,"vwap":841},"2026-06-30",57.98,58.45,57.83,0.27,786000,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":295,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-29",58.46,57.23,57.88,-0.14,558900,{"date":868,"open":855,"high":869,"low":870,"close":701,"change":655,"percent_change":871,"volume":872,"transactions":9,"vwap":701},"2026-06-26",58.6,57.73,-1.16,1479800,{"date":874,"open":875,"high":876,"low":685,"close":834,"change":80,"percent_change":37,"volume":877,"transactions":9,"vwap":834},"2026-06-25",58.75,59.12,1584800,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",58.84,57.94,58.3,-1.45,-2.43,781400,{"date":887,"open":888,"high":889,"low":890,"close":888,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":888},"2026-06-23",59.75,60.32,59.49,-2.74,-4.38,557600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",62.5,62.79,62.34,62.49,-0.42,-0.67,307500,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",63.81,63.94,62.91,-1.17,-1.83,966600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",65.47,66.29,64.010002,64.080002,-1.52,-2.32,1356500,{"date":921,"open":922,"high":923,"low":924,"close":477,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":477},"2026-06-16",65.73,66.32,65.46,-0.22,-0.33,2728600,{"date":929,"open":930,"high":455,"low":922,"close":931,"change":87,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-15",66.07,65.82,1.14,2723500,{"date":935,"open":353,"high":487,"low":353,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",65.080002,1.3,2.04,602400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",61.57,63.9,61.4,63.78,3.44,5.7,616900,{"date":950,"open":951,"high":952,"low":953,"close":243,"change":954,"percent_change":884,"volume":955,"transactions":9,"vwap":243},"2026-06-10",61.18,62.09,60.3,-1.5,361400,{"date":957,"open":958,"high":959,"low":953,"close":960,"change":551,"percent_change":552,"volume":961,"transactions":9,"vwap":960},"2026-06-09",62.6,63.2,61.84,346600,{"date":963,"open":897,"high":964,"low":965,"close":966,"change":458,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-08",63.12,61.96,62.029999,0.4,644700,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",65.22,61.65,61.78,-4.88,-7.32,1336800,{"date":978,"open":979,"high":980,"low":981,"close":457,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":457},"2026-06-04",66.22,66.95,66.099998,-0.38,-0.57,614700,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":891,"volume":991,"transactions":9,"vwap":989},"2026-06-03",68.35,66.89,67.040001,-1.89,582500,{"date":993,"open":994,"high":24,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",67.27,67.24,68.93,1.96,2.93,1811800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",65.78,67.18,65.35,66.97,0.88,1.33,486300,{"date":1010,"open":468,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",66.76,65.71,66.089996,-0.16,-0.24,305800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",65,66.35,64.55,66.25,0.82,1.25,361700,{"date":1027,"open":1028,"high":1029,"low":496,"close":1030,"change":582,"percent_change":655,"volume":1031,"transactions":9,"vwap":1030},"2026-05-27",65.33,65.58,65.43,647500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":625,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-26",64.75,65.94,65.88,3.63,397400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",63,64.040001,62.96,63.57,0.08,0.13,486100,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",61.93,63.8,63.49,0.8,1.28,599400,{"date":1057,"open":335,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",62.8,61.19,62.69,1.72,2.82,497500,{"date":1065,"open":343,"high":343,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",60.33,60.97,-1.7,-2.71,784000,{"date":1072,"open":365,"high":1073,"low":1074,"close":283,"change":1015,"percent_change":982,"volume":1075,"transactions":9,"vwap":283},"2026-05-18",63.48,62.080002,1576200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":907,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":907},"2026-05-15",63.099998,63.61,62.63,-3.36,-5.07,825600,{"date":1085,"open":1086,"high":1087,"low":434,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",67.059998,67.15,66.27,-1.22,-1.81,824100,{"date":1093,"open":462,"high":1094,"low":923,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",67.9,67.49,1.24,1.87,1602800,{"date":1100,"open":437,"high":1020,"low":1101,"close":1022,"change":80,"percent_change":511,"volume":1102,"transactions":9,"vwap":1022},"2026-05-12",64.37,891100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":385,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":385},"2026-05-11",65.29,66.2,65.13,1.08,1.67,968300,{"date":1112,"open":1113,"high":1107,"low":1114,"close":1115,"change":521,"percent_change":499,"volume":1116,"transactions":9,"vwap":1115},"2026-05-08",64.59,64.44,64.83,500200,{"date":1118,"open":1107,"high":1119,"low":1120,"close":1121,"change":212,"percent_change":614,"volume":1122,"transactions":9,"vwap":1121},"2026-05-07",65.81,63.44,63.47,765900,{"date":1124,"open":1125,"high":1126,"low":1121,"close":567,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":567},"2026-05-06",63.6,64.72,3.01,4.9,629200,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":938,"volume":1136,"transactions":9,"vwap":1134},"2026-05-05",61.080002,61.71,61.48,1.23,348600,{"date":1138,"open":17,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":533,"volume":1143,"transactions":9,"vwap":1141},"2026-05-04",61.22,60.02,60.25,-1.15,787900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":944,"change":22,"percent_change":1149,"volume":1150,"transactions":9,"vwap":944},"2026-05-01",61.53,61.85,60.98,-0.32,327700,{"date":1152,"open":1153,"high":294,"low":1154,"close":1155,"change":285,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