[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNPE":3,"homepage-market-summary":30,"stock-historical-SNPE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SNPE","2026-10-07",{"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},"Xtrackers S&P 500 Scored & Screened ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9861,0.70232,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.22,71.04,71.24,70.89,71.42,-0.2,-0.28,176806.419006,72.02,57.67,381503.80022468127,94.4,1831,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},48.51,341763,124743353.856395,44.35,"2025-04-25",[183,186,196,207,218,229,239,250,261,271,281,290,298,308,317,326,337,347,357,367,377,386,394,404,414,423,432,440,449,458,465,475,482,491,499,508,515,526,535,544,554,562,568,576,585,594,602,613,622,633,644,654,663,672,683,693,704,712,720,729,738,747,757,766,772,781,790,797,804,812,817,824,829,835,840,848,856,864,872,881,886,890,898,906,914,920,928,935,940,946,953,957,963,968,972,977,984,990,997,1002,1010,1016,1023,1030,1036,1042,1048,1056,1063,1070,1077,1086,1093,1100,1107,1114,1122,1127,1135,1141,1147,1154,1162,1169,1176,1182,1189,1196,1203,1209,1217,1225,1234,1239,1248,1255,1262,1269,1275,1281,1288,1296,1304,1311,1317,1325,1332,1337,1343,1351,1358,1365,1371,1377,1385,1391,1397,1403,1411,1417,1422,1428,1437,1443,1451,1458,1464,1470,1478,1483,1487,1494,1499,1505,1511,1517,1523,1530,1535,1540,1546,1553,1557,1564,1567,1572,1578,1583,1587,1592,1597,1600,1606,1610,1614,1619,1624,1628,1632,1637,1643,1648,1654,1659,1663,1669,1673,1680,1687,1693,1698,1703,1707,1712,1716,1722,1727,1734,1742,1749,1755,1761,1768,1775,1781,1786,1790,1796,1801,1807,1813,1821,1828,1833,1837,1840,1844,1849,1855,1861,1868,1872,1878,1884,1890,1895,1899,1906,1910,1914,1918,1923,1928,1933,1938,1942,1947,1951,1957,1963,1970,1974,1978,1984,1991,1995,2002,2008,2014,2021,2028,2034,2040,2046,2053,2057,2064,2071,2077,2083,2090,2096,2104,2111,2117,2124,2130,2135,2140,2145,2149,2155,2160,2165,2172,2178,2184,2189,2197,2203,2209,2216,2222,2229,2234,2239,2245,2252,2258,2265,2272,2277,2284,2290,2295,2300,2307,2313,2316,2320,2326,2333,2340,2347,2354,2362,2367,2374,2381,2388,2394,2401,2407,2413,2419,2425,2433,2438,2445,2450,2457,2464,2470,2478,2486,2492,2499,2506,2514,2521,2527,2533,2538,2544,2552,2559,2564,2571,2578,2584,2591,2597,2603,2610,2617],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1454,71.1268,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",71.47,71.685,71.395,0.28,0.39,209396.369917,1402,71.562,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",70.68,71.29,70.65,71.14,0.55,0.78,228349.044401,1936,70.9637,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",70.79,70.85,70.37,70.59,0.45,0.64,203367.122663,1997,70.6078,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",70.21,70.295,69.65,70.14,0.21,0.3,209099.079003,1882,70.0632,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":22,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",70.36,70.6,69.89,69.93,-0.29,214739.023313,2010,70.3019,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",70.35,70.3899,69.91,70.13,-0.03,-0.04,199426.876227,2149,70.0818,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",70.25,70.47,69.94,70.16,-0.33,-0.47,132341.428437,1539,70.2276,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":73,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",70.12,70.53,70.021,70.49,0.67,307667.253593,2494,70.3271,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",69.61,70.05,69.58,70.02,0.01,348544.077567,2846,69.8735,{"date":282,"open":253,"high":283,"low":284,"close":285,"change":126,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",70.55,69.87,70.01,-0.82,336590.467073,2487,70.0957,{"date":291,"open":292,"high":293,"low":294,"close":212,"change":245,"percent_change":246,"volume":295,"transactions":296,"vwap":297},"2026-09-22",70.73,70.765,70.43,117097.053473,1258,70.5856,{"date":299,"open":274,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",70.72,70.005,70.62,0.95,1.36,238779.626714,1853,70.4783,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":245,"percent_change":246,"volume":314,"transactions":315,"vwap":316},"2026-09-18",69.64,69.68,69.32,69.67,85830.344867,961,69.5125,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":203,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",69.88,69.54,69.7,1.13,97130.727695,950,69.7012,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",69.53,69.72,68.58,68.92,-0.42,-0.61,147953.881103,1453,69.3006,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",69.76,69.265,69.34,-0.36,-0.52,437698.499403,1884,69.4959,{"date":348