[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIT":3,"homepage-market-summary":29,"stock-historical-PIT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PIT","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},"VanEck Commodity Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7053,4.7083,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},82.525,80.94,82.59,81.63,0.895,1.1,38125.447599,84.67,52.62,36026.916388430276,93.3,1152,{"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},47.71,25395,9269256.013496,66.8,"2025-04-24",[183,186,196,206,217,227,238,249,259,270,280,289,299,308,319,330,339,349,358,369,378,388,399,407,418,428,438,449,459,469,480,490,500,509,520,529,538,547,556,566,577,587,596,607,616,627,634,644,655,666,675,686,696,706,715,726,737,747,757,768,778,787,794,802,810,818,825,833,841,850,859,867,876,883,891,898,905,914,923,931,938,947,953,960,965,972,980,988,994,1001,1009,1016,1023,1031,1039,1046,1053,1060,1066,1074,1080,1088,1095,1104,1109,1116,1123,1132,1140,1146,1155,1163,1170,1174,1180,1188,1195,1202,1210,1218,1224,1231,1239,1246,1254,1261,1270,1278,1284,1292,1299,1306,1311,1319,1328,1335,1342,1350,1357,1365,1369,1376,1384,1391,1398,1407,1414,1422,1430,1438,1446,1454,1463,1471,1479,1487,1494,1501,1508,1517,1525,1534,1540,1548,1556,1564,1571,1578,1587,1595,1602,1610,1618,1625,1631,1638,1645,1651,1659,1667,1675,1682,1689,1695,1701,1709,1717,1724,1732,1739,1747,1754,1759,1764,1772,1779,1785,1791,1799,1807,1815,1821,1827,1834,1841,1847,1852,1858,1865,1872,1877,1883,1892,1898,1903,1907,1914,1921,1928,1933,1939,1947,1954,1962,1969,1974,1979,1984,1991,1998,2004,2010,2018,2025,2029,2036,2043,2051,2059,2066,2072,2080,2085,2091,2097,2103,2108,2116,2123,2130,2138,2144,2151,2155,2161,2167,2175,2181,2186,2192,2198,2204,2210,2218,2224,2230,2234,2241,2248,2255,2261,2266,2271,2277,2283,2288,2295,2302,2306,2311,2316,2323,2329,2335,2341,2346,2352,2359,2366,2372,2379,2384,2389,2393,2397,2402,2407,2411,2416,2424,2430,2437,2442,2446,2450,2454,2459,2465,2470,2476,2483,2488,2494,2499,2505,2511,2515,2520,2526,2531,2535,2539,2546,2551,2559,2563,2569,2575,2579,2586,2593,2599,2605,2611,2617,2623,2627,2633,2637,2641,2649,2654,2660,2666,2671,2677,2682,2686,2692,2698,2702,2708,2712,2717,2720,2727,2733,2736,2742,2746,2751,2757,2761,2766,2771],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},456,81.5363,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",82.13,82.3,81.5201,-0.5,-0.61,73934.240792,1424,81.7984,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",81.79,82.215,80.66,-0.84,-1.01,63716.328757,976,81.8538,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",82,83,81.71,82.97,0.94,1.15,80602.032091,930,82.4426,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",81.1,82.68,82.03,1.14,1.41,127601.167637,1212,82.245,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",81.21,81.26,80.48,80.89,-0.8,-0.98,92899.433433,825,81.0158,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",81.91,82.28,80.99,81.69,-0.67,-0.81,244209.718618,3060,81.7964,{"date":250,"open":251,"high":252,"low":20,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",82.85,82.955,82.36,-1.03,-1.24,92549.418915,987,82.3166,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",84.19,84.47,82.88,83.39,0.06,0.07,67823.776023,745,83.5444,{"date":271,"open":272,"high":273,"low":253,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",82.57,84.28,83.33,1.03,1.25,98059.568713,920,82.8671,{"date":281,"open":282,"high":283,"low":282,"close":189,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",81.55,82.87,-0.03,-0.04,52719.718908,587,82.4941,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",83.65,81.94,82.33,-1.1492,-1.38,72275.521802,623,82.3559,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":88,"volume":305,"transactions":306,"vwap":307},"2026-09-18",84.125,83.235,83.4792,0.1792,18843.212009,362,83.6188,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",83.13,83.83,83.06,83.3,-0.24,-0.29,33906.24371,500,83.4659,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",84.365,84.46,83.23,83.54,-0.9,-1.07,38098.356773,579,83.8007,{"date":331,"open":332,"high":24,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",82.74,84.44,1.49,1.8,83049.897707,851,84.2909,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",84.2,82.56,82.95,-0.18,-0.22,58108.042901,652,83.2887,{"date":350,"open":351,"high":351,"low":352,"close":310,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",83.7,82.6751,-0.905,-1.08,77305.668053,900,83.0447,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",83.21,84.095,82.98,84.035,1.445,1.75,83154.664863,874,83.6927,{"date":370,"open":371,"high":372,"low":371,"close":19,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",82.01,82.67,1.28,1.57,57173.187691,654,82.4248,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",81.7,80.76,81.31,1.01,1.26,53138.053007,547,81.2046,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",79.49,80.5,79.02,80.3,-0.08,-0.1,43811.210577,614,79.9066,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":265,"percent_change":266,"volume":404,"transactions":405,"vwap":406},"2026-09-03",81.57,80.085,80.38,42235.388556,543,80.3658,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",80.22,80.68,79.79,80.32,0.29,0.36,77374.2168,540,79.9837,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":373,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",79.47,80.1,78.99,80.03,1.63,238377.969435,432,80.0225,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",78.77,78.28,78.75,1.34,1.73,154388.97875,293,78.4115,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",77.375,77.77,77.18,77.41,-0.12,-0.15,167350.359571,512,77.3578,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":87,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",77.55,77.86,76.82,77.53,0.96,52042.274663,381,77.4998,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",76.46,77.4,76.79,-0.07,-0.09,48538.300256,452,77.0377,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",77.01,77.47,76.81,76.86,-1.22,-1.56,25794.743285,312,77.236,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":325,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",78.79,78.88,77.81,78.08,-1.14,84361.334985,603,78.2739,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":58,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",79.36,79.405,78.925,78.98,0.57,42404.25724,447,79.0916,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":276,"volume":506,"transactions":507,"vwap":508},"2026-08-20",77.64,78.65,78.53,0.97,25245.069,274,78.3458,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",78.01,78.11,77.3713,77.56,0.3,0.39,90917.35993,427,77.604,{"date":521,"open":485,"high":485,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",76.98,77.26,-0.19,-0.25,12685.853263,232,77.2734,