-30",60.68,60.42,61.6,2.56,405600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":65,"percent_change":532,"volume":1164,"transactions":9,"vwap":1163},"2026-04-29",60.57,60.93,59.85,60.060001,271800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",60.94,61.42,60.36,60.78,-0.99,-1.6,370100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":572,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-27",61.63,62,61.26,61.77,-0.05,416600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":305,"change":151,"percent_change":1187,"volume":1188,"transactions":9,"vwap":305},"2026-04-24",62.060001,62.099998,61.35,0.06,597900,{"date":1190,"open":506,"high":907,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",61.13,61.76,-1.55,-2.45,253100,{"date":1197,"open":1198,"high":1199,"low":1060,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",62.93,63.38,63.31,1.76,2.86,226500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",63.32,63.52,61.46,61.55,-1.84,-2.9,565700,{"date":1214,"open":1215,"high":1216,"low":529,"close":1217,"change":900,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-20",63.29,63.59,63.39,-0.66,447800,{"date":1221,"open":1222,"high":1223,"low":1206,"close":905,"change":1224,"percent_change":1109,"volume":1225,"transactions":9,"vwap":905},"2026-04-17",63.71,64.53,1.05,229400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":529,"change":1231,"percent_change":106,"volume":1232,"transactions":9,"vwap":529},"2026-04-16",63.049999,63.21,62.48,0.15,302900,{"date":1234,"open":1060,"high":897,"low":1235,"close":1236,"change":337,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-15",62.19,62.61,-0.54,576900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1096,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",62.9,63.080002,62.53,62.95,0.77,326700,{"date":1248,"open":254,"high":612,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-13",60.88,62.18,0.89,1.45,400900,{"date":1255,"open":1256,"high":1050,"low":1257,"close":304,"change":646,"percent_change":1258,"volume":1259,"transactions":9,"vwap":304},"2026-04-10",61.49,61.060001,0.67,652000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1249,"change":1265,"percent_change":407,"volume":1266,"transactions":9,"vwap":1249},"2026-04-09",60.64,61.28,60.44,0.18,1072100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-08",61.09,61.83,60.23,60.7,3.09,5.36,629700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":824,"change":1265,"percent_change":1281,"volume":1282,"transactions":9,"vwap":824},"2026-04-07",57.5,57.72,56.73,0.31,412700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1045,"percent_change":81,"volume":1288,"transactions":9,"vwap":1287},"2026-04-06",57.76,57.0099983,57.43,120000,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":264,"volume":1295,"transactions":9,"vwap":1293},"2026-04-02",56,57.78,57.35,-0.5,241000,{"date":1297,"open":870,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":604,"volume":1302,"transactions":9,"vwap":1300},"2026-04-01",58.5,57.46,57.85,1.26,394200,{"date":1304,"open":1305,"high":673,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",55.2,55.11,56.59,2.66,4.93,864400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":151,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",55.060001,55.37,53.57,53.93,0.07,652500,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":407,"percent_change":255,"volume":1324,"transactions":9,"vwap":1323},"2026-03-27",53.32,54.6,53.89,461900,{"date":1326,"open":1327,"high":1322,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",54,53.53,53.59,-1.73,-3.13,303900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1301,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-25",55.54,55.73,54.99,55.32,2.33,441100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":695,"volume":1348,"transactions":9,"vwap":1346},"2026-03-24",53.19,54.25,52.91,54.060001,0.1,514300,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",53.13,54.67,53.96,2.13,4.11,939400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-20",53.29,53.8,51.48,51.83,-1.97,-3.66,767000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1360,"change":1371,"percent_change":1210,"volume":1372,"transactions":9,"vwap":1360},"2026-03-19",52.64,54.09,51.8,-1.01,827500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1331,"volume":1379,"transactions":9,"vwap":1377},"2026-03-18",55.82,55.83,54.81,-1.77,391100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1045,"percent_change":81,"volume":1386,"transactions":9,"vwap":1385},"2026-03-17",56.81,57.12,56.38,56.58,399100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":932,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-16",56.02,56.79,55.78,56.5,2.06,1023400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":990,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",56.98,57.2,55.23,55.36,-3.3,715800,{"date":1404,"open":1405,"high":683,"low":1406,"close":1407,"change":820,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-12",58.09,56.83,57.25,-2.6,1017200,{"date":1411,"open":702,"high":207,"low":1412,"close":1413,"change":222,"percent_change":223,"volume":1414,"transactions":9,"vwap":1413},"2026-03-11",58.0099983,58.78,291200,{"date":1416,"open":1417,"high":199,"low":1418,"close":1417,"change":416,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-10",58.77,58.52,1.31,290700,{"date":1422,"open":1336,"high":1423,"low":1424,"close":1412,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1412},"2026-03-09",58.16,55.25,0.64,1.12,1069600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-06",57.52,57.93,56.91,57.37,-1.42,-2.42,1008300,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-05",60.13,58.029999,58.79,-2.44,-3.98,