[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMG":3,"homepage-market-summary":35,"stock-historical-SMG":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SMG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Scotts Miracle-Gro Company","NYSE",null,"AGRICULTURAL CHEMICALS","Scotts Miracle-Gro is the largest purveyor of home lawn and gardening products in the US. The company sells a broad range of lawncare products, including grass seed, fertilizer, and lawn-related weed, animal, and disease control. US consumer typically generates the vast majority of companywide revenue and profits. Its lawncare and gardening products are well-recognized brands in the US, including Scotts, Miracle-Gro, Roundup, Ortho, and Tomcat. Over half of revenue typically comes from Home Depot and Lowe's, as Scotts' products are featured at both home improvement retailers.","5,200","Marysville, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.235,2.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},50.43,49.18,50.48,48.75,49.4,1.03,2.09,1231679.845671,18976,50.1478,75.34,47.9,911299.4514368247,9.2,8732,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},45.61,927366,338488762.310643,-6.12,"2025-04-28",[190,191,200,211,222,233,244,255,263,274,284,295,306,317,328,339,349,359,370,381,391,400,411,422,431,441,451,462,472,483,493,503,514,525,536,546,556,565,576,585,596,607,616,627,637,648,659,670,681,692,703,713,724,734,744,753,763,774,785,793,801,809,817,824,831,840,847,855,864,872,880,889,895,903,911,920,929,938,945,953,961,969,978,986,994,1002,1008,1016,1023,1031,1040,1049,1054,1061,1069,1077,1084,1091,1099,1107,1115,1123,1131,1138,1145,1154,1160,1169,1177,1186,1194,1201,1207,1215,1221,1229,1237,1244,1252,1259,1268,1277,1282,1289,1298,1305,1311,1316,1323,1331,1339,1345,1353,1359,1366,1372,1379,1387,1395,1402,1409,1418,1425,1433,1442,1451,1459,1465,1473,1478,1486,1493,1502,1510,1519,1526,1532,1539,1546,1554,1560,1567,1572,1579,1585,1592,1596,1603,1607,1615,1623,1631,1640,1646,1654,1661,1666,1671,1677,1684,1690,1699,1704,1710,1715,1723,1731,1737,1744,1753,1759,1765,1770,1778,1786,1794,1802,1808,1814,1819,1826,1831,1837,1842,1848,1857,1865,1873,1881,1887,1896,1905,1913,1921,1926,1931,1937,1943,1950,1957,1964,1970,1978,1985,1991,1998,2002,2005,2013,2021,2027,2033,2040,2046,2052,2059,2065,2073,2079,2085,2091,2097,2104,2110,2117,2124,2131,2138,2147,2153,2159,2165,2173,2179,2187,2191,2196,2203,2209,2215,2221,2225,2231,2235,2239,2247,2255,2259,2263,2267,2273,2281,2285,2292,2298,2303,2308,2313,2319,2323,2328,2335,2340,2346,2352,2356,2362,2367,2371,2377,2382,2388,2393,2400,2407,2412,2418,2421,2425,2429,2433,2440,2446,2452,2458,2464,2471,2478,2483,2487,2492,2499,2505,2509,2515,2521,2526,2531,2537,2540,2546,2553,2560,2565,2571,2578,2583,2589,2595,2599,2604,2607,2613,2618,2621,2628,2633,2638,2645,2648,2654,2660,2665,2671,2677,2684,2690,2694,2699,2703,2708,2713,2717,2721,2725,2733,2741,2750,2758,2766,2773,2779,2788,2795,2799],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",50.285,48.7,-1.12,-2.22,1043204.606332,17181,49.3266,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",49.26,50.74,49.2,50.52,1.42,2.89,889239.664722,17760,50.369,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",48.71,49.5,48.36,49.1,0.08,0.16,1140140.78632,20137,49.0015,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",50.95,51,48.9,49.02,-1,-2,986619.61721,17896,49.4493,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",49.62,50.115,48.57,50.02,-0.09,-0.18,1233565.90747,21791,49.6961,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",49.83,50.63,49.41,50.11,0.61,1.23,1749758.396539,23616,50.1466,{"date":256,"open":257,"high":258,"low":31,"close":214,"change":259,"percent_change":79,"volume":260,"transactions":261,"vwap":262},"2026-09-29",48.23,49.57,1.06,1907045.106617,23541,49.0403,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",50.31,51.07,48.34,48.44,-2.45,-4.81,1733523.178474,27986,49.189,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":43,"volume":281,"transactions":282,"vwap":283},"2026-09-25",50.77,51.58,50.201,50.89,-0.24,1290972.814002,21351,50.9731,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",52.82,53.21,50.62,51.13,-1.7,-3.22,1607274.468184,21796,51.6101,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",52.32,53.56,51.8532,52.83,0.15,0.28,1139750.904743,17253,52.9957,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",52.39,53.32,52.1987,52.68,1.26,2.45,1149234.161528,18825,52.834,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",52.48,52.685,51.1101,51.42,-0.94,-1.8,1184637.779966,20659,51.5694,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",53.47,53.81,52.13,52.36,-1.57,-2.91,1177255.137985,16139,52.5409,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":334,"volume":346,"transactions":347,"vwap":348},"2026-09-17",55.69,55.7,53.9,53.93,-0.86,1054115.654076,17791,54.2851,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":71,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",56.2,56.92,54.76,54.79,-2.32,720004.435116,15629,55.361,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",56.25,56.88,55.3,56.09,0.18,0.32,807526.672785,15388,56.2653,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",56.26,56.82,55.76,55.91,-0.56,-0.99,720159.14635,15087,56.0525,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":122,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",56.89,57.49,55.51,56.47,0.55,560927.160991,11187,56.418,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":101,"percent_change":71,"volume":397,"transactions":398,"vwap":399},"2026-09-10",56.33,56.76,55.81,56.16,727871.724144,16604,56.1493,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",57.16,57.59,56.6,56.9,-0.63,-1.1,1131573.807694,18444,56.9165,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",58.9,59.45,57.15,57.53,-1.94,-3.26,881929.754874,17755,57.7485,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":365,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",58.83,60.08,59.47,0.3,443049.339859,12840,59.4816,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",60.89,58.06,59.29,-0.68,-1.13,840048.857257,18849,59.12,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",59.4,60.3693,59.97,0.87,1.47,632596.867559,14055,59.9558,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",59.27,60.66,58.54,59.1,-0.7,-1.17,751172.530927,16763,59.3342,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":406,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",60.47,61.21,59.125,59.8,-1.04,1091273.082335,15699,59.7757,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",61.05,61.5,60.13,60.43,-0.16,-0.26,631151.511078,11907,60.5852,{"date":484,"open":477,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",61.35,60.03,60.59,-0.76,-1.24,657982.162133,12659,60.8315,{"date":494,"open":495,"high":496,"low":497,"close":485,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",63.17,63.77,61.26,-1.26,-2.01,579768.238397,14620,62.0561,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",60.7,62.79,60.65,62.61,1.92,3.16,755131.196206,17758,62.1089,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",61.1,61.98,59.61,60.69,-0.32,-0.52,1023338.104152,16844,60.3998