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":223,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",76.24,77.5,77.45,1.85,106287.010935,472,77.3764,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":414,"percent_change":44,"volume":544,"transactions":545,"vwap":546},"2026-08-14",75.23,76.07,75.2071,76.04,15630.3822,193,75.694,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":245,"volume":553,"transactions":554,"vwap":555},"2026-08-13",76.25,75.15,75.68,-0.62,224041.4449,263,75.8042,{"date":557,"open":541,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",76.39,75.975,76.3,0.16,0.21,35967.44448,431,76.2914,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",75.48,76.145,75.34,76.14,0.38,0.5,12979.10781,238,75.7929,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",74.37,75.79,75.76,2.8,3.84,16982.605585,252,75.317,{"date":588,"open":589,"high":590,"low":591,"close":589,"change":592,"percent_change":151,"volume":593,"transactions":594,"vwap":595},"2026-08-07",72.96,73.49,72.94,0.03,25734.371838,247,73.2328,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",72.2,72.9399,72.12,72.93,1.04,1.45,12736.90155,125,72.22,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":212,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",70.91,72.05,71.89,1.32,8949.17442,160,71.6716,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",71,71.1,70.69,70.95,-1,-1.39,10990.622076,229,70.9354,{"date":628,"open":606,"high":606,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":102,"vwap":633},"2026-08-03",71.95,-1.75,-2.37,8134.486666,72.0775,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":285,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",74.085,74.3099,73.6001,73.7,-0.05,4562.935702,150,73.8781,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",73.7585,73.88,73.58,73.74,-0.365,-0.49,11810.695021,227,73.7527,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",73.61,74.39,73.41,74.105,2.035,2.82,12390.476918,211,73.8579,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":233,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",72.44,71.75,72.07,-1.1,9218.858802,185,71.996,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",72.82,73.445,72.74,72.87,-1.8,-2.41,11271.900827,231,73.224,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",75.125,74.46,74.67,-0.85,-1.13,7676.766989,206,74.6633,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":141,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",75.31,75.91,75.26,75.52,1.42,65214.30371,490,75.521,{"date":707,"open":708,"high":709,"low":708,"close":689,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",74,74.79,0.54,0.73,30295.955209,292,74.4983,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",73.94,73.97,73.56,73.92,1.08,1.48,23594.96878,284,73.846,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",72.375,72.9,72.25,72.84,0.52,0.72,9335.86374,198,72.6882,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":724,"vwap":746},"2026-07-17",71.97,72.55,71.83,72.32,0.8,1.12,27466.311179,72.2225,{"date":748,"open":749,"high":629,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",71.74,71.2,71.52,-0.34,-0.47,27248.371999,305,71.4748,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",72.28,72.76,71.11,71.86,0.25,0.35,181979.980765,936,71.9473,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",70.58,71.935,71.61,1.19,1.69,169803.892232,769,71.6081,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":684,"vwap":786},"2026-07-13",69.01,70.45,70.42,2.03,2.97,9330.16285,69.7719,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":345,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-10",68.77,67.98,68.39,-0.32,19800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":233,"volume":801,"transactions":9,"vwap":799},"2026-07-09",68.49,69.13,68.37,68.61,-0.55,66200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",68.065002,69.425,69.16,1.64,2.43,95900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",66.94,67.6,67.52,0.27,0.4,7800,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":722,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",64.41,67.27,67.25,2.25,22300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":413,"volume":832,"transactions":9,"vwap":830},"2026-07-02",65.49,65.9,65.34,65.77,0.19,9600,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",66.15,66.19,65.58,-0.43,-0.65,32900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",66.12,66.355,65.87,66.010002,0.42,0.64,15400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",65.41,65.785,65.33,65.59,0.15,0.23,8700,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",65.85,64.66,65.44,-0.701,-1.06,35900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",65.25,66.18,65.089996,66.141,1.376,2.12,9200,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":631,"volume":882,"transactions":9,"vwap":880},"2026-06-24",65.75,64.525,64.765,-1.575,12000,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",67.059998,65.99,66.34,-0.89,-1.32,52700,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":72,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-22",67.76,67,67.23,-0.75,6700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":815,"percent_change":816,"volume":904,"transactions":9,"vwap":903},"2026-06-18",67.54,67.89,66.73,67.74,32400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",68.75,69.27,67.33,67.47,-0.995,-1.45,28500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",68.050003,68.751,67.981,68.465,-0.595,-0.86,417400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":325,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-15",69.95,70.59,68.88,69.059998,-1.29,435900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":171,"percent_change":622,"volume":937,"transactions":9,"vwap":936},"2026-06-12",69.92,70.63,69.88,69.96,23300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",71.089996,71.71,70.41,70.67,-0.52,-0.73,68300,{"date":948,"open":941,"high":749,"low":949,"close":950,"change":266,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-10",71.099998,71.19,0.1,14600,{"date":954,"open":629,"high":629,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",70.48,71.12,-0.94,-1.3,52500,{"date":961,"open":962,"high":740,"low":963,"close":963,"change":562,"percent_change":413,"volume":964,"transactions":9,"vwap":963},"2026-06-08",72.23,72.059998,20300,{"date":966,"open":967,"high":967,"low":941,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",73.38,71.85,-1.69,-2.3,31600,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",73.96,73.31,73.54,-1.11,-1.49,26000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":37,"volume":987,"transactions":9,"vwap":985},"2026-06-03",74.52,74.81,74.36,74.65,0.43,29500,{"date":989,"open":990,"high":579,"low":991,"close":992,"change":764,"percent