600300,{"date":1446,"open":1447,"high":189,"low":1448,"close":1449,"change":1450,"percent_change":932,"volume":1451,"transactions":9,"vwap":1449},"2026-03-04",61.58,60.81,61.23,0.69,318200,{"date":1453,"open":1454,"high":1455,"low":779,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-03",60,60.96,60.54,-3.82,-5.94,882700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":223,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-02",63.96,64.48,63.11,64.36,0.03,873100,{"date":1469,"open":1470,"high":394,"low":1471,"close":1472,"change":1473,"percent_change":510,"volume":1474,"transactions":9,"vwap":1472},"2026-02-27",64.42,63.88,64.34,0.21,391700,{"date":1476,"open":916,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":582,"volume":1481,"transactions":9,"vwap":1479},"2026-02-26",64.23,62.64,64.13,-0.29,894600,{"date":1483,"open":1465,"high":1484,"low":943,"close":1470,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1470},"2026-02-25",64.94,1.56,2.48,817600,{"date":1489,"open":1270,"high":1490,"low":1270,"close":1491,"change":802,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-24",63.14,62.86,1.34,693300,{"date":1495,"open":1496,"high":302,"low":1497,"close":966,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":966},"2026-02-23",61.51,61.07,0.59,0.96,333000,{"date":1502,"open":1503,"high":343,"low":1504,"close":1505,"change":1096,"percent_change":1393,"volume":1506,"transactions":9,"vwap":1505},"2026-02-20",60.29,60.2,61.44,436400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1504,"change":1512,"percent_change":171,"volume":1513,"transactions":9,"vwap":1504},"2026-02-19",59.41,60.28,59.13,-0.43,548500,{"date":1515,"open":1516,"high":1059,"low":324,"close":261,"change":174,"percent_change":1517,"volume":1518,"transactions":9,"vwap":261},"2026-02-18",60.49,1.68,241700,{"date":1520,"open":1521,"high":1521,"low":1423,"close":1522,"change":613,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-17",59.78,59.63,-1.65,707400,{"date":1526,"open":1141,"high":1249,"low":1527,"close":261,"change":1180,"percent_change":295,"volume":1528,"transactions":9,"vwap":261},"2026-02-13",59.2,396400,{"date":1530,"open":1241,"high":1241,"low":1531,"close":1153,"change":346,"percent_change":891,"volume":1532,"transactions":9,"vwap":1153},"2026-02-12",60.47,694000,{"date":1534,"open":1535,"high":539,"low":1186,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",62.4,62.39,1.4,2.3,603100,{"date":1541,"open":1139,"high":1139,"low":1542,"close":1543,"change":572,"percent_change":1180,"volume":1544,"transactions":9,"vwap":1543},"2026-02-10",60.62,60.99,1029200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-09",59.99,61.15,59.55,61.02,1.74,2.94,482300,{"date":1555,"open":1413,"high":1556,"low":1557,"close":1558,"change":1097,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-06",59.4,58.53,59.28,3.26,483000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",58.83,59.09,57.41,-2.82,-4.68,1008700,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1271,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1271},"2026-02-04",62.02,59.19,-0.77,-1.26,716600,{"date":1577,"open":197,"high":1548,"low":220,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-03",61,2.68,4.6,1169600,{"date":1583,"open":1584,"high":833,"low":1585,"close":671,"change":222,"percent_change":223,"volume":1586,"transactions":9,"vwap":671},"2026-02-02",57.75,57.7,1850300,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-30",59.86,57.17,58.31,-3.64,-5.88,3228100,{"date":1596,"open":1051,"high":1051,"low":1597,"close":1598,"change":1599,"percent_change":542,"volume":1600,"transactions":9,"vwap":1598},"2026-01-29",60.52,61.95,0.62,2230800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":272,"change":459,"percent_change":1599,"volume":1606,"transactions":9,"vwap":272},"2026-01-28",61.66,61.68,60.51,2185500,{"date":1608,"open":1609,"high":1257,"low":1610,"close":325,"change":1611,"percent_change":1538,"volume":1612,"transactions":9,"vwap":325},"2026-01-27",60.17,59.68,1.37,1578700,{"date":1614,"open":1059,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1599,"volume":1619,"transactions":9,"vwap":1617},"2026-01-26",61.2,59.5,59.58,0.37,2379700,{"date":1621,"open":209,"high":1622,"low":1623,"close":1624,"change":1007,"percent_change":1538,"volume":1625,"transactions":9,"vwap":1624},"2026-01-23",59.44,58.099998,59.21,1870100,{"date":1627,"open":1628,"high":1628,"low":1278,"close":864,"change":744,"percent_change":714,"volume":1629,"transactions":9,"vwap":864},"2026-01-22",58.54,585400,{"date":1631,"open":721,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-21",58.58,57.63,58.18,1.58,2.79,1190400,{"date":1639,"open":1392,"high":1280,"low":1640,"close":807,"change":1641,"percent_change":1450,"volume":1642,"transactions":9,"vwap":807},"2026-01-20",56.07,0.39,933900,{"date":1644,"open":790,"high":790,"low":1645,"close":1646,"change":264,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-16",55.48,56.21,-1.51,1493300,{"date":1650,"open":1651,"high":1293,"low":1652,"close":1653,"change":1045,"percent_change":81,"volume":1654,"transactions":9,"vwap":1653},"2026-01-15",57.099998,56.78,57.07,1681500,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1007,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-14",56.19,57.11,56.99,2.39,2104100,{"date":1663,"open":753,"high":1664,"low":1665,"close":1666,"change":1317,"percent_change":1046,"volume":1667,"transactions":9,"vwap":1666},"2026-01-13",56.36,55.53,55.66,671700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":811,"percent_change":1354,"volume":1674,"transactions":9,"vwap":1673},"2026-01-12",55.27,55.67,54.64,55.59,854700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":174,"volume":1682,"transactions":9,"