,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",61.14,61.84,60.7475,61.01,-0.12,-0.2,783728.076541,15514,61.1224,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",60.5,61.53,60,61.13,0,770893.137182,15972,60.9818,{"date":547,"open":548,"high":549,"low":550,"close":541,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",60.35,63.46,60.1,1.58,2.65,1588629.39063,25411,61.5144,{"date":557,"open":558,"high":559,"low":560,"close":558,"change":561,"percent_change":141,"volume":562,"transactions":563,"vwap":564},"2026-08-18",59.55,60.74,58.95,0.35,1019630.688252,20396,59.8383,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",60.61,60.64,58.56,59.2,-1.74,-2.86,837948.700845,17345,59.2382,{"date":577,"open":578,"high":579,"low":568,"close":580,"change":581,"percent_change":498,"volume":582,"transactions":583,"vwap":584},"2026-08-14",61.4,61.9268,60.94,-0.78,483040.427091,12501,61.0265,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-13",62.8,63.6494,61.39,61.72,-0.45,-0.72,656782.396572,14890,61.8472,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",62.41,62.615,60.6,62.17,0.14,0.23,780851.401926,16445,61.9669,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":280,"percent_change":117,"volume":613,"transactions":614,"vwap":615},"2026-08-11",62.07,63.092899,61.465,62.03,694163.137236,14434,62.057,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",62.04,62.9,61.075,62.27,-0.64,-1.02,1138834.080581,20113,61.8582,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",61.99,64.94,62.91,0.85,1.37,1724938.00073,27394,63.5212,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",66.05,66.37,61.935,62.06,-4.07,-6.15,939647.11697,19826,62.9381,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",66.04,66.8,65.59,66.13,-0.25,-0.38,810420.605681,17027,66.2087,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-04",66.07,66.88,65.1391,66.38,-1.78,-2.61,1324124.769961,24096,66.2275,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",67.05,69.5043,66.53,68.16,2.48,3.78,1305247.366339,21599,68.0575,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",67.69,68.26,65.53,65.68,-2.63,-3.85,1000341.190615,18672,66.4172,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",70.12,71.39,68.17,68.31,-2.02,-2.87,1036077.670825,22315,68.8248,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",72.37,67.03,70.33,-2.77,-3.79,1911912.806742,28605,70.1548,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-28",70.19,73.41,68.59,73.1,3.24,4.64,1681654.612851,30017,71.786,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":387,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",69.7,70.3914,68.89,69.86,0.79,913939.593452,19090,69.4961,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":17,"volume":741,"transactions":742,"vwap":743},"2026-07-24",67.61,69.87,67.1,69.31,1.78,698847.801044,16049,69.2384,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":458,"percent_change":290,"volume":750,"transactions":751,"vwap":752},"2026-07-23",67.83,68.7,67.0149,67.53,534156.97991,14931,67.4921,{"date":754,"open":755,"high":756,"low":757,"close":747,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",68.9,70.57,68.61,0.17,0.25,700954.335343,14577,69.1751,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",68.91,69.455,68.12,68.53,-0.77,-1.11,709880.02431,14493,68.6752,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-20",70.94,71.16,68.77,69.3,-1.68,-2.37,1116995.377318,23016,69.7862,{"date":786,"open":787,"high":30,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-17",73.47,70.52,70.98,-2.49,-3.39,1803800,{"date":794,"open":795,"high":796,"low":797,"close":787,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":787},"2026-07-16",69.96,75.3,69.85,5.48,8.06,1876600,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-15",63.91,69.11,67.99,3.87,6.04,1319200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":78,"volume":816,"transactions":9,"vwap":814},"2026-07-14",64.81,65.18,63.23,64.12,0.21,710400,{"date":818,"open":819,"high":820,"low":821,"close":803,"change":334,"percent_change":822,"volume":823,"transactions":9,"vwap":803},"2026-07-13",65.62,66.19,63.89,-2.4,637400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":603,"percent_change":561,"volume":830,"transactions":9,"vwap":829},"2026-07-10",65.6,66.43,65.28,65.48,433400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",65.44,66.17,64.089996,65.25,0.03,0.05,499500,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":334,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-08",66.63,64.029999,65.22,-2.35,1509800,{"date":848,"open":849,"high":736,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",67.52,66.019997,66.79,-0.29,-0.43,901100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",68.69,68.81,64.99,67.080002,-1.77,-2.57,739000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":302,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-07-02",68.48,69.64,68.099998,68.85,0.41,598000,{"date":873,"open":675,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",69.32,67.54,68.57,0.46,0.68,762300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",66.94,68.22,66.050003,68.11,0.42,0.62,539000,{"date":890,"open":891,"high":892,"low":891,"close":683,"change":196,"percent_change":893,"volume":894,"transactions":9,"vwap":683},"2026-06-29",65.059998,68.21,-3.18,1426900,{"date":896,"open":897,"high":898,"low":755,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",68.92,71.21,69.91,0.58,0.84,1121400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":730,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-25",68.82,70.55,67.9,69.33,1.15,834200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",64.51,69,64.040001,68.54,5.05,7.95,1200800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",62.0099983,64.15,62,63.49,0.78,1.24,593200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",63.97,64.19,62.53,62.71,-1.98,-3.06,703500,{"date":939,"open":940,"high":836,"low":941,"close":942,"change":943,"percent_change":510,"volume":944,"transactions":9,"vwap":942},"2026-06-18",63.02,62.97,64.69,1.98,877900,{"date":946,"open":947,"high":948,"low":949,"close":934,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":934},"2026-06-17",63.35,64.97,61.94,-0.37,-0.59,554500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":239,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-16",63.12,64.14,62.6,63.080002,-0.14,779000,{"date":962,"open":963,"high":964,"low":965,"close":495,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":495},"2026-06-15",62.95,65.95,62.54,1.5,2.43,1084700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",62.42,62.98,61.66,61.67,-0.21,-0.34,836900,{"date":979,"open":980,"high":922,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",59.76,59.69,61.88,2.5,4.21,700900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":280,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-10",59.39,60.68,58.3,59.38,-0.4,824500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":26,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-09",58.43,60.71,58.09,59.62,3.63,864900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":416,"change":959,"percent_change":280,"volume