_change":126,"volume":993,"transactions":9,"vwap":992},"2026-06-02",74.019997,73.825,74.22,95300,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":384,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-01",73.080002,74.5,73.87,1.74,52300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":838,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",72.6,72.88,72.040001,72.61,-0.59,116100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":732,"percent_change":733,"volume":1015,"transactions":9,"vwap":1014},"2026-05-28",72.42,73.084999,71.82,73.040001,113100,{"date":1017,"open":1018,"high":731,"low":1019,"close":1020,"change":958,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",72.8,72.14,72.52,-1.76,60500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":295,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-26",74.050003,74.55,73.67,73.82,-1.84,56000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":315,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-22",75.17,75.695,74.93,75.2,-0.38,33900,{"date":1040,"open":541,"high":1041,"low":1042,"close":1043,"change":1007,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",76.9,74.87,75.49,-0.78,32200,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":630,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-20",77.63,75.63,76.080002,-2.25,60000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":986,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-19",78.13,77.24,77.83,0.56,53400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":462,"change":857,"percent_change":515,"volume":1065,"transactions":9,"vwap":462},"2026-05-18",77.62,78.2,77.055,57600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":81,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-15",77.07,77.58,76.585,77.17,0.18,27600,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":315,"percent_change":1037,"volume":1079,"transactions":9,"vwap":1078},"2026-05-14",77.31,76.605,77.029999,26600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":325,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",78.27,78.4,77.23,77.32,-1.15,36100,{"date":1089,"open":1090,"high":1091,"low":451,"close":1092,"change":373,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",77.69,78.42,78.22,1.66,43600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",76.59,77.14,76,76.94,1.97,2.63,110500,{"date":1105,"open":1106,"high":550,"low":1106,"close":1107,"change":151,"percent_change":1108,"volume":849,"transactions":9,"vwap":1107},"2026-05-08",74.49,74.97,0.05,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1035,"change":1114,"percent_change":158,"volume":1115,"transactions":9,"vwap":1035},"2026-05-07",73.32,75,73.13,0.41,25800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":982,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":982},"2026-05-06",75.38,74.3,-1.98,-2.59,20400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",76.53,76.83,76.135,76.5,-0.335,-0.44,20100,{"date":1133,"open":1134,"high":1084,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",76.67,75.72,76.835,1.115,1.47,18700,{"date":1141,"open":1142,"high":559,"low":1143,"close":1135,"change":888,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1135},"2026-05-01",75.932,75.47,-1.16,94100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-30",76.2,76.66,76.019997,76.61,0.28,0.37,15600,{"date":1156,"open":1157,"high":1128,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",75.84,75.7,76.33,1.77,2.37,10200,{"date":1164,"open":1165,"high":1165,"low":1025,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-28",77.735,74.56,0.44,0.59,11900,{"date":1171,"open":997,"high":709,"low":990,"close":1172,"change":414,"percent_change":51,"volume":1173,"transactions":9,"vwap":1172},"2026-04-27",74.12,59200,{"date":1175,"open":639,"high":1176,"low":1177,"close":1178,"change":525,"percent_change":752,"volume":1179,"transactions":9,"vwap":1178},"2026-04-24",74.07,73.12,73.76,38300,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",74.77,72.7,74.010002,0.93,1.27,22000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":996,"change":22,"percent_change":1193,"volume":1194,"transactions":9,"vwap":996},"2026-04-22",72.57,73.27,72.545,1.53,17700,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":849,"transactions":9,"vwap":1199},"2026-04-21",70.72,72.099998,71.98,1.285,1.82,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-20",69.77,71.025002,70.695,0.905,1.3,21100,{"date":1211,"open":620,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",70.7,68.7,69.79,-2.16,-3,28700,{"date":1219,"open":629,"high":730,"low":1220,"close":629,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":629},"2026-04-16",71.88,0.61,0.86,17500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1108,"percent_change":266,"volume":1230,"transactions":9,"vwap":1229},"2026-04-15",71.25,71.72,71.010002,71.34,30500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":394,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",71.55,71.79,70.83,71.29,-0.11,93300,{"date":1240,"open":1241,"high":760,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1131,"transactions":9,"vwap":1243},"2026-04-13",72.34,71.33,71.37,0.939,1.33,{"date":1247,"open":1248,"high":761,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-10",71.029999,70.31,70.431,-0.779,-1.09,13200,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":455,"volume":1260,"transactions":9,"vwap":1258},"2026-04-09",70.13,71.975,71.21,0.68,38100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",69.15,70.66,68.97,70.53,-3.42,-4.62,67000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-07",75.14,73.77,73.95,-0.26,-0.35,57800,{"date":1279,"open":1280,"high":1281,"low":1273,"close":1282,"change":640,"percent_change":464,"volume":1283,"transactions":9,"vwap":1282},"2026-04-06",74.66,74.68,74.21,58200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":964,"transactions":9,"vwap":1289},"2026-04-02",74.17,74.27,73.099998,74.26,2.48,3.46,{"date":1293,"open":1294,"high":730,"low":1295,"close":1296,"change":1007,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",72.029999,71.26,71.78,-0.82,68400,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":800,"volume":1305,"transactions":9,"vwap":1303},"2026-03-31",74.41,72.019997,72.37,-0.4,47900,{"date":1307,"open":1308,"high":659,"low":730,"close":1309,"change":1310,"percent_change":141,"volume":1094,"transactions":9,"vwap":1309},"2026-03-30",72.66,72.77,0.76,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",70.88,72.56,72.010002,2.34,3.36,84900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",69.65,70.235,69.61,69.67,0.955,1.39,8100,{"date":1329,"open":1330,"high":806,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-25",66.9,68.715,-0.415,-0.6,19300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