vwap":1680},"2026-01-09",54.39,54.55,53.86,54.43,0.54,1144400,{"date":1684,"open":1685,"high":1353,"low":1686,"close":1323,"change":687,"percent_change":306,"volume":1687,"transactions":9,"vwap":1323},"2026-01-08",53.58,53.0099983,697300,{"date":1689,"open":1690,"high":1690,"low":1353,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-07",54.71,54.35,-0.81,-1.47,1232800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":624,"percent_change":1308,"volume":1701,"transactions":9,"vwap":1700},"2026-01-06",54.48,55.3,54.32,55.16,1990500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1611,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-05",53.18,53.79,53,53.73,2.62,606200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-02",52.25,52.45,51.86,52.36,1.02,1.99,528400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1294,"volume":1726,"transactions":9,"vwap":1724},"2025-12-31",51.6,51.68,51.16,51.34,-0.26,1061800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1721,"change":101,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1721},"2025-12-30",51.54,51.82,51.47,1.04,276000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1194,"volume":1741,"transactions":9,"vwap":1739},"2025-12-29",51.41,51.62,50.9,51.07,-1.28,482000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-26",52.0099983,52.42,51.71,52.35,0.81,1.57,413400,{"date":1752,"open":1362,"high":1362,"low":1753,"close":1729,"change":1754,"percent_change":1347,"volume":1755,"transactions":9,"vwap":1729},"2025-12-24",51.28,0.05,780800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-23",51.18,51.56,51.0099983,51.49,0.43,0.84,847800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":200,"percent_change":1538,"volume":1771,"transactions":9,"vwap":1770},"2025-12-22",50.59,51.09,50.32,51.060001,549400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":593,"percent_change":542,"volume":1778,"transactions":9,"vwap":1777},"2025-12-19",49.63,50.080002,49.39,49.91,870400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1473,"percent_change":1762,"volume":1785,"transactions":9,"vwap":1784},"2025-12-18",49.43,49.67,49.15,49.41,121600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-17",49.33,49.53,49.07,49.2,0.42,0.86,749000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-16",48.86,49.080002,48.53,48.78,-0.97,-1.95,176700,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":222,"percent_change":223,"volume":1809,"transactions":9,"vwap":1808},"2025-12-15",50.39,49.51,49.75,344100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":234,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-12",50.71,50.85,49.4,49.74,-1.29,238600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1806,"change":158,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1806},"2025-12-11",49.8,50.56,49.61,1.1,535100,{"date":1826,"open":1783,"high":1827,"low":1828,"close":1829,"change":1426,"percent_change":1538,"volume":1830,"transactions":9,"vwap":1829},"2025-12-10",49.9,48.96,49.84,520400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":111,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-09",48.65,48.99,48.080002,48.72,-0.35,440900,{"date":1840,"open":1841,"high":1842,"low":1836,"close":1843,"change":686,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-08",49.28,49.31,48.89,-0.55,196800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1317,"percent_change":81,"volume":1852,"transactions":9,"vwap":1851},"2025-12-05",49.6,49.79,49.09,49.16,450600,{"date":1854,"open":1855,"high":1856,"low":1833,"close":1850,"change":151,"percent_change":1045,"volume":1857,"transactions":9,"vwap":1850},"2025-12-04",48.82,49.12,878800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1096,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-03",48.31,49.099998,48.27,49.049999,2.59,796700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1754,"percent_change":1347,"volume":1872,"transactions":9,"vwap":1871},"2025-12-02",47.82,47.83,47.26,47.81,432800,{"date":1874,"open":1875,"high":1835,"low":1876,"close":1877,"change":377,"percent_change":416,"volume":1878,"transactions":9,"vwap":1877},"2025-12-01",47.9,47.68,47.76,392400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":724,"volume":1886,"transactions":9,"vwap":1884},"2025-11-28",47.32,47.55,47.2,47.4,0.44,365400,{"date":1888,"open":1889,"high":1883,"low":1889,"close":1890,"change":1793,"percent_change":1097,"volume":1891,"transactions":9,"vwap":1890},"2025-11-26",46.32,46.96,185000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":126,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-25",45.97,46.23,45.7,46.099998,1.03,148300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-24",45,45.67,44.82,45.63,0.72,1.6,183600,{"date":1910,"open":1911,"high":1912,"low":25,"close":1913,"change":80,"percent_change":416,"volume":1914,"transactions":9,"vwap":1913},"2025-11-21",44.25,45.049999,44.91,471200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":306,"percent_change":533,"volume":1921,"transactions":9,"vwap":1920},"2025-11-20",45.85,46.09,44.49,44.57,258000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1885,"volume":1929,"transactions":9,"vwap":1927},"2025-11-19",45.49,45.88,45.22,45.42,0.2,342200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1926,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1926},"2025-11-18",45.39,45.52,44.79,-0.28,-0.62,594000,{"date":1939,"open":1940,"high":1941,"low":1927,"close":1942,"change":754,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-17",45.78,46.19,45.5,-1.49,280700,{"date":1946,"open":1903,"high":1947,"low":1948,"close":1941,"change":296,"percent_change":1935,"volume":1949,"transactions":9,"vwap":1941},"2025-11-14",46.43,45.45,215500,{"date":1951,"open":1952,"high":1953