,"open":349,"high":350,"low":351,"close":321,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",69.42,69.92,69.37,-0.26,-0.37,276239.949149,1751,69.6284,{"date":358,"open":359,"high":360,"low":243,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",70.17,70.19,69.96,0.46,0.66,110964.312948,864,70.0424,{"date":368,"open":313,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",69.74,69.43,69.5,-0.67,-0.95,306024.431353,1716,69.5527,{"date":378,"open":379,"high":380,"low":381,"close":359,"change":382,"percent_change":167,"volume":383,"transactions":384,"vwap":385},"2026-09-09",70.39,70.415,70.11,-0.49,1570225.581689,789,70.2889,{"date":387,"open":388,"high":388,"low":232,"close":389,"change":390,"percent_change":81,"volume":391,"transactions":392,"vwap":393},"2026-09-08",71.11,70.66,-0.56,125508.976139,1182,70.7659,{"date":395,"open":396,"high":397,"low":398,"close":17,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",71.28,71.5,71.165,-0.11,-0.15,106587.564174,873,71.296,{"date":405,"open":406,"high":407,"low":209,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",70.93,71.425,71.33,0.7,0.99,222303.058254,1298,71.1678,{"date":415,"open":360,"high":300,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",70.092,70.63,0.54,0.77,307484.928117,1392,70.6193,{"date":424,"open":425,"high":426,"low":243,"close":427,"change":167,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",70.32,70.46,70.09,-0.97,242341.127247,1339,70.1909,{"date":433,"open":210,"high":434,"low":435,"close":436,"change":162,"percent_change":150,"volume":437,"transactions":438,"vwap":439},"2026-08-31",70.9774,70.64,70.78,234557.892834,2267,70.7879,{"date":441,"open":442,"high":189,"low":443,"close":444,"change":332,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",71.46,70.975,71.03,-0.59,197817.94484,1431,71.2859,{"date":450,"open":19,"high":451,"low":452,"close":453,"change":363,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",71.575,71.09,71.45,0.93,285461.206453,1263,71.3245,{"date":459,"open":292,"high":460,"low":232,"close":209,"change":121,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",70.92,-0.17,281352.323864,1637,70.7948,{"date":466,"open":467,"high":468,"low":417,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",70.9,70.95,70.91,0.26,0.37,281941.288853,850,70.8274,{"date":476,"open":477,"high":477,"low":253,"close":200,"change":157,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",70.8,-0.34,236011.845015,1428,70.6141,{"date":483,"open":484,"high":444,"low":485,"close":20,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",70.88,70.74,0.34,0.48,57310.47479,812,70.8711,{"date":492,"open":493,"high":494,"low":495,"close":283,"change":382,"percent_change":167,"volume":496,"transactions":497,"vwap":498},"2026-08-20",70.75,70.98,70.505,223175.541261,1488,70.7462,{"date":500,"open":501,"high":21,"low":502,"close":18,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",71.35,70.99,0.09,0.13,150888.47035,1202,71.1762,{"date":509,"open":388,"high":510,"low":511,"close":468,"change":126,"percent_change":512,"volume":513,"transactions":430,"vwap":514},"2026-08-18",71.21,70.94,-0.81,169398.607092,71.0534,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",71.8,71.914,71.525,71.53,-0.27,-0.38,119427.663789,1007,71.6948,{"date":527,"open":528,"high":529,"low":530,"close":517,"change":531,"percent_change":399,"volume":532,"transactions":533,"vwap":534},"2026-08-14",71.95,71.99,71.73,-0.08,203011.143244,1099,71.8197,{"date":536,"open":537,"high":25,"low":538,"close":539,"change":213,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",71.7,71.512,71.88,0.63,130128.987632,746,71.8175,{"date":545,"open":546,"high":547,"low":510,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",71.39,71.515,71.43,0.51,0.72,352557.327449,2041,71.339,{"date":555,"open":556,"high":557,"low":558,"close":460,"change":461,"percent_change":157,"volume":559,"transactions":560,"vwap":561},"2026-08-11",71.37,71.386,70.855,240967.871846,1380,71.0558,{"date":563,"open":564,"high":565,"low":444,"close":452,"change":121,"percent_change":461,"volume":566,"transactions":375,"vwap":567},"2026-08-10",71.18,71.31,261496.650045,71.1624,{"date":569,"open":570,"high":571,"low":511,"close":510,"change":572,"percent_change":418,"volume":573,"transactions":574,"vwap":575},"2026-08-07",71.1,71.26,0.38,143422.872645,963,71.1459,{"date":577,"open":578,"high":201,"low":485,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",70.97,70.83,-0.1,-0.14,2541525.145313,2076,70.9566,{"date":586,"open":587,"high":588,"low":20,"close":406,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