":797,"change":1208,"percent_change":1340,"volume":1341,"transactions":9,"vwap":797},"2026-03-24",68.98,69.8,68.95,1.92,14700,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-23",69.58,66.751,67.83,-3.92,-5.46,19000,{"date":1351,"open":1352,"high":759,"low":1353,"close":669,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":669},"2026-03-20",71.47,70.85,1.098,1.55,14400,{"date":1358,"open":1359,"high":968,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-19",71.53,70.2,70.652,-1.568,-2.17,24500,{"date":1366,"open":1005,"high":1003,"low":761,"close":606,"change":1367,"percent_change":223,"volume":1368,"transactions":9,"vwap":606},"2026-03-18",1.005,32100,{"date":1370,"open":1371,"high":1233,"low":782,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-17",70.865,71.215,1.465,2.1,18300,{"date":1377,"open":1249,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-16",70.65,69.62,69.75,-1.005,-1.42,30100,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":651,"volume":1390,"transactions":9,"vwap":1388},"2026-03-13",69.91,70.87,70.755,-0.345,20700,{"date":1392,"open":1393,"high":1393,"low":1394,"close":949,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":949},"2026-03-12",71.51,70.12,2.235,3.25,50900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-11",67.35,69.010002,67.035004,68.865,1.355,2.01,32800,{"date":1408,"open":885,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":744,"volume":1413,"transactions":9,"vwap":1411},"2026-03-10",67.91,64.94,67.51,0.75,58100,{"date":1415,"open":1416,"high":1198,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-09",70.11,65.47,66.76,-1.31,-1.92,53600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1030,"transactions":9,"vwap":1427},"2026-03-06",67.29,68.3,67.099998,68.07,2.67,4.08,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":22,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-05",64.82,65.83,64.7,65.4,1.71,63900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":433,"volume":1445,"transactions":9,"vwap":1443},"2026-03-04",64.029999,64.57,63.79,64.3,0.85,24700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":831,"volume":1453,"transactions":9,"vwap":1451},"2026-03-03",64.58,64.92,63.28,63.45,0.12,42300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-02",63.014999,63.9,62.492,63.33,2.28,3.73,8300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1186,"volume":1470,"transactions":9,"vwap":1468},"2026-02-27",60.92,61.16,60.75,61.049999,0.767,11500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":284,"volume":1478,"transactions":9,"vwap":1476},"2026-02-26",60.41,60.56,59.86,60.283,-0.017,10700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":414,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-25",60.17,62.3,59.83,60.3,0.6,4600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":345,"percent_change":1493,"volume":1478,"transactions":9,"vwap":1492},"2026-02-24",60,60.099998,59.655,59.94,-0.37,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":573,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-23",60.13,60.16,59.73,0.84,7300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":516,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-20",59.25,59.66,59.205,0.66,11100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-19",58.88,59.29,58.61,59.27,0.82,1.4,11300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1355,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-18",57.99,58.67,57.9,58.45,2.72,16900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-17",56.77,57.080002,56.65,56.9,-0.68,-1.18,41400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":763,"percent_change":1167,"volume":1169,"transactions":9,"vwap":1539},"2026-02-13",57.63,57.82,57.46,57.58,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-12",59.2,57.25,57.33,-1.81,-3.06,12200,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-11",59.15,58.78,59.14,0.685,1.17,45300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1332,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-10",58.62,58.625,58.24,58.455,-0.7,22600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1222,"percent_change":722,"volume":1570,"transactions":9,"vwap":1569},"2026-02-09",58.41,58.95,58.3,58.87,21000,{"date":1572,"open":1539,"high":1573,"low":1539,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-06",58.27,58.0099983,0.921,1.61,6200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-05",57.49,57.62,56.96,57.089001,-1.481,-2.53,7400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":562,"volume":1594,"transactions":9,"vwap":1592},"2026-02-04",58.49,58.68,57.935,58.57,0.121,17400,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-03",56.63,58.449,2.139,3.8,10400,{"date":1603,"open":1530,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-02",57.57,56.3,56.31,-2.63,-4.46,67900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-30",60.44,58,58.94,-3.121,-5.03,6100,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1326,"volume":1624,"transactions":9,"vwap":1622},"2026-01-29",63.83,60.46,62.061001,0.852,12900,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":383,"percent_change":1630,"volume":1516,"transactions":9,"vwap":1629},"2026-01-28",61.69,60.39,61.209,1.68,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-27",58.9,60.199,0.989,1.67,6400,{"date":1639,"open":1503,"high":1640,"low":1641,"close":1642,"change":37,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-26",59.67,58.795,59.21,0.99,11800,{"date":1646,"open":1522,"high":1520,"low":1647,"close":1648,"change":213,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-23",58.31,58.63,2,63100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":106,"volume":1658,"transactions":9,"vwap":1656},"2026-01-22",57.3,57.55,57.099998,57.48,0.138,13700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1624,"transactions":9,"vwap":1664},"2026-01-21",57.231,57.352,57,57.342,0.692,1.22,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1529,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1529},"2026-01-20",56.59,56.86,56.49,0.945,1.7,4700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1129,"percent_change":1333,"volume":1681,"transactions":9,"vwap":1680},"2026-01-16",55.805,55.87,55.56,55.705,7700,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":800,"volume":1688,"transactions":9,"vwap":1686},"2026-01-15",55.89,56.17,56.040001,-0.312,7500,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":158,"volume":1694,"transactions":9,"vwap":1692},"2026-01-14",56.615,56.352,0.307,800,{"date":1696,"open":1605,"high":1605,"low":1697,"close":1698,"change":1699,"percent_change":213,"volume":1700,"transactions":9,"vwap":1698},"2026-01-13",56.02,56.044998,0.635,3100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":374,"volume":1708,"transactions":9,"vwap