,"low":1897,"close":1889,"change":1954,"percent_change":273,"volume":1955,"transactions":9,"vwap":1889},"2025-11-13",47.16,47.24,-0.63,643500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":416,"percent_change":734,"volume":1962,"transactions":9,"vwap":1961},"2025-11-12",46.68,47.12,46.63,46.95,288800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1941,"change":222,"percent_change":223,"volume":1968,"transactions":9,"vwap":1941},"2025-11-11",46.25,46.38,45.99,265900,{"date":1970,"open":1971,"high":1972,"low":1917,"close":1973,"change":1053,"percent_change":1201,"volume":1974,"transactions":9,"vwap":1973},"2025-11-10",45.91,46.28,46.18,332200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":81,"percent_change":1281,"volume":1980,"transactions":9,"vwap":1978},"2025-11-07",45.0099983,45.38,44.88,553900,{"date":1982,"open":1983,"high":1984,"low":1912,"close":1985,"change":1986,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-06",45.47,45.6,45.24,0,176000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1985,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1985},"2025-11-05",44.93,45.3,44.6,0.63,1.41,196200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-04",44.85,44.94,44.37,44.61,-1.23,-2.68,1017400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-03",46.34,46.35,45.4,45.84,-0.73,-1.57,384500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":572,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-31",46.51,46.57,46.15,-0.06,285100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-30",46.74,46.84,46.26,46.6,-0.49,-1.04,134800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1993,"percent_change":521,"volume":2036,"transactions":9,"vwap":2035},"2025-10-29",47.13,47.57,46.86,47.09,430800,{"date":2038,"open":2039,"high":2023,"low":2040,"close":2041,"change":80,"percent_change":87,"volume":2042,"transactions":9,"vwap":2041},"2025-10-28",46.060001,45.9,46.46,429300,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":1046,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-27",46.56,45.92,46.12,0.28,262600,{"date":2051,"open":1918,"high":2052,"low":2053,"close":1967,"change":2048,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1967},"2025-10-24",46.13,45.8,0.61,138200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1007,"volume":2063,"transactions":9,"vwap":2061},"2025-10-23",45.82,46,45.56,45.71,0.6,266600,{"date":2065,"open":1912,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1015,"volume":2070,"transactions":9,"vwap":2068},"2025-10-22",45.44,44.71,45.11,-0.11,250300,{"date":2072,"open":1925,"high":1925,"low":1999,"close":1926,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1926},"2025-10-21",-1.1,-2.37,479100,{"date":2077,"open":2078,"high":2079,"low":2010,"close":1889,"change":1763,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1889},"2025-10-20",45.98,46.4,1.85,342400,{"date":2083,"open":1925,"high":1925,"low":2084,"close":2085,"change":438,"percent_change":1089,"volume":2086,"transactions":9,"vwap":2085},"2025-10-17",45.17,45.48,275600,{"date":2088,"open":2089,"high":2089,"low":1917,"close":2090,"change":337,"percent_change":2011,"volume":2091,"transactions":9,"vwap":2090},"2025-10-16",46.59,46.040001,172400,{"date":2093,"open":2016,"high":2045,"low":2040,"close":1966,"change":407,"percent_change":810,"volume":2094,"transactions":9,"vwap":1966},"2025-10-15",124000,{"date":2096,"open":2097,"high":2008,"low":2068,"close":2098,"change":865,"percent_change":744,"volume":2099,"transactions":9,"vwap":2098},"2025-10-14",45.58,46.080002,431200,{"date":2101,"open":2102,"high":2103,"low":1983,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-13",46.029999,46.36,46.22,1.92,4.33,285300,{"date":2109,"open":2078,"high":2059,"low":2110,"close":2111,"change":909,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-10",44.28,44.3,-3.97,495500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2052,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2052},"2025-10-09",47.049999,47.14,45.93,-0.07,-0.15,304600,{"date":2123,"open":2124,"high":1972,"low":2124,"close":2125,"change":932,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-08",45.79,46.2,2.53,376200,{"date":2129,"open":1942,"high":2130,"low":1912,"close":2131,"change":900,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-07",45.66,45.060001,-0.92,354500,{"date":2135,"open":1940,"high":1940,"low":2136,"close":2085,"change":151,"percent_change":356,"volume":2137,"transactions":9,"vwap":2085},"2025-10-06",45.37,298200,{"date":2139,"open":2140,"high":2141,"low":1991,"close":2066,"change":1792,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2066},"2025-10-03",45.51,45.83,0.93,402100,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1347,"percent_change":88,"volume":2149,"transactions":9,"vwap":2148},"2025-10-02",45.31,44.45,45.02,227100,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":1792,"percent_change":724,"volume":2155,"transactions":9,"vwap":2154},"2025-10-01",44.7,45.23,44.92,721400,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":571,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-30",44.63,44.22,44.5,-0.04,488400,{"date":2164,"open":2165,"high":2158,"low":2165,"close":2166,"change":1763,"percent_change":2105,"volume":2167,"transactions":9,"vwap":2166},"2025-09-29",44.029999,44.52,143000,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":489,"percent_change":1641,"volume":2173,"transactions":9,"vwap":2172},"2025-09-26",43.41,43.77,43.68,175100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1885,"percent_change":1716,"volume":2180,"transactions":9,"vwap":2179},"2025-09-25",43.5,43.61,43.16,43.51,174600,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":151,"percent_change":356,"volume":2186,"