",71.52,71.71,0.03,0.04,369700.029741,2097,71.2516,{"date":595,"open":596,"high":452,"low":285,"close":467,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",70.03,1.21,1.74,227990.373179,1366,70.7254,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",68.82,69.78,68.8,69.69,1.09,1.59,549090.634093,2805,69.5775,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":267,"percent_change":410,"volume":619,"transactions":620,"vwap":621},"2026-07-31",68.46,68.85,67.8,68.6,315198.023452,2084,68.444,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",67.52,68.02,67.3,67.93,1.5,2.26,332987.600936,1695,67.7852,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",67.24,67.55,66.36,66.43,-1,-1.48,372681.384299,2774,66.7807,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":402,"vwap":653},"2026-07-28",67.13,67.61,66.99,67.43,0.24,0.36,183319.669472,67.3724,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":581,"percent_change":46,"volume":660,"transactions":661,"vwap":662},"2026-07-27",67.86,67.9,66.94,67.19,117747.36984,954,67.2369,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":245,"percent_change":246,"volume":669,"transactions":670,"vwap":671},"2026-07-24",67.4,67.81,67.17,67.33,139614.886165,1198,67.4741,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",67.39,67.68,67.12,67.36,-0.7,-1.03,248115.393504,1145,67.332,{"date":684,"open":625,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",68.42,67.9304,68.06,-0.13,-0.19,113100.326688,673,68.1987,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",68.08,68.195,67.85,68.19,0.58,0.86,71494.330482,795,68.0731,{"date":705,"open":706,"high":707,"low":708,"close":647,"change":277,"percent_change":277,"volume":709,"transactions":710,"vwap":711},"2026-07-20",67.92,68.245,67.51,165139.905198,1335,67.8724,{"date":713,"open":714,"high":687,"low":674,"close":715,"change":81,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",67.49,67.6,-1.16,213446.500033,1420,67.6927,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":150,"percent_change":726,"volume":727,"transactions":412,"vwap":728},"2026-07-16",68.64,68.76,68.14,68.39,-0.51,208073.42567,68.4812,{"date":730,"open":616,"high":731,"low":732,"close":733,"change":734,"percent_change":72,"volume":735,"transactions":736,"vwap":737},"2026-07-15",68.9,68.24,68.74,0.05,100866.404622,799,68.5832,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":362,"percent_change":267,"volume":744,"transactions":745,"vwap":746},"2026-07-14",68.59,68.785,68.35,68.69,166179.422512,956,68.6776,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":126,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",68.56,68.62,68.15,68.23,-0.84,176057.695669,1175,68.3345,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",68.29,68.825,68.125,68.81,0.41,0.6,177100,{"date":767,"open":732,"high":768,"low":751,"close":769,"change":192,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-09",68.501,68.4,0.57,164500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",67.79,68.080002,67.5,68.010002,-0.16,-0.23,192600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",68.33,68.45,67.94,68.17,-0.39,-0.57,234900,{"date":791,"open":792,"high":793,"low":794,"close":749,"change":225,"percent_change":795,"volume":796,"transactions":9,"vwap":749},"2026-07-06",68.5,68.65,68.37,0.44,129100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":461,"percent_change":162,"volume":803,"transactions":9,"vwap":802},"2026-07-02",68.66,68.93,67.755,68.26,227300,{"date":805,"open":806,"high":807,"low":786,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",68.36,68.77,68.43,-0.43,-0.62,202300,{"date":813,"open":740,"high":814,"low":615,"close":815,"change":471,"percent_change":418,"volume":816,"transactions":9,"vwap":815},"2026-06-30",68.99,68.86,231600,{"date":818,"open":819,"high":820,"low":636,"close":821,"change":303,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-29",67.95,68.52,68.49,1.41,87900,{"date":825,"open":826,"high":751,"low":827,"close":826,"change":257,"percent_change":167,"volume":828,"transactions":9,"vwap":826},"2026-06-26",67.54,67.365,410700,{"date":830,"open":831,"high":832,"low":636,"close":777,"change":549,"percent_change":833,"volume":834,"transactions":9,"vwap":777},"2026-06-25",68.22,68.345,0.76,1024200,{"date":836,"open":837,"high":775,"low":838,"close":776,"change":245,"percent_change":246,"volume":839,"transactions":9,"vwap":776},"2026-06-24",67.59,67.18,275600,{"date":841,"open":665,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",67.96,67.35,67.53,-1.1,-1.6,286900,{"date":849,"open":850,"high":851