":1706},"2026-01-12",55.22,55.61,55.15,55.41,0.855,5500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-09",54.66,54.94,54.555,0.11,0.2,2600,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-08",54.049999,54.445,0.665,1.24,400,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-07",54.21,53.615,53.78,-0.568,-1.05,25500,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":764,"volume":1738,"transactions":9,"vwap":1736},"2026-01-06",55.16,54.26,54.348,0.192,1400,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-05",53.842,54.16,54.156,1.345,2.55,1500,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1746,"transactions":9,"vwap":1751},"2026-01-02",52.97,52.81,52.811,0.002,0,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":929,"volume":1738,"transactions":9,"vwap":1757},"2025-12-31",53.45,52.809,-0.69,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":383,"volume":356,"transactions":9,"vwap":1762},"2025-12-30",53.75,53.499,0.535,{"date":1765,"open":1766,"high":1767,"low":25,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-29",53.19,53.37,52.964,-0.76,-1.41,2800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":763,"volume":858,"transactions":9,"vwap":1777},"2025-12-26",54.0099983,54.14,53.68,53.724,0.136,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":111,"volume":1784,"transactions":9,"vwap":1782},"2025-12-24",53.34,53.588,-0.093,1200,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":116,"volume":1790,"transactions":9,"vwap":1788},"2025-12-23",53.25,53.681,0.637,600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1794},"2025-12-22",52.89,53.043999,52.85,-3.864,-6.79,2500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1222,"volume":1806,"transactions":9,"vwap":1804},"2025-12-19",56.84,56.95,56.62,56.908,0.483,3000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":65,"volume":1814,"transactions":9,"vwap":1812},"2025-12-18",56.435,56.82,56.41,56.425,-0.412,4400,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1515,"volume":1820,"transactions":9,"vwap":1818},"2025-12-17",56.38,56.837,0.787,1300,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":244,"percent_change":1532,"volume":1826,"transactions":9,"vwap":1825},"2025-12-16",56.18,55.98,56.049999,1700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1275,"volume":1784,"transactions":9,"vwap":1832},"2025-12-15",56.7,56.79,56.54,56.72,-0.147,{"date":1835,"open":1836,"high":1836,"low":1529,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-12",57.52,56.867,-0.523,-0.91,3500,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":106,"volume":1674,"transactions":9,"vwap":1845},"2025-12-11",56.53,57.4,57.39,0.137,{"date":1848,"open":1529,"high":1849,"low":1529,"close":1849,"change":1850,"percent_change":743,"volume":1851,"transactions":9,"vwap":1849},"2025-12-10",57.253,0.455,1600,{"date":1853,"open":1854,"high":1810,"low":1855,"close":1856,"change":1857,"percent_change":314,"volume":1820,"transactions":9,"vwap":1856},"2025-12-09",56.75,56.707,56.798,-0.137,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1806,"transactions":9,"vwap":1862},"2025-12-08",60.29,56.884,56.935,-0.683,-1.19,{"date":1866,"open":1867,"high":1868,"low":1539,"close":1869,"change":1870,"percent_change":1514,"volume":1871,"transactions":9,"vwap":1869},"2025-12-05",57.68,57.83,57.618,0.471,21600,{"date":1873,"open":1801,"high":1874,"low":1801,"close":1875,"change":1876,"percent_change":1452,"volume":1674,"transactions":9,"vwap":1875},"2025-12-04",57.19,57.147,0.067,{"date":1878,"open":1879,"high":1880,"low":1663,"close":1528,"change":1881,"percent_change":710,"volume":1882,"transactions":9,"vwap":1528},"2025-12-03",57.13,57.18,0.306,5800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-02",56.905,56.99,56.715,56.774,-0.496,-0.87,2100,{"date":1893,"open":1894,"high":1544,"low":1655,"close":1895,"change":1896,"percent_change":136,"volume":1897,"transactions":9,"vwap":1895},"2025-12-01",57.245,57.27,0.261,1800,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":722,"volume":1790,"transactions":9,"vwap":1901},"2025-11-28",56.755,57.0089989,0.829,{"date":1904,"open":1905,"high":1823,"low":1905,"close":1823,"change":1906,"percent_change":1326,"volume":1897,"transactions":9,"vwap":1823},"2025-11-26",55.62,0.771,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1562,"volume":1913,"transactions":9,"vwap":1910},"2025-11-25",55.080002,55.409,55,-0.389,3800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":87,"volume":1920,"transactions":9,"vwap":1917},"2025-11-24",55.12,55.798,55.09,0.408,14200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":752,"percent_change":192,"volume":1927,"transactions":9,"vwap":1926},"2025-11-21",55.197,55.517,55.07,55.39,2200,{"date":1929,"open":1811,"high":1930,"low":1931,"close":1932,"change":233,"percent_change":1382,"volume":1913,"transactions":9,"vwap":1932},"2025-11-20",56.48,55.63,55.73,{"date":1934,"open":1935,"high":1843,"low":1936,"close":1843,"change":1937,"percent_change":1758,"volume":1938,"transactions":9,"vwap":1843},"2025-11-19",56.46,56.080002,-0.39,37000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1798,"transactions":9,"vwap":1944},"2025-11-18",56.37,57.029999,56.09,56.92,0.766,1.36,{"date":1948,"open":1606,"high":1811,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-17",56.030998,56.154,-0.321,-0.57,3700,{"date":1955,"open":1956,"high":1832,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-14",56.36,56.358,56.475,0.074,0.13,3900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":921,"volume":1637,"transactions":9,"vwap":1967},"2025-11-13",56.91,56.915,56.4,56.401,-0.489,{"date":1970,"open":1971,"high":1582,"low":1972,"close":1971,"change":1889,"percent_change":921,"volume":1973,"transactions":9,"vwap":1971},"2025-11-12",56.89,56.735,2000,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":744,"volume":356,"transactions":9,"vwap":1977},"2025-11-11",57.17,57.386,0.638,{"date":1980,"open":1981,"high":1810,"low":1981,"close":1982,"change":1983,"percent_change":1636,"volume":1973,"transactions":9,"vwap":1982},"2025-11-10",56.465,56.748,0.933,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":562,"volume":1784,"transactions":9,"vwap":1989},"2025-11-07",55.83,55.915,55.76,55.815,0.115,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1960,"volume":175,"transactions":9,"vwap":1996},"2025-11-06",55.58,55.74,55.381,55.7,0.071,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1108,"percent_change":2003,"volume":1617,"transactions":9,"vwap":2002},"2025-11-05",55.82,55.46,55.629,0.09,{"date":2005,"open":1986,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1798,"transactions":9,"vwap":2007},"2025-11-04",55.895,55.579,-0.413,-0.74,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":516,"volume":2017,"transactions":9,"vwap":2015},"2025-11-03",56.13,56.