":1007,"transactions":9,"vwap":416},"2026-06-08",57.51,58.26,56.39,772800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":901,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-05",56.38,57.72,56.3,57.67,1.48,813900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":959,"percent_change":654,"volume":1022,"transactions":9,"vwap":1021},"2026-06-04",57.82,58.53,56.34,56.83,789100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":387,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-06-03",57.27,59.48,56.58,56.97,0.97,1312000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",58.07,58.12,53.6,56.42,-2.31,-3.93,1085300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",57.58,59,57.3,58.73,-0.27,-0.46,1532200,{"date":1050,"open":455,"high":999,"low":1051,"close":1043,"change":1052,"percent_change":269,"volume":1053,"transactions":9,"vwap":1043},"2026-05-29",57.78,-1.48,1559100,{"date":1055,"open":1056,"high":609,"low":991,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",60.36,60.48,-0.65,-1.06,785600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":541,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":541},"2026-05-27",59.35,61.63,59.3,2.25,3.82,651000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":43,"volume":1076,"transactions":9,"vwap":1074},"2026-05-26",59.95,60.23,58.75,58.88,-0.28,1067500,{"date":1078,"open":424,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":852,"volume":1083,"transactions":9,"vwap":1081},"2026-05-22",59.34,57.63,59.16,-0.17,716600,{"date":1085,"open":1004,"high":991,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",56.77,59.33,0.99,1.7,965200,{"date":1092,"open":1093,"high":1094,"low":342,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",56.59,58.7,58.34,2.01,3.57,705400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":393,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":393},"2026-05-19",57.64,58.77,55.63,-1.2,-2.09,714300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":416,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":416},"2026-05-18",56.5,58.5,56,0.9,1.59,880300,{"date":1116,"open":1117,"high":1118,"low":1012,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",58.29,58.45,56.63,-2.41,-4.08,820900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":603,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-14",59.54,59.59,58.31,59.040001,0.39,510000,{"date":1132,"open":435,"high":1133,"low":1134,"close":1135,"change":488,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-13",59.67,57.89,58.81,-1.28,1194000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1047,"percent_change":769,"volume":1144,"transactions":9,"vwap":1143},"2026-05-12",59.89,60.29,58.6,59.57,1036300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-11",60.99,61.25,59.080002,60.029999,-1.05,-1.72,1365500,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":498,"percent_change":698,"volume":1159,"transactions":9,"vwap":1158},"2026-05-08",62.74,60.91,61.080002,824400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",63,64.019997,61.89,62.34,-0.51,-0.81,760700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",61.15,63.36,62.85,2.79,4.65,998100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",59.91,60.33,57.5,60.060001,0.67,1.13,1511200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":988,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":988},"2026-05-04",61.29,61.49,58.099998,-2.33,-3.78,1423200,{"date":1195,"open":1173,"high":1196,"low":1197,"close":590,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":590},"2026-05-01",63.41,61.11,-0.98,-1.56,1408800,{"date":1202,"open":957,"high":1203,"low":980,"close":1204,"change":302,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-30",63.33,62.7,0.45,1613200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":971,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":971},"2026-04-29",68.72,68.8,62.2,-2.96,-4.53,1567700,{"date":1216,"open":684,"high":778,"low":1217,"close":1218,"change":822,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-28",65.33,65.38,-3.54,1132600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":900,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-27",67.49,68.6,66.68,67.78,0.86,845400,{"date":1230,"open":1231,"high":1232,"low":891,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",65.56,67.89,67.2,2.87,4.46,1023400,{"date":1238,"open":1239,"high":913,"low":1240,"close":1241,"change":1242,"percent_change":112,"volume":1243,"transactions":9,"vwap":1241},"2026-04-23",64.050003,63.15,64.33,0.57,631400,{"date":1245,"open":1246,"high":1247,"low":1196,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-22",64.98,65.2,63.76,-0.61,-0.95,1004000,{"date":1253,"open":1254,"high":1255,"low":1163,"close":1256,"change":1257,"percent_change":291,"volume":1258,"transactions":9,"vwap":1256},"2026-04-21",66.59,67.23,64.37,-2.14,611400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-20",65.26,66.82,64.61,66.51,0.47,0.71,673400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-17",63.14,67.47,62.93,66.040001,3.6,5.77,1067400,{"date":1278,"open":506,"high":1279,"low":974,"close":1280,"change":240,"percent_change":852,"volume":1281,"transactions":9,"vwap":1280},"2026-04-16",63.86,62.44,854100,{"date":1283,"open":539,"high":1284,"low":1285,"close":1286,"change":1183,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-15",62.81,60.52,62.62,1.08,956200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",61.69,62.15,60.41,61.95,0.04,0.06,747600,{"date":1299,"open":1300,"high":949,"low":1081,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-13",59.93,61.91,1.17,1.93,899900,{"date":1306,"open":1307,"high":958,"low":1308,"close":559,"change":324,"percent_change":1309,"volume":1310,"transactions":9,"vwap":559},"2026-04-10",62.84,60.28,-2.88,704600,{"date":1312,"open":1162,"high":1313,"low":1314,"close":965,"change":1136,"percent_change":499,"volume":1315,"transactions":9,"vwap":965},"2026-04-09",64.11,62.080002,722400,{"date":1317,"open":1318,"high":653,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",63.5,63.82,2.36,3.84,1320700,{"date":1324,"open":1325,"high":1326,"low":589,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",64.35,65.050003,61.46,-3.96,-6.05,1412700,{"date":1332,"open":496,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",65.51,63.19,65.42,1.54,2.41,771900,{"date":1340,"open":476,"high":803,"low":1341,"close":1342,"change":1234,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-02",58.99,63.88,4.7,1139500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":78,"volume":1352,"transactions":9,"vwap":1350},"2026-04-01",60.79,61.59,60.34,61.0099983,0.2,1027800,{"date":1354,"open":1355,"high":601,"low":1356,"close":1357,"change":146,"percent_change":909,"volume":1358,"transactions":9,"vwap":1357},"2026-03-31",61.02,60.11,60.81,1236600,{"date":1360,"open":1361,"high":1361,"low":1140,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",61.79,60.12,-0.53,-0.87,924300,{"date":1367,"open":922,"high":933,"low":1368,"close":507,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":507},"2026-03-27",60.4,-1.54,-2.48,1248000,{"date":1373,"open":1263,"high":1374,"low":539,