,"low":784,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",68.78,69.059998,68.63,-0.05,-0.07,255300,{"date":857,"open":606,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",68.836,68.51,68.68,0.56,0.82,459400,{"date":865,"open":814,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",69.13,67.955,68.12,-0.86,-1.25,336400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",69.52,69.56,68.95,68.98,-0.44,-0.63,210900,{"date":882,"open":883,"high":310,"low":883,"close":349,"change":322,"percent_change":884,"volume":885,"transactions":9,"vwap":349},"2026-06-15",69.24,1.65,1315200,{"date":887,"open":842,"high":859,"low":647,"close":759,"change":418,"percent_change":888,"volume":889,"transactions":9,"vwap":759},"2026-06-12",0.8,133200,{"date":891,"open":892,"high":627,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",66.9,66.51,67.75,1.15,1.73,206500,{"date":899,"open":900,"high":785,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",67.32,66.59,66.6,-1.11,-1.64,242200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":589,"volume":913,"transactions":9,"vwap":911},"2026-06-09",68.099998,68.48,66.31,67.71,0.02,381300,{"date":915,"open":627,"high":775,"low":916,"close":917,"change":191,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",67.56,67.69,0.42,223700,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",68.67,67.225,67.41,-1.77,-2.56,213100,{"date":929,"open":792,"high":930,"low":792,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",69.325,69.18,0.79,1.16,91500,{"date":936,"open":937,"high":937,"low":725,"close":725,"change":726,"percent_change":938,"volume":939,"transactions":9,"vwap":725},"2026-06-03",68.83,-0.74,226000,{"date":941,"open":942,"high":943,"low":944,"close":731,"change":101,"percent_change":809,"volume":945,"transactions":9,"vwap":731},"2026-06-02",68.96,69.14,68.857,58900,{"date":947,"open":948,"high":949,"low":749,"close":950,"change":409,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-01",68.57,69.26,69.2,1.02,176600,{"date":954,"open":793,"high":616,"low":792,"close":792,"change":955,"percent_change":955,"volume":956,"transactions":9,"vwap":792},"2026-05-29",0,207300,{"date":958,"open":786,"high":750,"low":959,"close":792,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":792},"2026-05-28",68.13,0.29,0.43,144800,{"date":964,"open":615,"high":615,"low":965,"close":966,"change":689,"percent_change":23,"volume":967,"transactions":9,"vwap":966},"2026-05-27",68.089996,68.21,216400,{"date":969,"open":802,"high":820,"low":724,"close":769,"change":487,"percent_change":970,"volume":971,"transactions":9,"vwap":769},"2026-05-26",0.71,67400,{"date":973,"open":959,"high":732,"low":697,"close":706,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":706},"2026-05-22",0.1,0.15,119800,{"date":978,"open":916,"high":979,"low":674,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",68.050003,67.82,-0.06,-0.09,352600,{"date":985,"open":649,"high":657,"low":986,"close":987,"change":540,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-20",67.27,67.88,0.94,191500,{"date":991,"open":924,"high":992,"low":993,"close":994,"change":995,"percent_change":445,"volume":996,"transactions":9,"vwap":994},"2026-05-19",67.72,67.14,67.25,-0.4,166700,{"date":998,"open":785,"high":999,"low":659,"close":1000,"change":145,"percent_change":245,"volume":1001,"transactions":9,"vwap":1000},"2026-05-18",68.029999,67.65,537700,{"date":1003,"open":1004,"high":868,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",68,67.64,67.67,-0.92,-1.34,119200,{"date":1011,"open":1012,"high":860,"low":1013,"close":740,"change":764,"percent_change":1014,"volume":1015,"transactions":9,"vwap":740},"2026-05-14",68.2,68.11,0.88,54800,{"date":1017,"open":1018,"high":1013,"low":1019,"close":1020,"change":1021,"percent_change":932,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",67.66,67.385,67.99,0.53,92800,{"date":1024,"open":1025,"high":826,"low":1026,"close":1027,"change":121,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-12",67.37,66.87,67.46,-0.18,118400,{"date":1031,"open":1032,"high":894,"low":1033,"close":1034,"change":650,"percent_change":651,"volume":1035,"transactions":9,"vwap":1034},"2026-05-11",67.28,67.262,67.58,176900,{"date":1037,"open":1038,"high":665,"low":1039,"close":1040,"change":961,"percent_change":214,"volume":1041,"transactions":9,"vwap":1040},"2026-05-08",67.15,67.125,67.34,101100,{"date":1043,"open":1044,"high":986,"low":1045,"close":1046,"change":1028,"percent_change":521,"volume":1047,"transactions":9,"vwap":1046},"2026-05-07",67.16,66.74,66.91,767800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