56,55.88,55.992,0.217,18100,{"date":2019,"open":1986,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":-6,"volume":2024,"transactions":9,"vwap":2022},"2025-10-31",55.85,55.66,55.775,-0.002,2400,{"date":2026,"open":1678,"high":1678,"low":2027,"close":2027,"change":2028,"percent_change":516,"volume":1694,"transactions":9,"vwap":2027},"2025-10-30",55.777,0.218,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":516,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-29",55.842,55.96,55.559,0.71,85500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":839,"percent_change":1144,"volume":2042,"transactions":9,"vwap":2041},"2025-10-28",55.2,55.38,55.099998,55.169,7000,{"date":2044,"open":2045,"high":1986,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-27",55.79,55.715,55.819,-0.303,-0.54,1100,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-24",56.099998,56.5,56.122,-0.272,-0.48,46300,{"date":2060,"open":2054,"high":2054,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-23",56.27,56.394,0.853,1.54,37500,{"date":2067,"open":2068,"high":2069,"low":1712,"close":2069,"change":2070,"percent_change":702,"volume":2071,"transactions":9,"vwap":2069},"2025-10-22",55.02,55.541,0.776,11700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":630,"volume":2079,"transactions":9,"vwap":2077},"2025-10-21",54.63,54.8,54.505,54.765,-0.975,2300,{"date":2081,"open":2082,"high":1994,"low":2082,"close":1994,"change":2083,"percent_change":2084,"volume":1681,"transactions":9,"vwap":1994},"2025-10-20",55.23,0.89,1.62,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":691,"volume":2024,"transactions":9,"vwap":2089},"2025-10-17",55.275,54.725,54.85,-0.469,{"date":2092,"open":1704,"high":1704,"low":1916,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-16",55.319,0.173,0.31,49600,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1114,"volume":1826,"transactions":9,"vwap":2101},"2025-10-15",55.25,55.060001,55.146,0.226,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":201,"volume":317,"transactions":9,"vwap":2106},"2025-10-14",54.83,54.92,-0.465,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1716,"transactions":9,"vwap":2113},"2025-10-13",55.43,55.45,55.34,55.385,1.167,2.15,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-10",55.115,54.218,-1.041,-1.88,1900,{"date":2124,"open":2125,"high":2014,"low":2100,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-09",55.33,55.259,-0.528,-0.95,6500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2024,"transactions":9,"vwap":2135},"2025-10-08",55.75,56.029999,55.675,55.787,0.432,0.78,{"date":2139,"open":2099,"high":2140,"low":2099,"close":2141,"change":2142,"percent_change":2143,"volume":1820,"transactions":9,"vwap":2141},"2025-10-07",55.49,55.355,0.095,0.17,{"date":2145,"open":2146,"high":2125,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":1973,"transactions":9,"vwap":2148},"2025-10-06",55.307,54.97,55.26,0.594,1.09,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2102,"percent_change":847,"volume":2154,"transactions":9,"vwap":2153},"2025-10-03",54.666,100,{"date":2156,"open":1734,"high":1734,"low":2157,"close":2158,"change":2159,"percent_change":201,"volume":2160,"transactions":9,"vwap":2158},"2025-10-02",54.33,54.44,-0.459,10800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":81,"volume":1746,"transactions":9,"vwap":2164},"2025-10-01",54.6,54.899,54.58,0.079,{"date":2168,"open":2169,"high":1911,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-30",54.93,54.61,54.82,-0.2,-0.36,11000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2068,"change":2180,"percent_change":524,"volume":1826,"transactions":9,"vwap":2068},"2025-09-29",55.18,55.19,54.98,-0.106,{"date":2182,"open":2099,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":2095,"volume":1891,"transactions":9,"vwap":2184},"2025-09-26",55.27,55.126,0.171,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":1259,"volume":1820,"transactions":9,"vwap":2189},"2025-09-25",54.88,54.955,54.84,0.373,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":101,"volume":2050,"transactions":9,"vwap":2196},"2025-09-24",54.72,54.55,54.582,0.287,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":141,"volume":1820,"transactions":9,"vwap":2202},"2025-09-23",54.31,54.17,54.295,0.567,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":1153,"volume":2122,"transactions":9,"vwap":2208},"2025-09-22",53.12,53.94,53.728,0.198,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1644,"transactions":9,"vwap":2215},"2025-09-19",53.61,53.69,53.51,53.53,-0.145,-0.27,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2057,"volume":1798,"transactions":9,"vwap":2222},"2025-09-18",53.8,53.66,53.675,-0.261,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":1973,"transactions":9,"vwap":2227},"2025-09-17",54.29,53.936,-0.694,-1.27,{"date":2231,"open":2075,"high":2105,"low":2232,"close":2074,"change":81,"percent_change":2233,"volume":1746,"transactions":9,"vwap":2074},"2025-09-16",54.59,0.26,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2240,"volume":1927,"transactions":9,"vwap":2238},"2025-09-15",54,54.56,54.49,0.806,1.5,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2233,"volume":1851,"transactions":9,"vwap":2246},"2025-09-12",53.71,54.12,53.641,53.684,0.139,{"date":2249,"open":2250,"high":2212,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-11",53.485,53.545,-0.179,-0.33,700,{"date":2256,"open":2257,"high":2258,"low":2257,"close":1777,"change":2259,"percent_change":2260,"volume":1738,"transactions":9,"vwap":1777},"2025-09-10",53.55,53.828,0.332,0.62,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":265,"percent_change":1714,"volume":1798,"transactions":9,"vwap":2265},"2025-09-09",53.679,53.36,53.392,{"date":2267,"open":2236,"high":2236,"low":2268,"close":2268,"change":2269,"percent_change":763,"volume":2270,"transactions":9,"vwap":2268},"2025-09-08",53.332,0.132,5700,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":592,"volume":1771,"transactions":9,"vwap":2275},"2025-09-05",53.65,53,53.2,0.016,{"date":2278,"open":2279,"high":2215,"low":2280,"close":2281,"change":1889,"percent_change":2282,"volume":1486,"transactions":9,"vwap":2281},"2025-09-04",53.33,53.13,53.184,-0.92,{"date":2284,"open":2285,"high":2285,"low":2214,"close":1776,"change":2286,"percent_change":1304,"volume":2287,"transactions":9,"vwap":1776},"2025-09-03",54.35,-0.217,6000,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1160,"volume":2294,"transactions":9,"vwap":2292},"2025-09-02",54.53,53.369,53.897,0.937,8600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":573,"volume":1891,"transactions":9,"vwap":2300},"2025-08-29",52.84,53.051998,52.78,52.96,0.265,{"date":2303,"open":2304,"high":1750,"low":2304,"close":2305,"change":1152,"percent_change":101,"volume":1746,"transactions":9,"vwap":2305