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",65.37,62.19,-5.48,-8.1,1535700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":927,"volume":1386,"transactions":9,"vwap":1384},"2026-03-25",67.44,67.88,66.3,67.67,0.83,575100,{"date":1388,"open":1335,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",67.55,64.72,66.84,1.18,1.8,724300,{"date":1396,"open":1248,"high":653,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",63.21,65.66,3.39,5.44,941900,{"date":1403,"open":1404,"high":1405,"low":609,"close":621,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":621},"2026-03-20",64.54,64.86,-2.05,-3.19,980100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-19",63.48,64.62,62.59,64.32,-0.15,-0.23,996200,{"date":1419,"open":495,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1097,"volume":1424,"transactions":9,"vwap":1422},"2026-03-18",66.35,62.43,64.47,2.22,1323200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":602,"volume":1432,"transactions":9,"vwap":1430},"2026-03-17",62.94,63.53,62.12,62.25,0.09,590800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-16",61.61,62.89,61.07,62.16,1.2,1.97,722300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-13",60.38,61.12,59.83,60.96,1.31,2.2,1098600,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",62.24,59.26,59.65,-3.13,-4.99,1213500,{"date":1460,"open":1318,"high":496,"low":1141,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",62.78,-0.75,-1.18,1272800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1428,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1428},"2026-03-10",64,65.19,63.22,-0.79,-1.23,970800,{"date":1474,"open":1475,"high":1476,"low":940,"close":1414,"change":1249,"percent_change":323,"volume":1477,"transactions":9,"vwap":1414},"2026-03-09",64.89,65.46,857300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1471,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-06",65.88,66.29,63.68,64.93,-1.86,947200,{"date":1487,"open":1488,"high":914,"low":1489,"close":1490,"change":708,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",68.41,66.010002,66.16,-4.02,790600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-04",69.66,69.83,68.35,68.93,-0.57,-0.82,656300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":65,"volume":1509,"transactions":9,"vwap":1507},"2026-03-03",69.13,69.88,67.019997,69.5,-0.88,577600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-02",69.43,70.41,68.51,70.38,0.26,0.37,603100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":694,"change":1524,"percent_change":1129,"volume":1525,"transactions":9,"vwap":694},"2026-02-27",69.39,70.42,68.63,0.27,641500,{"date":1527,"open":1528,"high":1528,"low":866,"close":797,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":797},"2026-02-26",70.18,0.13,0.19,722600,{"date":1533,"open":1534,"high":1535,"low":696,"close":1536,"change":1537,"percent_change":437,"volume":1538,"transactions":9,"vwap":1536},"2026-02-25",70.56,70.65,69.72,-0.8,1176500,{"date":1540,"open":797,"high":1541,"low":1542,"close":788,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":788},"2026-02-24",72.35,69.62,1.4,2.03,978000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1104,"volume":1553,"transactions":9,"vwap":1551},"2026-02-23",69.67,69.93,68.2,69.12,-0.84,584800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":795,"change":301,"percent_change":815,"volume":1559,"transactions":9,"vwap":795},"2026-02-20",69.4,70.46,68.83,975400,{"date":1561,"open":1562,"high":1563,"low":914,"close":1564,"change":72,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-19",69.8,69.98,69.81,-0.07,676900,{"date":1568,"open":1569,"high":1515,"low":908,"close":729,"change":178,"percent_change":1570,"volume":1571,"transactions":9,"vwap":729},"2026-02-18",69.74,-0.04,655000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1336,"percent_change":1066,"volume":1578,"transactions":9,"vwap":1577},"2026-02-17",68.87,70.75,68.39,69.89,1053200,{"date":1580,"open":1581,"high":1523,"low":1582,"close":1497,"change":551,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1497},"2026-02-13",66.58,65.8,2.37,861700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":853,"percent_change":622,"volume":1591,"transactions":9,"vwap":1590},"2026-02-12",67.43,68.5,65.87,66.77,740900,{"date":1593,"open":1255,"high":1550,"low":1594,"close":1233,"change":365,"percent_change":1524,"volume":1595,"transactions":9,"vwap":1233},"2026-02-11",66.78,631200,{"date":1597,"open":1598,"high":1599,"low":1594,"close":1506,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1506},"2026-02-10",67.5,68.040001,0.4,0.6,832000,{"date":1604,"open":1481,"high":1233,"low":1605,"close":1606,"change":302,"percent_change":886,"volume":1015,"transactions":9,"vwap":1606},"2026-02-09",65.55,66.62,{"date":1608,"open":1609,"high":662,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",65.27,64.52,66.34,1.3,2,852900,{"date":1616,"open":819,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-05",65.92,64.39,65.040001,0.34,0.53,1137000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1113,"volume":1630,"transactions":9,"vwap":1628},"2026-02-04",64.85,66,63.8,64.7,1.01,730200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-03",62.35,65.080002,61.93,63.69,1.35,2.17,973800,{"date":1641,"open":1467,"high":844,"low":1642,"close":1165,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1165},"2026-02-02",62.060001,-1.88,-2.93,1130200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1104,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-30",65,65.81,63.78,64.22,-1.83,1323700,{"date":1655,"open":1656,"high":1657,"low":957,"close":1335,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1335},"2026-01-29",62.63,66.12,2.62,4.17,1763300,{"date":1662,"open":1663,"high":1428,"low":1664,"close":587,"change":853,"percent_change":436,"volume":1665,"transactions":9,"vwap":587},"2026-01-28",62.88,58.080002,2621700,{"date":1667,"open":1668,"high":1669,"low":1435,"close":813,"change":1517,"percent_change":141,"volume":1670,"transactions":9,"vwap":813},"2026-01-27",62.56,63.25,1061400,{"date":1672,"open":1673,"high":1674,"low":971,"close":1675,"change":1529,"percent_change":815,"volume":1676,"transactions":9,"vwap":1675},"2026-01-26",62.99,63.32,62.86,765300,{"date":1678,"open":933,"high":1679,"low":1680,"close":1681,"change":870,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-23",63.29,61.92,62.73,0.66,520200,{"date":1685,"open":1650,"high":923,"low":621,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-22",62.32,-1.4,-2.2,747200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-21",63.66,64.8,63.029999,63.72,0.92,1.46,696800,{"date":1700,"open":1701,"high":549,"low":949,"close":587,"change":1167,"percent_change":1702,"volume":1703,"transactions":9,"vwap":587},"2026-01-20",62.55,-1.27,713800,{"date":1705,"open":1196,"high":1706,"low":1469,"close":1707,"change":1708,"percent_change":581,"volume":1709,"transactions":9,"vwap":1707},"2026-01-16",63.95,63.61,-0.5,546500,{"date":1711,"open":1712,"high":1713,"low":1436,"close":1313,"change":387,"percent_change":446,"volume":1714,"transactions":9,"vwap":1313},"2026-01-15",63.7,64.6,543800,{"date":1716,"open":1461,