":933,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",66.5,67.135,66.45,67.089996,1.76,278600,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":932,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",65.75,66,65.93,0.52,198000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":352,"percent_change":995,"volume":1069,"transactions":9,"vwap":1068},"2026-05-04",65.61,65.82,65.18,65.41,254200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":854,"percent_change":399,"volume":1076,"transactions":9,"vwap":1075},"2026-05-01",65.92,66.010002,65.635,65.67,280800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",65.54,65.845,65.040001,65.74,0.49,0.75,160200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":245,"percent_change":853,"volume":1092,"transactions":9,"vwap":1091},"2026-04-29",65.23,65.33,65.019997,65.25,192800,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":22,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-28",65.37,65.059998,65.28,-0.31,227400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":225,"percent_change":362,"volume":1106,"transactions":9,"vwap":1105},"2026-04-27",65.089996,65.51,65.029999,65.48,1509700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1067,"change":1112,"percent_change":988,"volume":1113,"transactions":9,"vwap":1067},"2026-04-24",64.77,65.2,64.635,0.61,1159500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":787,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",64.78,64.91,64.010002,64.57,-0.6,529500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":764,"percent_change":454,"volume":989,"transactions":9,"vwap":1125},"2026-04-22",64.8,64.96,64.69,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":332,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-21",64.94,65.035004,64.28,64.36,-0.65,277400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1116,"change":778,"percent_change":162,"volume":1140,"transactions":9,"vwap":1116},"2026-04-20",64.81,64.89,64.58,184400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1129,"change":88,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1129},"2026-04-17",64.45,65.07,1.42,338400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":589,"percent_change":734,"volume":1153,"transactions":9,"vwap":1152},"2026-04-16",64.019997,64.18,63.84,64.029999,225600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":932,"volume":1161,"transactions":9,"vwap":1159},"2026-04-15",63.53,64.025002,63.45,64,0.5,999700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":888,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-14",62.91,63.5,62.84,1.28,212800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":418,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-13",61.93,62.7,61.83,0.87,139700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":689,"percent_change":101,"volume":1181,"transactions":9,"vwap":1180},"2026-04-10",62.49,62.07,62.16,196200,{"date":1183,"open":1171,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1021,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",62.43,61.79,62.35,0.33,167300,{"date":1190,"open":1191,"high":1179,"low":1192,"close":1193,"change":609,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-08",61.99,61.62,62.02,2.63,345900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":854,"percent_change":121,"volume":1202,"transactions":9,"vwap":1201},"2026-04-07",60.29,60.44,59.69,60.43,995200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":225,"percent_change":1160,"volume":1208,"transactions":9,"vwap":1206},"2026-04-06",60.18,60.5,60.12,220500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":191,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",59.38,60.275,59.17,60.2,0.17,488200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":487,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",59.91,60.365,59.84,60.029999,0.81,484500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",58.47,59.68,58.45,59.55,1.66,2.87,864000,{"date":1235,"open":1236,"high":1236,"low":26,"close":1237,"change":121,"percent_change":46,"volume":1238,"transactions":9,"vwap":1237},"2026-03-30",58.58,57.89,254600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",58.77,58.79,57.95,58.0099983,-0.98,-1.66,577700,{"date":1249,"open":1228,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":925,"volume":1254,"transactions":9,"vwap":1252},"2026-03-26",59.85,58.97,58.99,-1.06,386500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":191,"percent_change":73,"volume":1261,"transactions":9,"vwap":1260},"2026-03-25",60.19,60.405,59.81,60.049999,824900