transactions":9,"vwap":2185},"2025-09-24",43,43.49,43.07,176800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":151,"percent_change":356,"volume":2193,"transactions":9,"vwap":2192},"2025-09-23",43.25,43.37,42.92,43.029999,110000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1762,"percent_change":542,"volume":2200,"transactions":9,"vwap":2199},"2025-09-22",42.87,43.040001,42.57,42.99,99000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":490,"percent_change":2054,"volume":2207,"transactions":9,"vwap":2206},"2025-09-19",42.47,42.69,42.33,42.56,214300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-18",42.45,42.5,42.11,42.3,-0.25,-0.59,105400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1837,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-17",42.68,43.12,42.25,42.55,-0.82,202300,{"date":2226,"open":2197,"high":2227,"low":2228,"close":2229,"change":21,"percent_change":1935,"volume":2230,"transactions":9,"vwap":2229},"2025-09-16",43.22,42.82,42.9,88700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1485,"volume":2238,"transactions":9,"vwap":2236},"2025-09-15",42.53,43.060001,42.41,43.02,0.66,797800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":705,"percent_change":571,"volume":2245,"transactions":9,"vwap":2244},"2025-09-12",42.49,42.52,42.16,42.36,136600,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":1517,"volume":2230,"transactions":9,"vwap":2250},"2025-09-11",41.81,42.39,42.37,0.7,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":1046,"percent_change":1281,"volume":2257,"transactions":9,"vwap":2256},"2025-09-10",41.44,41.88,41.67,176300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":982,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-09",42.23,42.27,41.53,41.54,-0.91,123500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":490,"volume":2273,"transactions":9,"vwap":2271},"2025-09-08",41.89,41.97,41.64,41.92,0.11,106500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2248,"change":255,"percent_change":521,"volume":2279,"transactions":9,"vwap":2248},"2025-09-05",41.6,42.13,41.43,552700,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2119,"percent_change":111,"volume":2285,"transactions":9,"vwap":2284},"2025-09-04",41.37,40.89,41.25,74800,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":95,"percent_change":1024,"volume":2291,"transactions":9,"vwap":2290},"2025-09-03",41.12,41.38,41.32,198000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":551,"percent_change":687,"volume":2298,"transactions":9,"vwap":2297},"2025-09-02",40.4,40.86,40.35,40.81,97400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":572,"percent_change":2119,"volume":2305,"transactions":9,"vwap":2304},"2025-08-29",41.049999,41.14,40.92,41,213100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":88,"percent_change":1681,"volume":2312,"transactions":9,"vwap":2311},"2025-08-28",40.93,41.040001,40.88,41.029999,115000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2297,"change":295,"percent_change":22,"volume":2318,"transactions":9,"vwap":2297},"2025-08-27",40.74,40.87,40.53,189200,{"date":2320,"open":2321,"high":2322,"low":2315,"close":2283,"change":21,"percent_change":1480,"volume":2323,"transactions":9,"vwap":2283},"2025-08-26",40.75,40.99,45600,{"date":2325,"open":2326,"high":2326,"low":2303,"close":2327,"change":2161,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-25",41.26,41.0099983,-0.1,122800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2301,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2301},"2025-08-22",40.09,41.18,40.029999,0.92,2.29,390000,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":1641,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-21",39.69,40.13,0.98,190200,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":336,"percent_change":263,"volume":2349,"transactions":9,"vwap":2348},"2025-08-20",39.93,39.61,39.74,562100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1986,"percent_change":1986,"volume":2356,"transactions":9,"vwap":2355},"2025-08-19",40.16,40.27,39.79,39.95,268200,{"date":2358,"open":2359,"high":2359,"low":2346,"close":2355,"change":1935,"percent_change":583,"volume":2360,"transactions":9,"vwap":2355},"2025-08-18",40.28,159100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1754,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-15",40.67,40.71,40.21,40.23,0.12,333900,{"date":2370,"open":2366,"high":2366,"low":2371,"close":2372,"change":234,"percent_change":763,"volume":2373,"transactions":9,"vwap":2372},"2025-08-14",39.91,40.18,106400,{"date":2375,"open":2317,"high":2376,"low":2317,"close":2377,"change":1618,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-13",40.84,40.83,0.91,74900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":87,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-12",40.02,40.47,39.92,40.46,1.86,397900,{"date":2389,"open":2355,"high":2355,"low":2390,"close":2391,"change":571,"percent_change":1180,"volume":2392,"transactions":9,"vwap":2391},"2025-08-11",39.55,39.72,420300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2348,"change":1498,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2348},"2025-08-08",39.53,39.89,39.44,1.51,373700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":95,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-07",39.32,39.37,38.84,39.15,1.32,259400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":223,"percent_change":1754,"volume":2414,"transactions":9,"vwap":2413},"2025-08-06",38.86,38.92,38.63,38.64,66800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1046,"percent_change":80,"volume":2421,"transactions":9,"vwap":2420},"2025-08-05",38.57,38.72,38.42,38.62,448500,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":510,"percent_change":1