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-14",64.080002,62.72,63.56,1.1,1.76,605300,{"date":1724,"open":1725,"high":1726,"low":1189,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-13",61.58,62.48,62.46,1.07,1.74,566800,{"date":1732,"open":497,"high":1733,"low":1734,"close":589,"change":655,"percent_change":1735,"volume":1736,"transactions":9,"vwap":589},"2026-01-12",62.69,61,-0.62,1067000,{"date":1738,"open":1739,"high":1740,"low":1293,"close":1741,"change":1029,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-09",61.040001,62.23,61.77,1.6,855100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-08",58.92,61.37,58.47,60.8,1.88,3.19,1077800,{"date":1754,"open":433,"high":1755,"low":1756,"close":1746,"change":1757,"percent_change":1219,"volume":1758,"transactions":9,"vwap":1746},"2026-01-07",61.33,57.86,-2.16,1099500,{"date":1760,"open":1761,"high":1741,"low":1762,"close":1158,"change":926,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1158},"2026-01-06",60.080002,60.0099983,1.29,630900,{"date":1766,"open":1767,"high":1734,"low":1767,"close":1768,"change":446,"percent_change":1697,"volume":1769,"transactions":9,"vwap":1768},"2026-01-05",59.19,60.3,718200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1287,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-02",58.57,59.87,58.4,59.43,1.85,629000,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",57.21,58.58,58.35,0.64,1.11,609900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":837,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",57.44,58.41,57.080002,57.71,0.02,426800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":280,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-29",57.79,57.87,57.07,57.69,-0.41,488800,{"date":1803,"open":1051,"high":1804,"low":1805,"close":1806,"change":173,"percent_change":815,"volume":1807,"transactions":9,"vwap":1806},"2025-12-26",57.96,57.39,57.93,378000,{"date":1809,"open":1772,"high":1810,"low":415,"close":1811,"change":1812,"percent_change":377,"volume":1813,"transactions":9,"vwap":1811},"2025-12-24",58.74,57.81,-0.58,276700,{"date":1815,"open":443,"high":414,"low":998,"close":1816,"change":1817,"percent_change":1687,"volume":1818,"transactions":9,"vwap":1816},"2025-12-23",58.39,-0.83,668000,{"date":1820,"open":1821,"high":467,"low":1142,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-22",58.63,59.22,0.56,0.95,1007400,{"date":1827,"open":1190,"high":1828,"low":1013,"close":1829,"change":1783,"percent_change":1720,"volume":1830,"transactions":9,"vwap":1829},"2025-12-19",58.68,58.66,1545700,{"date":1832,"open":1833,"high":1834,"low":1042,"close":1835,"change":592,"percent_change":1471,"volume":1836,"transactions":9,"vwap":1835},"2025-12-18",59.099998,60.24,58.02,1078100,{"date":1838,"open":1839,"high":1840,"low":1806,"close":1810,"change":173,"percent_change":1351,"volume":1841,"transactions":9,"vwap":1810},"2025-12-17",58.23,60.09,981200,{"date":1843,"open":1839,"high":1079,"low":1844,"close":1845,"change":1529,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-16",56.84,58.62,0.22,1227300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-15",58,58.55,56.99,58.49,0.74,1.28,975300,{"date":1858,"open":1859,"high":1051,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-12",56.099998,55.83,57.75,2.35,4.24,990800,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-11",54.78,56.02,55.4,0.5,0.91,578900,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-10",52.78,55.15,54.9,2.3,4.37,1003300,{"date":1882,"open":1883,"high":309,"low":1884,"close":1885,"change":1846,"percent_change":886,"volume":1886,"transactions":9,"vwap":1885},"2025-12-09",52.24,52.060001,52.6,719600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-08",53.39,53.61,52.28,52.38,-1.44,-2.68,720500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-05",54.85,55.35,53.54,53.82,-0.9,-1.64,661500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":291,"volume":1912,"transactions":9,"vwap":1910},"2025-12-04",56.85,57.23,54.31,54.72,-1.82,964800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1824,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-03",55.59,56.67,55.5,56.54,1.71,744600,{"date":1922,"open":1923,"high":1044,"low":1869,"close":1915,"change":1687,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1915},"2025-12-02",57.099998,-2.46,505700,{"date":1927,"open":1928,"high":1117,"low":1928,"close":1852,"change":1517,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1852},"2025-12-01",56.48,0.65,740500,{"date":1932,"open":1918,"high":1933,"low":1934,"close":1935,"change":837,"percent_change":838,"volume":1936,"transactions":9,"vwap":1935},"2025-11-28",56.81,56.22,56.62,353400,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1093,"change":1392,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1093},"2025-11-26",55.14,57.029999,2.13,580500,{"date":1944,"open":1035,"high":1945,"low":1946,"close":1947,"change":1878,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-25",55.52,53.41,55.41,4.33,680000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":976,"percent_change":622,"volume":1956,"transactions":9,"vwap":1955},"2025-11-24",53.78,53.97,52.92,53.11,696300,{"date":1958,"open":1959,"high":1960,"low":56,"close":1961,"change":1682,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-21",52.45,54.68,53.45,1.25,1058600,{"date":1965,"open":1889,"high":1966,"low":308,"close":1967,"change":1968,"percent_change":1902,"volume":1969,"transactions":9,"vwap":1967},"2025-11-20",54.12,52.79,-0.48,943200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1058,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-19",53.8,54.02,52.75,53.27,-1.21,819300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":488,"percent_change":50,"volume":1984,"transactions":9,"vwap":1983},"2025-11-18",54.27,54.65,53.65,53.92,658000,{"date":1986,"open":1987,"high":1988,"low":1909,"close":1960,"change":1406,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1960},"2025-11-17",56.56,56.71,-3.61,716900,{"date":1992,"open":1993,"high":1095,"low":1994,"close":1995,"change":1996,"percent_change":572,"volume":1997,"transactions":9,"vwap":1995},"2025-11-14",57.88,56.45,56.73,-1.67,671200,{"date":1999,"open":1789,"high":2000,"low":990,"close":1774,"change":239,"percent_change":1415,"volume":2001,"transactions":9,"vwap":1774},"2025-11-13",59.53,814100,{"date":2003,"open":1850,"high":413,"low":1850,"close":1853,"change":387,"percent_change":1824,"volume":2004,"transactions":9,"vwap":1853},"2025-11-12",829900,{"date":2006,"open":2007,"high":2008,"low":1923,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-11",57.25,58.36,57.94,0.98,1.72,754200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":632,"volume":2020,"transactions":9,"vwap":2018},"2025-11-10",56.51,57.18,55.38,56.96,0.48,1037900,{"date":2022,"open":1006,"high":2023,"low":1917,"close":1928,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1928},"2025-11-07",57.6,-0.01,-0.02,893200,{"date":2028,"open":2029,"high":2030,"low":1006,"close":2031,"change":1265,"percent_change":901,"volume":2032,"transactions":9,"vwap":2031},"2025-11-06",57.77,58.89,56.49,1291100,{"date":2034,"open":2035,"high":1021,"low":2036,"close":1868,