},"2025-08-28",52.549,52.695,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":1452,"percent_change":857,"volume":1798,"transactions":9,"vwap":2310},"2025-08-27",52.26,52.5,52.415,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":650,"percent_change":1758,"volume":1851,"transactions":9,"vwap":2315},"2025-08-26",52.27,52.31,52.295,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":515,"volume":2050,"transactions":9,"vwap":2321},"2025-08-25",52.16,52.71,52.13,52.66,0.155,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":2083,"volume":2328,"transactions":9,"vwap":2326},"2025-08-22",52.4,52.505,0.462,200,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":1221,"volume":1738,"transactions":9,"vwap":2333},"2025-08-21",51.67,52.080002,52.042999,0.313,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":275,"volume":2340,"transactions":9,"vwap":2338},"2025-08-20",51.57,51.73,0.525,300,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":1130,"volume":2328,"transactions":9,"vwap":2344},"2025-08-19",51.32,51.205,-0.226,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":1723,"transactions":9,"vwap":2349},"2025-08-18",51.54,51.431,0.008,0.02,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":2357,"percent_change":464,"volume":2358,"transactions":9,"vwap":2355},"2025-08-15",51.415,51.423,51.41,-0.038,2900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":151,"volume":1820,"transactions":9,"vwap":2364},"2025-08-14",51.38,51.49,51.33,51.461,0.021,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1108,"volume":1790,"transactions":9,"vwap":2370},"2025-08-13",51.45,51.175,51.44,0.024,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":175,"transactions":9,"vwap":2376},"2025-08-12",50.84,51.46,51.416,-0.084,-0.16,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":395,"percent_change":524,"volume":2024,"transactions":9,"vwap":2383},"2025-08-11",51.56,51.59,51.5,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":1715,"volume":317,"transactions":9,"vwap":2387},"2025-08-08",51.84,51.6,0.102,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2392,"change":2094,"percent_change":80,"volume":317,"transactions":9,"vwap":2392},"2025-08-07",51.53,51.498,{"date":2394,"open":2338,"high":2338,"low":2395,"close":2395,"change":2396,"percent_change":395,"volume":1784,"transactions":9,"vwap":2395},"2025-08-06",51.325,-0.052,{"date":2398,"open":2368,"high":2362,"low":2399,"close":2400,"change":2401,"percent_change":1275,"volume":2024,"transactions":9,"vwap":2400},"2025-08-05",51.348,51.377,-0.136,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":592,"volume":2154,"transactions":9,"vwap":2405},"2025-08-04",51.39,51.513,0.013,{"date":2408,"open":2409,"high":2409,"low":2383,"close":2383,"change":2159,"percent_change":2410,"volume":1723,"transactions":9,"vwap":2383},"2025-08-01",51.87,-0.88,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2415,"change":838,"percent_change":1297,"volume":1826,"transactions":9,"vwap":2415},"2025-07-31",52,52.11,51.959,{"date":2417,"open":2418,"high":2419,"low":2308,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-30",52.77,52.82,52.389,-1.321,-2.46,3400,{"date":2425,"open":2426,"high":2243,"low":2427,"close":2243,"change":2428,"percent_change":384,"volume":2429,"transactions":9,"vwap":2243},"2025-07-29",53.35,53.18,0.669,14800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":413,"volume":1694,"transactions":9,"vwap":2435},"2025-07-28",53.049999,53.07,53.029999,53.041,0.154,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":234,"volume":317,"transactions":9,"vwap":2440},"2025-07-25",53.058998,52.887,-0.525,{"date":2443,"open":2264,"high":2444,"low":2264,"close":2444,"change":2445,"percent_change":2172,"volume":1738,"transactions":9,"vwap":2444},"2025-07-24",53.412,-0.107,{"date":2447,"open":2448,"high":2448,"low":2448,"close":2448,"change":2449,"percent_change":81,"volume":2154,"transactions":9,"vwap":2448},"2025-07-23",53.519,0.077,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2453,"change":1997,"percent_change":1960,"volume":1723,"transactions":9,"vwap":2453},"2025-07-22",53.14,53.442,{"date":2455,"open":1767,"high":2456,"low":2457,"close":2456,"change":2458,"percent_change":1485,"volume":1694,"transactions":9,"vwap":2456},"2025-07-21",53.371,53.26,0.318,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":815,"volume":1694,"transactions":9,"vwap":2463},"2025-07-18",53.47,53.48,53.053001,0.143,{"date":2466,"open":1750,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":733,"volume":356,"transactions":9,"vwap":2467},"2025-07-17",52.91,52.79,0.377,{"date":2471,"open":2309,"high":2472,"low":2473,"close":2474,"change":2003,"percent_change":2143,"volume":2475,"transactions":9,"vwap":2474},"2025-07-16",52.569,52.47,52.533,27900,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":1694,"transactions":9,"vwap":2480},"2025-07-15",52.61,52.42,52.443,-0.073,-0.14,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":202,"volume":2122,"transactions":9,"vwap":2486},"2025-07-14",52.75,52.516,-0.534,{"date":2489,"open":1749,"high":2490,"low":2491,"close":2432,"change":2492,"percent_change":2493,"volume":1851,"transactions":9,"vwap":2432},"2025-07-11",53.080002,52.94,0.684,1.31,{"date":2495,"open":2325,"high":2325,"low":2496,"close":2497,"change":2498,"percent_change":640,"volume":1694,"transactions":9,"vwap":2497},"2025-07-10",52.36,52.366,-0.024,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":1784,"transactions":9,"vwap":2502},"2025-07-09",51.85,52.39,-0.006,-0.01,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":1666,"volume":1798,"transactions":9,"vwap":2509},"2025-07-08",51.88,52.64,52.396,0.633,{"date":2512,"open":2513,"high":2513,"low":2513,"close":2513,"change":2514,"percent_change":951,"volume":1723,"transactions":9,"vwap":2513},"2025-07-07",51.763,0.053,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2518,"change":2519,"percent_change":838,"volume":2328,"transactions":9,"vwap":2518},"2025-07-03",51.7,51.71,-0.225,{"date":2521,"open":2517,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":2525,"volume":1723,"transactions":9,"vwap":2522},"2025-07-02",51.935,51.69,0.775,1.51,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2529,"change":2530,"percent_change":2095,"volume":1723,"transactions":9,"vwap":2529},"2025-07-01",51.2,51.16,0.157,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2534,"change":1960,"percent_change":2233,"volume":1723,"transactions":9,"vwap":2534},"2025-06-30",50.94,51.0029984,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2538,"change":838,"percent_change":201,"volume":1790,"transactions":9,"vwap":2538},"2025-06-27",51.12,50.873,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":174,"volume":2024,"transactions":9,"vwap":2544},"2025-06-26",51.07,51.42,51.060001,51.303,0.508,