793,"volume":2427,"transactions":9,"vwap":2426},"2025-08-04",38.39,38.53,38.49,371000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":925,"percent_change":983,"volume":1246,"transactions":9,"vwap":2433},"2025-08-01",38.049999,38.27,37.93,38.16,{"date":2435,"open":2436,"high":2419,"low":2437,"close":2438,"change":22,"percent_change":714,"volume":2439,"transactions":9,"vwap":2438},"2025-07-31",38.09,37.89,38.38,600800,{"date":2441,"open":2442,"high":2443,"low":2419,"close":2444,"change":447,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-30",39.11,39.38,38.58,-2.28,1080100,{"date":2448,"open":2395,"high":2449,"low":2450,"close":2451,"change":1014,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-29",39.59,39.24,39.48,-0.4,137400,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":583,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-28",39.87,39.39,39.64,-1.74,185300,{"date":2462,"open":2383,"high":2383,"low":2463,"close":2464,"change":2452,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-25",40.14,40.34,-0.98,491800,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2315,"change":901,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2315},"2025-07-24",41.21,40.73,-1.62,248400,{"date":2474,"open":2475,"high":2476,"low":2326,"close":2477,"change":458,"percent_change":2054,"volume":2478,"transactions":9,"vwap":2477},"2025-07-23",41.31,41.51,41.41,293000,{"date":2480,"open":2283,"high":2481,"low":2482,"close":147,"change":2335,"percent_change":2336,"volume":2483,"transactions":9,"vwap":147},"2025-07-22",41.2,40.63,400600,{"date":2485,"open":2486,"high":2487,"low":2346,"close":2488,"change":1732,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-21",39.96,40.52,40.24,2.65,498400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":356,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-18",39.34,39.36,39.13,39.2,0.23,338200,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2442,"change":2497,"percent_change":1498,"volume":2503,"transactions":9,"vwap":2442},"2025-07-17",38.67,39.14,53000,{"date":2505,"open":2506,"high":2507,"low":2419,"close":2507,"change":106,"percent_change":1599,"volume":2508,"transactions":9,"vwap":2507},"2025-07-16",38.81,38.88,78200,{"date":2510,"open":2511,"high":2493,"low":2425,"close":2413,"change":655,"percent_change":1330,"volume":2512,"transactions":9,"vwap":2413},"2025-07-15",39.27,126900,{"date":2514,"open":2515,"high":2515,"low":2502,"close":2402,"change":686,"percent_change":655,"volume":2516,"transactions":9,"vwap":2402},"2025-07-14",39.46,153300,{"date":2518,"open":2519,"high":2449,"low":2520,"close":2449,"change":356,"percent_change":2497,"volume":2521,"transactions":9,"vwap":2449},"2025-07-11",39.42,39.18,124900,{"date":2523,"open":2496,"high":2524,"low":2496,"close":2525,"change":2142,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-10",39.63,39.5,2.41,366800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2417,"change":1015,"percent_change":1936,"volume":2533,"transactions":9,"vwap":2417},"2025-07-09",38.8,38.83,38.4,212600,{"date":2535,"open":2536,"high":2457,"low":2537,"close":2506,"change":1641,"percent_change":1716,"volume":2538,"transactions":9,"vwap":2506},"2025-07-08",38.7,38.55,326300,{"date":2540,"open":2506,"high":2506,"low":2541,"close":2419,"change":171,"percent_change":1090,"volume":2542,"transactions":9,"vwap":2419},"2025-07-07",38.28,192100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2495,"change":705,"percent_change":572,"volume":2548,"transactions":9,"vwap":2495},"2025-07-03",39.31,39.33,39.029999,89300,{"date":2550,"open":2551,"high":2520,"low":2551,"close":2502,"change":191,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2502},"2025-07-02",38.22,3.22,475400,{"date":2555,"open":2556,"high":2430,"low":2556,"close":2557,"change":2558,"percent_change":837,"volume":2559,"transactions":9,"vwap":2557},"2025-07-01",37.6,37.92,0.32,274700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2556,"change":925,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2556},"2025-06-30",37.68,37.75,37.44,-0.58,506400,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2019,"percent_change":1014,"volume":2572,"transactions":9,"vwap":2571},"2025-06-27",37.85,37.54,37.82,410600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":803,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-26",37.23,37.94,37.21,37.88,4.04,605600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":551,"percent_change":714,"volume":2587,"transactions":9,"vwap":2586},"2025-06-25",36.36,36.48,36.21,36.41,85300,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":58,"percent_change":1096,"volume":2593,"transactions":9,"vwap":2592},"2025-06-24",36.37,36.68,36.6,94500,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":58,"percent_change":1301,"volume":2599,"transactions":9,"vwap":2598},"2025-06-23",35.51,36.16,36.15,280500,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":264,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-20",36.39,35.68,35.7,-2.35,196000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":222,"percent_change":1466,"volume":2613,"transactions":9,"vwap":2612},"2025-06-18",36.67,36.78,36.47,36.56,95800,{"date":2615,"open":2616,"high":2616,"low":2584,"close":2617,"change":983,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-17",36.96,36.55,-1.54,111700,{"date":2621,"open":2622,"high":2564,"low":2622,"close":2623,"change":1149,"percent_change":306,"volume":2624,"transactions":9,"vwap":2623},"2025-06-16",37.07,37.12,736000,{"date":2626,"open":2623,"high":2627,"low":2623,"close":2564,"change":582,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2564},"2025-06-13",37.62,-1.19,272000,{"date":2631,"open":2632,"high":2633,"low":2556,"close":2437,"change":1180