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1868},"2025-11-05",53.37,52.58,1.56,2.86,1658800,{"date":2041,"open":2042,"high":2043,"low":1961,"close":2044,"change":877,"percent_change":632,"volume":2045,"transactions":9,"vwap":2044},"2025-11-04",53.77,55.029999,54.46,1005700,{"date":2047,"open":2048,"high":2049,"low":2036,"close":2050,"change":2019,"percent_change":1112,"volume":2051,"transactions":9,"vwap":2050},"2025-11-03",53.57,54.040001,54,893800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1129,"percent_change":156,"volume":2058,"transactions":9,"vwap":2057},"2025-10-31",52.77,53.83,52.2,53.52,940500,{"date":2060,"open":2061,"high":1973,"low":2062,"close":2063,"change":1902,"percent_change":1996,"volume":2064,"transactions":9,"vwap":2063},"2025-10-30",53.38,52.89,53.13,688300,{"date":2066,"open":2067,"high":2068,"low":343,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-29",55.64,56.040001,54.029999,-1.99,-3.55,695700,{"date":2074,"open":2075,"high":1859,"low":2076,"close":1868,"change":2077,"percent_change":1729,"volume":2078,"transactions":9,"vwap":1868},"2025-10-28",54.61,54.29,0.96,492500,{"date":2080,"open":2081,"high":2082,"low":354,"close":2083,"change":853,"percent_change":769,"volume":2084,"transactions":9,"vwap":2083},"2025-10-27",55.78,56.029999,55.060001,498500,{"date":2086,"open":2087,"high":1111,"low":2088,"close":2089,"change":1431,"percent_change":218,"volume":2090,"transactions":9,"vwap":2089},"2025-10-24",55.88,55.27,55.49,323100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1869,"change":387,"percent_change":181,"volume":2096,"transactions":9,"vwap":1869},"2025-10-23",55.34,55.74,54.47,363100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1898,"change":1565,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1898},"2025-10-22",54.88,55.56,54.55,-0.13,429700,{"date":2105,"open":2106,"high":2107,"low":1980,"close":2108,"change":1600,"percent_change":156,"volume":2109,"transactions":9,"vwap":2108},"2025-10-21",54.38,55.32,54.92,278500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":365,"percent_change":78,"volume":2116,"transactions":9,"vwap":2115},"2025-10-20",54.57,55.22,54.21,54.52,317300,{"date":2118,"open":1901,"high":2119,"low":2120,"close":2121,"change":870,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-17",54.36,53.43,54.34,0.76,398400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":344,"change":498,"percent_change":2129,"volume":2130,"transactions":9,"vwap":344},"2025-10-16",55.31,55.57,53.73,-2.28,510200,{"date":2132,"open":2133,"high":1109,"low":2134,"close":2135,"change":623,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-15",56.31,55.099998,55.19,-1.81,600000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-14",54.66,56.27,54.39,56.21,0.77,1.39,670900,{"date":2148,"open":396,"high":2149,"low":2150,"close":2151,"change":1570,"percent_change":1565,"volume":2152,"transactions":9,"vwap":2151},"2025-10-13",56.32,55.39,55.44,596600,{"date":2154,"open":1797,"high":1850,"low":2155,"close":2156,"change":2157,"percent_change":1328,"volume":2158,"transactions":9,"vwap":2156},"2025-10-10",55.2,55.48,-2.29,878700,{"date":2160,"open":1081,"high":2161,"low":2162,"close":2029,"change":498,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2029},"2025-10-09",59.25,57.34,-2.13,596700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":26,"volume":2172,"transactions":9,"vwap":2170},"2025-10-08",58.21,59.15,57.31,59.029999,1.21,1089300,{"date":2174,"open":2175,"high":2176,"low":373,"close":1018,"change":2177,"percent_change":2144,"volume":2178,"transactions":9,"vwap":1018},"2025-10-07",57.8,57.98,0.44,833900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":488,"volume":2186,"transactions":9,"vwap":2184},"2025-10-06",58.25,58.48,57.13,57.38,-0.44,660900,{"date":2188,"open":1851,"high":2170,"low":1791,"close":1018,"change":622,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1018},"2025-10-03",-1.09,654400,{"date":2192,"open":1042,"high":1821,"low":2193,"close":2194,"change":217,"percent_change":602,"volume":2195,"transactions":9,"vwap":2194},"2025-10-02",57.57,58.46,812600,{"date":2197,"open":1844,"high":1821,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-01",56.75,58.38,1.43,2.51,1063100,{"date":2204,"open":1859,"high":2205,"low":2206,"close":2205,"change":1184,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-30",56.95,54.86,2.02,834300,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":1416,"percent_change":1800,"volume":2214,"transactions":9,"vwap":2213},"2025-09-29",56.52,55.12,55.82,677300,{"date":2216,"open":2217,"high":2218,"low":2213,"close":2219,"change":1363,"percent_change":323,"volume":2220,"transactions":9,"vwap":2219},"2025-09-26",56.69,57.11,56.049999,779500,{"date":2222,"open":362,"high":2162,"low":364,"close":1027,"change":581,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1027},"2025-09-25",-1.36,602400,{"date":2226,"open":2175,"high":1095,"low":1025,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-24",57.36,-0.31,-0.54,449500,{"date":2232,"open":2233,"high":570,"low":2184,"close":1013,"change":488,"percent_change":71,"volume":2234,"transactions":9,"vwap":1013},"2025-09-23",58.65,453000,{"date":2236,"open":1034,"high":1135,"low":2193,"close":996,"change":2237,"percent_change":1929,"volume":2238,"transactions":9,"vwap":996},"2025-09-22",0.38,697300,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-19",59.78,57.97,58.049999,-1.69,-2.83,841500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2102,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-18",60.2,60.42,59.58,59.74,-0.22,513800,{"date":2256,"open":1147,"high":2257,"low":426,"close":1773,"change":406,"percent_change":468,"volume":2258,"transactions":9,"vwap":1773},"2025-09-17",61.96,603900,{"date":2260,"open":507,"high":2261,"low":467,"close":538,"change":1792,"percent_change":837,"volume":2262,"transactions":9,"vwap":538},"2025-09-16",61.099998,540200,{"date":2264,"open":2265,"high":2265,"low":2249,"close":1057,"change":1046,"percent_change":2185,"volume":2266,"transactions":9,"vwap":1057},"2025-09-15",61.23,389400,{"date":2268,"open":2269,"high":2269,"low":1368,"close":2270,"change":2271,"percent_change":1199,"volume":2272,"transactions":9,"vwap":2270},"2025-09-12",61.22,60.75,-0.96,355500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1393,"volume":2280,"transactions":9,"vwap":2278},"2025-09-11",60.82,61.73,60.78,61.71,1.09,514000,{"date":2282,"open":600,"high":433,"low":1179,"close":2283,"change":975,"percent_change":2284,"volume":888,"transactions":9,"vwap":2283},"2025-09-10",60.62,-0.35,{"date":2286,"open":2287,"high":1375,"low":1056,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-09",61.8,60.83,-1.49,-2.39,712700,{"date":2293,"open":1284,"high":2294,"low":2295,"close":1686,"change":592,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1686},"2025-09-08",63.09,61.47,-1.14,635000,{"date":2299,"open":963,"high":2300,"low":1740,"close":2301,"change":1517,"percent_change":141,"volume":2302,"transactions":9,"vwap":2301},"2025-09-05",64.82,63.040001,899200,{"date":2304,"open":454,"high":934,"low":558,"close":2305,"change":1583,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-04",62.67,3.93,1074900