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":561,"volume":1723,"transactions":9,"vwap":2549},"2025-06-25",50.88,50.795,0.08,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":1891,"transactions":9,"vwap":2556},"2025-06-24",50.71,50.8,50.49,50.715,-1.079,-2.08,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2562,"change":1864,"percent_change":1051,"volume":1738,"transactions":9,"vwap":2562},"2025-06-23",52.93,51.794,{"date":2564,"open":2565,"high":2565,"low":2467,"close":2566,"change":2567,"percent_change":464,"volume":2568,"transactions":9,"vwap":2566},"2025-06-20",53.15,52.984,-0.037,2700,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":562,"volume":1723,"transactions":9,"vwap":2573},"2025-06-18",52.88,53.16,53.021,0.112,{"date":2576,"open":2418,"high":2577,"low":2418,"close":2577,"change":2578,"percent_change":276,"volume":1723,"transactions":9,"vwap":2577},"2025-06-17",52.909,0.653,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":1738,"transactions":9,"vwap":2583},"2025-06-16",51.92,52.3,52.256,-0.013,-0.02,{"date":2587,"open":2588,"high":2309,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":1891,"transactions":9,"vwap":2590},"2025-06-13",52.2,52.09,52.269,1.056,2.06,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":764,"volume":2340,"transactions":9,"vwap":2597},"2025-06-12",51.040001,51.25,51.213,0.178,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2604,"percent_change":744,"volume":1746,"transactions":9,"vwap":2603},"2025-06-11",50.79,51.11,51.035,0.566,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2609,"change":2610,"percent_change":1937,"volume":1694,"transactions":9,"vwap":2609},"2025-06-10",50.72,50.83,50.469,-0.196,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2614,"change":2615,"percent_change":2616,"volume":2340,"transactions":9,"vwap":2614},"2025-06-09",50.73,50.665,0.345,0.69,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":1152,"volume":317,"transactions":9,"vwap":2621},"2025-06-06",50.3,50.39,50.32,0.141,{"date":2624,"open":2625,"high":2625,"low":2625,"close":2625,"change":2626,"percent_change":158,"volume":2328,"transactions":9,"vwap":2625},"2025-06-05",50.179,0.276,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":465,"volume":2340,"transactions":9,"vwap":2631},"2025-06-04",50.18,49.89,49.903,-0.047,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2636,"change":1715,"percent_change":816,"volume":2328,"transactions":9,"vwap":2636},"2025-06-03",49.9,49.95,{"date":2638,"open":2639,"high":2639,"low":2639,"close":2639,"change":373,"percent_change":2640,"volume":2154,"transactions":9,"vwap":2639},"2025-06-02",49.75,2.64,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1044,"volume":2648,"transactions":9,"vwap":2646},"2025-05-30",48.43,48.48,48.39,48.47,-0.379,3600,{"date":2650,"open":2651,"high":2651,"low":2651,"close":2651,"change":2652,"percent_change":2653,"volume":2154,"transactions":9,"vwap":2651},"2025-05-29",48.849,-0.201,-0.41,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2658,"change":345,"percent_change":2659,"volume":1897,"transactions":9,"vwap":2658},"2025-05-28",49.13,49.23,49.049999,-0.45,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2663,"change":2665,"percent_change":1730,"volume":1790,"transactions":9,"vwap":2663},"2025-05-27",49.26,49.27,48.991,-0.524,{"date":2667,"open":2639,"high":2668,"low":2639,"close":2668,"change":2669,"percent_change":2670,"volume":1723,"transactions":9,"vwap":2668},"2025-05-23",49.794,0.546,1.11,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":244,"volume":2071,"transactions":9,"vwap":2675},"2025-05-22",49.17,49.36,49.248,-0.334,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2680,"change":2681,"percent_change":151,"volume":2154,"transactions":9,"vwap":2680},"2025-05-21",49.51,49.582,0.022,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2685,"change":1763,"percent_change":2150,"volume":1723,"transactions":9,"vwap":2685},"2025-05-20",49.437,49.56,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":1723,"transactions":9,"vwap":2689},"2025-05-19",49.0099983,49.025002,0.162,0.33,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":2057,"volume":1790,"transactions":9,"vwap":2696},"2025-05-16",48.85,49,48.863,-0.237,{"date":2699,"open":2700,"high":2700,"low":2700,"close":2700,"change":2701,"percent_change":395,"volume":2154,"transactions":9,"vwap":2700},"2025-05-15",49.099998,-0.048,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":977,"volume":2050,"transactions":9,"vwap":2706},"2025-05-14",49.41,49.49,49.148,-0.552,{"date":2709,"open":2710,"high":2710,"low":2710,"close":2710,"change":2711,"percent_change":1636,"volume":2154,"transactions":9,"vwap":2710},"2025-05-13",49.7,0.818,{"date":2713,"open":2700,"high":2700,"low":2714,"close":2715,"change":2716,"percent_change":315,"volume":356,"transactions":9,"vwap":2715},"2025-05-12",48.87,48.882,-0.143,{"date":2718,"open":2689,"high":2689,"low":2689,"close":2689,"change":158,"percent_change":2719,"volume":2154,"transactions":9,"vwap":2689},"2025-05-09",1.13,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":58,"volume":1738,"transactions":9,"vwap":2725},"2025-05-08",48.53,48.56,48.37,48.475,0.219,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2730,"change":2731,"percent_change":2732,"volume":2154,"transactions":9,"vwap":2730},"2025-05-07",48.46,48.256,-0.609,-1.25,{"date":2734,"open":2735,"high":2735,"low":2735,"close":2735,"change":1499,"percent_change":365,"volume":2154,"transactions":9,"vwap":2735},"2025-05-06",48.865,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":1152,"volume":175,"transactions":9,"vwap":2740},"2025-05-05",47.955,48.07,48.025002,0.135,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2745,"change":2351,"percent_change":151,"volume":2328,"transactions":9,"vwap":2745},"2025-05-02",47.95,47.89,{"date":2747,"open":2748,"high":2749,"low":177,"close":2749,"change":2750,"percent_change":2003,"volume":356,"transactions":9,"vwap":2749},"2025-05-01",47.723,47.87,0.045,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2754,"change":2755,"percent_change":2756,"volume":1784,"transactions":9,"vwap":2754},"2025-04-30",48.7,47.825,-1.051,-2.15,{"date":2758,"open":2759,"high":2759,"low":2759,"close":2759,"change":2760,"percent_change":671,"volume":2154,"transactions":9,"vwap":2759},"2025-04-29",48.876,-0.544,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2764,"change":2765,"percent_change":1072,"volume":2648,"transactions":9,"vwap":2764},"2025-04-28",49.25,49.42,0.087,{"date":2767,"open":2768,"high":2769,"low":2768,"close":2769,"change":2770,"percent_change":315,"volume":2328,"transactions":9,"vwap":2769},"2025-04-25",49.11,49.333,-0.142,{"date":181,"open":2772,"high":2773,"low":2772,"close":2773,"change":265,"percent_change":1452,"volume":2328,"transactions":9,"vwap":2773},49.415,49.475]