,"percent_change":296,"volume":2634,"transactions":9,"vwap":2437},"2025-06-12",37.73,37.98,510800,{"date":2636,"open":2637,"high":2637,"low":2437,"close":2576,"change":744,"percent_change":327,"volume":2638,"transactions":9,"vwap":2576},"2025-06-11",38.33,964800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2367,"percent_change":1281,"volume":2645,"transactions":9,"vwap":2644},"2025-06-10",38.25,38.31,38.02,38.24,713400,{"date":2647,"open":2576,"high":2641,"low":2648,"close":2649,"change":1618,"percent_change":2342,"volume":2650,"transactions":9,"vwap":2649},"2025-06-09",37.79,38.12,202200,{"date":2652,"open":2653,"high":2541,"low":2654,"close":2563,"change":1317,"percent_change":695,"volume":2655,"transactions":9,"vwap":2563},"2025-06-06",38.080002,37.65,187600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2562,"change":80,"percent_change":2378,"volume":2661,"transactions":9,"vwap":2562},"2025-06-05",37.84,38.099998,37.55,1033600,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":58,"percent_change":191,"volume":2667,"transactions":9,"vwap":2666},"2025-06-04",37.14,37.45,37.34,70700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":925,"percent_change":2215,"volume":2674,"transactions":9,"vwap":2673},"2025-06-03",36.73,36.99,36.42,36.89,432600,{"date":2676,"open":2677,"high":2575,"low":2678,"close":2679,"change":858,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-02",37.099998,36.91,37.11,0.73,344000,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":865,"percent_change":982,"volume":2687,"transactions":9,"vwap":2686},"2025-05-30",36.88,36.32,36.84,408100,{"date":2689,"open":2678,"high":2690,"low":2691,"close":2692,"change":1265,"percent_change":51,"volume":2693,"transactions":9,"vwap":2692},"2025-05-29",37.029999,36.7,36.98,288100,{"date":2695,"open":2671,"high":2671,"low":2696,"close":2697,"change":982,"percent_change":212,"volume":2698,"transactions":9,"vwap":2697},"2025-05-28",36.63,36.8,372400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":106,"percent_change":810,"volume":2705,"transactions":9,"vwap":2704},"2025-05-27",37.080002,37.2,37,37.18,256900,{"date":2707,"open":2685,"high":2622,"low":2685,"close":2708,"change":1762,"percent_change":2709,"volume":1899,"transactions":9,"vwap":2708},"2025-05-23",36.94,1.18,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2119,"percent_change":551,"volume":2715,"transactions":9,"vwap":2714},"2025-05-22",36.65,36.35,36.51,183000,{"date":2717,"open":2718,"high":2623,"low":2719,"close":2719,"change":1935,"percent_change":791,"volume":2720,"transactions":9,"vwap":2719},"2025-05-21",36.79,36.58,192300,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":1986,"percent_change":1986,"volume":2726,"transactions":9,"vwap":2725},"2025-05-20",36.71,36.95,36.86,53200,{"date":2728,"open":2685,"high":2724,"low":2685,"close":2725,"change":1986,"percent_change":1986,"volume":2729,"transactions":9,"vwap":2725},"2025-05-19",87800,{"date":2731,"open":2732,"high":2616,"low":2590,"close":2725,"change":2069,"percent_change":744,"volume":2733,"transactions":9,"vwap":2725},"2025-05-16",36.74,450400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":151,"percent_change":2272,"volume":2740,"transactions":9,"vwap":2739},"2025-05-15",36.93,37.060001,36.64,36.97,65800,{"date":2742,"open":2743,"high":2664,"low":2744,"close":2736,"change":2120,"percent_change":2452,"volume":2745,"transactions":9,"vwap":2736},"2025-05-14",37.0099983,36.87,381400,{"date":2747,"open":2748,"high":2702,"low":2749,"close":2701,"change":1641,"percent_change":141,"volume":2750,"transactions":9,"vwap":2701},"2025-05-13",36.92,36.75,142100,{"date":2752,"open":2697,"high":2753,"low":2754,"close":2755,"change":1716,"percent_change":1202,"volume":2756,"transactions":9,"vwap":2755},"2025-05-12",37.13,36.53,36.69,166900,{"date":2758,"open":2604,"high":2759,"low":2760,"close":2761,"change":1928,"percent_change":255,"volume":2762,"transactions":9,"vwap":2761},"2025-05-09",35.85,35.55,35.67,63300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2214,"volume":2770,"transactions":9,"vwap":2768},"2025-05-08",35.5,35.69,35.34,35.47,-0.09,316300,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":326,"percent_change":792,"volume":2776,"transactions":9,"vwap":2775},"2025-05-07",35.94,35.39,35.56,125600,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":695,"percent_change":101,"volume":2782,"transactions":9,"vwap":2781},"2025-05-06",35.77,36.12,36.040001,303500,{"date":2784,"open":2785,"high":2786,"low":2759,"close":2759,"change":22,"percent_change":1844,"volume":2787,"transactions":9,"vwap":2759},"2025-05-05",36,36.099998,103400,{"date":2789,"open":2598,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-02",36.2,35.65,36.049999,0.78,2.21,288500,{"date":2797,"open":2760,"high":2760,"low":2798,"close":2799,"change":2272,"percent_change":1281,"volume":2800,"transactions":9,"vwap":2799},"2025-05-01",35.07,35.27,134300,{"date":2802,"open":2803,"high":2804,"low":177,"close":2805,"change":2011,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-04-30",34.89,35.36,35.16,-2.03,594100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1466,"percent_change":1045,"volume":2814,"transactions":9,"vwap":2813},"2025-04-29",36.02,36.11,35.73,35.89,478900,{"date":2816,"open":2603,"high":2817,"low":2818,"close":2819,"change":356,"percent_change":458,"volume":2820,"transactions":9,"vwap":2819},"2025-04-28",35.97,35.6,35.86,72600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2779,"change":926,"percent_change":2264,"volume":2826,"transactions":9,"vwap":2779},"2025-04-25",35.61,35.78,35.41,76700,{"date":181,"open":2828,"high":2780,"low":2828,"close":2786,"change":1245,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2786},35.33,2.18,133800]