,{"date":2309,"open":2310,"high":589,"low":1079,"close":1768,"change":2311,"percent_change":173,"volume":2312,"transactions":9,"vwap":1768},"2025-09-03",59.51,0.07,866800,{"date":2314,"open":454,"high":2315,"low":2316,"close":1072,"change":377,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1072},"2025-09-02",61.060001,59.64,-1.62,712200,{"date":2320,"open":465,"high":973,"low":2321,"close":2269,"change":1570,"percent_change":1565,"volume":2322,"transactions":9,"vwap":2269},"2025-08-29",60.55,596800,{"date":2324,"open":2325,"high":587,"low":1749,"close":497,"change":2326,"percent_change":1052,"volume":2327,"transactions":9,"vwap":497},"2025-08-28",62.65,-0.92,697500,{"date":2329,"open":2330,"high":2331,"low":590,"close":2332,"change":72,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-27",61.9,62.64,62.18,-0.08,756000,{"date":2336,"open":2337,"high":2338,"low":475,"close":1740,"change":218,"percent_change":1516,"volume":2339,"transactions":9,"vwap":1740},"2025-08-26",61.82,63.18,785400,{"date":2341,"open":2342,"high":2342,"low":2343,"close":609,"change":2344,"percent_change":2163,"volume":2345,"transactions":9,"vwap":609},"2025-08-25",63.4,61.86,-1.35,608400,{"date":2347,"open":1147,"high":1706,"low":519,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-22",63.42,2.18,3.56,949500,{"date":2353,"open":1057,"high":1188,"low":1141,"close":2354,"change":1351,"percent_change":78,"volume":2355,"transactions":9,"vwap":2354},"2025-08-21",61.24,765000,{"date":2357,"open":2257,"high":2358,"low":2359,"close":1739,"change":2360,"percent_change":571,"volume":2361,"transactions":9,"vwap":1739},"2025-08-20",62.21,60.85,-1.08,704200,{"date":2363,"open":631,"high":2364,"low":2330,"close":1429,"change":2365,"percent_change":407,"volume":2366,"transactions":9,"vwap":1429},"2025-08-19",63.74,-0.69,780100,{"date":2368,"open":1429,"high":1272,"low":2369,"close":1284,"change":1783,"percent_change":25,"volume":2370,"transactions":9,"vwap":1284},"2025-08-18",61.85,788800,{"date":2372,"open":619,"high":2373,"low":2374,"close":601,"change":2375,"percent_change":1363,"volume":2376,"transactions":9,"vwap":601},"2025-08-15",62.92,61.64,-0.33,555400,{"date":2378,"open":517,"high":619,"low":973,"close":2379,"change":489,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-14",62.5,-1.95,564800,{"date":2383,"open":497,"high":2384,"low":497,"close":2364,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2364},"2025-08-13",63.94,2.91,4.78,736900,{"date":2389,"open":2249,"high":2390,"low":445,"close":2288,"change":259,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2288},"2025-08-12",62.09,1.77,645800,{"date":2394,"open":1073,"high":2395,"low":1791,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-11",59.94,59.77,1.32,2.26,898500,{"date":2401,"open":2402,"high":2403,"low":1117,"close":1118,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1118},"2025-08-08",59.99,60.14,-1.52,-2.53,541700,{"date":2408,"open":433,"high":2409,"low":2410,"close":445,"change":1363,"percent_change":1508,"volume":2411,"transactions":9,"vwap":445},"2025-08-07",61.32,59.72,682100,{"date":2413,"open":2414,"high":2415,"low":1762,"close":538,"change":1364,"percent_change":2416,"volume":2417,"transactions":9,"vwap":538},"2025-08-06",61.43,61.52,-1.42,555100,{"date":2419,"open":1701,"high":1673,"low":1197,"close":1747,"change":2296,"percent_change":1911,"volume":2420,"transactions":9,"vwap":1747},"2025-08-05",691900,{"date":2422,"open":2414,"high":1286,"low":465,"close":2423,"change":1783,"percent_change":25,"volume":2424,"transactions":9,"vwap":2423},"2025-08-04",62.51,1014200,{"date":2426,"open":2427,"high":1375,"low":1179,"close":2427,"change":1470,"percent_change":498,"volume":2428,"transactions":9,"vwap":2427},"2025-08-01",61.87,1205400,{"date":2430,"open":621,"high":1272,"low":505,"close":2431,"change":1242,"percent_change":1696,"volume":2432,"transactions":9,"vwap":2431},"2025-07-31",62.66,1612200,{"date":2434,"open":1490,"high":2435,"low":2436,"close":2390,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2390},"2025-07-30",67.46,60.77,-5.77,-8.5,3296900,{"date":2441,"open":2442,"high":779,"low":2443,"close":2444,"change":71,"percent_change":1643,"volume":2445,"transactions":9,"vwap":2444},"2025-07-29",69.26,66.9,67.86,1238100,{"date":2447,"open":2448,"high":2449,"low":1514,"close":2450,"change":1416,"percent_change":2375,"volume":2451,"transactions":9,"vwap":2450},"2025-07-28",69.21,69.71,69.16,821200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":1521,"change":1629,"percent_change":1014,"volume":2457,"transactions":9,"vwap":1521},"2025-07-25",68.55,69.51,67.75,697800,{"date":2459,"open":1564,"high":694,"low":2460,"close":2461,"change":290,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-24",68.36,68.38,-2.43,574300,{"date":2465,"open":2466,"high":1557,"low":2467,"close":2468,"change":2469,"percent_change":1096,"volume":2470,"transactions":9,"vwap":2468},"2025-07-23",69.45,69.080002,70.080002,1.38,704400,{"date":2472,"open":860,"high":2473,"low":2474,"close":747,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":747},"2025-07-22",69.089996,67.029999,1.83,2.74,843000,{"date":2479,"open":2480,"high":1255,"low":1481,"close":2481,"change":1530,"percent_change":302,"volume":2482,"transactions":9,"vwap":2481},"2025-07-21",67.21,66.87,629100,{"date":2484,"open":2485,"high":2485,"low":1626,"close":1225,"change":1167,"percent_change":1104,"volume":2486,"transactions":9,"vwap":1225},"2025-07-18",67.59,685900,{"date":2488,"open":1384,"high":2489,"low":2490,"close":1223,"change":853,"percent_change":406,"volume":2491,"transactions":9,"vwap":1223},"2025-07-17",68.45,67.010002,436200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1696,"percent_change":633,"volume":2498,"transactions":9,"vwap":2497},"2025-07-16",67.089996,68.14,66.55,67.92,531600,{"date":2500,"open":1505,"high":1505,"low":2443,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-15",67,-2.12,-3.07,740000,{"date":2506,"open":2507,"high":2507,"low":757,"close":1551,"change":151,"percent_change":1046,"volume":2508,"transactions":9,"vwap":1551},"2025-07-14",69.37,475200,{"date":2510,"open":717,"high":2511,"low":2512,"close":739,"change":2513,"percent_change":959,"volume":2514,"transactions":9,"vwap":739},"2025-07-11",70,68.32,-0.1,692300,{"date":2516,"open":2517,"high":2518,"low":747,"close":2519,"change":2177,"percent_change":1783,"volume":2520,"transactions":9,"vwap":2519},"2025-07-10",69.019997,70.67,69.41,572400,{"date":2522,"open":1495,"high":1569,"low":2523,"close":2524,"change":1416,"percent_change":2375,"volume":2525,"transactions":9,"vwap":2524},"2025-07-09",67.79,68.97,744500,{"date":2527,"open":2528,"high":1495,"low":675,"close":2529,"change":259,"percent_change":2037,"volume":2530,"transactions":9,"vwap":2529},"2025-07-08",68.46,69.2,707400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2495,"change":992,"percent_change":1812,"volume":2536,"transactions":9,"vwap":2495},"2025-07-07",68,69.059998,67.6,566000,{"date":2538,"open":1504,"high":908,"low":2495,"close":916,"change":853,"percent_change":1735,"volume":2539,"transactions":9,"vwap":916},"2025-07-03",323800,{"date":2541,"open":2542,"high":2473,"low":2543,"close":2524,"change":2544,"percent_change":1174,"volume":2545,"transactions":9,"vwap":2524},"2025-07-02",67.64,67.14,1.87,764300,{"date":2547,"open":1398,"high":2548,"low":1218,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-01",68.34,67.099998,1.14,1.73,958200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1846,"percent_change":78,"volume":2559,"transactions":9,"vwap":2558},"2025-06-30",65.73,66.14,65.12,65.96,806300,{"date":2561,"open":1231,"high":2496,"low":2562,"close":2563,"change":2122,"percent_change":1302,"volume":2564,"transactions":9,"vwap":2563},"2025-06-27",64.75,65.74,857200,{"date":2566,"open":1619,"high":2567,"low":2568,"close":1246,"change":1183,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1246},"2025-06-26",65.21,64.43,1.04,740300,{"date":2572,"open":1279,"high":2573,"low":2574,"close":2575,"change":1600,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-25",64.79,62.75,64.31,0.63,736700,{"date":2579,"open":2580,"high":2581,"low":495,"close":803,"change":886,"percent_change":1682,"volume":2582,"transactions":9,"vwap":803},"2025-06-24",63.59,64.27,760200,{"date":2584,"open":1747,"high":1342,"low":2585,"close":925,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":925},"2025-06-23",61.28,1.63,2.63,892400,{"date":2590,"open":2591,"high":1421,"low":2592,"close":2343,"change":1629,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2343},"2025-06-20",61.41,60.92,1.66,1492000,{"date":2596,"open":2321,"high":1064,"low":1072,"close":2359,"change":2597,"percent_change":2019,"volume":2598,"transactions":9,"vwap":2359},"2025-06-18",0.29,630800,{"date":2600,"open":2295,"high":2330,"low":1285,"close":2601,"change":780,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-17",60.56,-2.7,736000,{"date":2605,"open":2257,"high":965,"low":2265,"close":1453,"change":2279,"percent_change":740,"volume":2606,"transactions":9,"vwap":1453},"2025-06-16",700200,{"date":2608,"open":2609,"high":835,"low":2288,"close":1171,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1171},"2025-06-13",63.07,-2.59,-4.06,776800,{"date":2614,"open":1318,"high":2615,"low":1307,"close":2364,"change":2616,"percent_change":43,"volume":2617,"transactions":9,"vwap":2364},"2025-06-12",64.010002,-0.3,527900,{"date":2619,"open":913,"high":1648,"low":1240,"close":915,"change":542,"percent_change":542,"volume":2620,"transactions":9,"vwap":915},"2025-06-11",856200,{"date":2622,"open":2623,"high":1420,"low":2624,"close":915,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":915},"2025-06-10",65.93,63.75,-1.33,-2.03,1232600,{"date":2629,"open":833,"high":2630,"low":2631,"close":1374,"change":770,"percent_change":1996,"volume":2632,"transactions":9,"vwap":1374},"2025-06-09",66.27,65.35,1417600,{"date":2634,"open":1374,"high":2635,"low":1374,"close":2636,"change":447,"percent_change":2398,"volume":2637,"transactions":9,"vwap":2636},"2025-06-06",67.84,66.48,1685700,{"date":2639,"open":2261,"high":2640,"low":538,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-06-05",65.83,65.010002,6.39,10.9,2886500,{"date":2646,"open":1850,"high":1073,"low":1933,"close":1845,"change":181,"percent_change":1729,"volume":2647,"transactions":9,"vwap":1845},"2025-06-04",1017400,{"date":2649,"open":2650,"high":1851,"low":405,"close":2651,"change":122,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-03",57.19,57.62,0.54,1010100,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2169,"change":2658,"percent_change":1192,"volume":2659,"transactions":9,"vwap":2169},"2025-06-02",59.5,57.17,-2.25,1452500,{"date":2661,"open":2662,"high":2241,"low":1127,"close":2663,"change":2344,"percent_change":196,"volume":2664,"transactions":9,"vwap":2663},"2025-05-30",59.23,59.56,1575500,{"date":2666,"open":2667,"high":2265,"low":2668,"close":1157,"change":1287,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1157},"2025-05-29",60.46,59.46,1.81,1026600,{"date":2672,"open":2673,"high":1347,"low":2674,"close":1446,"change":592,"percent_change":2675,"volume":2676,"transactions":9,"vwap":1446},"2025-05-28",60.51,59.68,-1.19,670300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2321,"change":1184,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2321},"2025-05-27",60.27,61.18,59.73,1.9,725600,{"date":2685,"open":1079,"high":2686,"low":1142,"close":2687,"change":2688,"percent_change":355,"volume":2689,"transactions":9,"vwap":2687},"2025-05-23",59.9,59.42,-1.41,657900,{"date":2691,"open":1349,"high":465,"low":2692,"close":2288,"change":1792,"percent_change":837,"volume":2693,"transactions":9,"vwap":2288},"2025-05-22",59.75,1014600,{"date":2695,"open":2696,"high":2697,"low":1749,"close":1357,"change":1406,"percent_change":418,"volume":2698,"transactions":9,"vwap":1357},"2025-05-21",62.049999,62.49,691400,{"date":2700,"open":1675,"high":1627,"low":2701,"close":1675,"change":1295,"percent_change":1296,"volume":2702,"transactions":9,"vwap":1675},"2025-05-20",62.28,575900,{"date":2704,"open":541,"high":1663,"low":2705,"close":2706,"change":1517,"percent_change":141,"volume":2707,"transactions":9,"vwap":2706},"2025-05-19",61.029999,62.82,885200,{"date":2709,"open":2269,"high":2697,"low":2601,"close":2710,"change":633,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-16",62.45,2.24,1130000,{"date":2714,"open":1094,"high":2680,"low":1118,"close":1158,"change":2349,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1158},"2025-05-15",3.7,1566200,{"date":2718,"open":1073,"high":2719,"low":2169,"close":413,"change":2513,"percent_change":1082,"volume":2720,"transactions":9,"vwap":413},"2025-05-14",59.0099983,1072600,{"date":2722,"open":416,"high":1026,"low":384,"close":1043,"change":1613,"percent_change":2723,"volume":2724,"transactions":9,"vwap":1043},"2025-05-13",3.51,1764200,{"date":2726,"open":1868,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-12",57.61,55.72,57,3.01,5.58,1530500,{"date":2734,"open":2017,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-09",55.61,53.89,53.99,-1.37,-2.47,778000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-05-08",54.35,55.96,54.22,55.36,1.51,2.8,1108200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":468,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-05-07",54.73,55.02,53,53.85,-1.89,903800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":498,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-06",55.77,55.99,54.59,54.89,-2.24,1107800,{"date":2767,"open":2768,"high":394,"low":2057,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-05-05",53.95,56.15,1.65,3.03,2250700,{"date":2774,"open":1889,"high":2099,"low":2775,"close":2776,"change":2550,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-02",52.07,54.5,2.14,1620800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-01",50.58,53.94,50.32,53.36,2.98,5.92,3398900,{"date":2789,"open":2790,"high":2790,"low":184,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-04-30",51.99,50.38,-3.16,-5.9,5707900,{"date":2796,"open":2797,"high":1980,"low":1954,"close":1900,"change":240,"percent_change":976,"volume":2798,"transactions":9,"vwap":1900},"2025-04-29",53.09,1909000,{"date":188,"open":2800,"high":2801,"low":1875,"close":2802,"change":1136,"percent_change":1191,"volume":2803,"transactions":9,"vwap":2802},55,55.94,53.72,1921700]