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":46,"percent_change":150,"volume":1268,"transactions":9,"vwap":1267},"2026-03-24",59.6,60.14,59.53,59.77,787400,{"date":1270,"open":1271,"high":1272,"low":1221,"close":1273,"change":418,"percent_change":88,"volume":1274,"transactions":9,"vwap":1273},"2026-03-23",60.26,60.62,59.98,968800,{"date":1276,"open":1205,"high":1205,"low":1277,"close":1278,"change":1007,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-20",59.11,59.44,-1.52,506300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":22,"percent_change":256,"volume":1287,"transactions":9,"vwap":1286},"2026-03-19",60.080002,60.63,60,60.36,641500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":753,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-18",61.18,61.24,60.52,60.56,-1.37,550000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":470,"volume":1303,"transactions":9,"vwap":1301},"2026-03-17",61.55,61.72,61.38,61.4,0.16,181600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1291,"change":540,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1291},"2026-03-16",61.17,61.52,61.080002,1.04,354500,{"date":1312,"open":1313,"high":1314,"low":1292,"close":1315,"change":353,"percent_change":333,"volume":1316,"transactions":9,"vwap":1315},"2026-03-13",61.2,61.5,60.61,616000,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-12",61.47,60.97,60.98,-0.96,-1.55,309400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":955,"percent_change":955,"volume":1331,"transactions":9,"vwap":1330},"2026-03-11",61.96,62.2,61.67,61.94,389300,{"date":1333,"open":1334,"high":1335,"low":1329,"close":1330,"change":853,"percent_change":531,"volume":1336,"transactions":9,"vwap":1330},"2026-03-10",61.92,62.52,721400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1191,"change":418,"percent_change":1014,"volume":1342,"transactions":9,"vwap":1191},"2026-03-09",60.82,62.09,60.53,1271900,{"date":1344,"open":1298,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",61.78,61.235,61.45,-0.88,-1.41,1107100,{"date":1352,"open":1184,"high":1353,"low":1354,"close":1355,"change":382,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-05",62.68,61.76,62.33,-0.78,1302800,{"date":1359,"open":1360,"high":1361,"low":1184,"close":1362,"change":1363,"percent_change":549,"volume":1364,"transactions":9,"vwap":1362},"2026-03-04",62.63,63,62.82,0.32,388500,{"date":1366,"open":1367,"high":1368,"low":1192,"close":1369,"change":126,"percent_change":1007,"volume":1370,"transactions":9,"vwap":1369},"2026-03-03",62.060001,62.73,62.5,1219900,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":974,"percent_change":1302,"volume":1376,"transactions":9,"vwap":1375},"2026-03-02",62.28,63.31,63.080002,858100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":726,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",62.79,63.09,62.723,62.98,-0.8,570100,{"date":1386,"open":1159,"high":1159,"low":1387,"close":1388,"change":257,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-26",63.11,63.49,-0.73,425400,{"date":1392,"open":1393,"high":1118,"low":1393,"close":1394,"change":1021,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-25",63.65,63.96,0.84,575500,{"date":1398,"open":1399,"high":1400,"low":1362,"close":1401,"change":73,"percent_change":1084,"volume":1402,"transactions":9,"vwap":1401},"2026-02-24",62.99,63.51,63.43,260100,{"date":1404,"open":1405,"high":1406,"low":1379,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-23",63.44,63.66,62.96,-0.54,-0.85,374900,{"date":1412,"open":1413,"high":1165,"low":1414,"close":1165,"change":861,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1165},"2026-02-20",62.75,62.65,0.89,582600,{"date":1418,"open":1399,"high":1387,"low":1419,"close":1420,"change":162,"percent_change":995,"volume":1421,"transactions":9,"vwap":1420},"2026-02-19",62.69,62.94,477400,{"date":1423,"open":1424,"high":1401,"low":1425,"close":1426,"change":572,"percent_change":764,"volume":1427,"transactions":9,"vwap":1426},"2026-02-18",63.040001,62.89,63.19,302400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-17",62.62,63.029999,62.185,62.81,0.12,0.19,595000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1419,"change":854,"percent_change":399,"volume":1442,"transactions":9,"vwap":1419},"2026-02-13",62.86,63.14,62.45,608300,{"date":1444,"open":1149,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-12",64.099998,62.745,62.76,-1.01,-1.58,752900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":277,"percent_change":912,"volume":1457,"transactions":9,"vwap":1456},"2026-02-11",64.19,64.29,63.62,63.77,386600,{"date":1459,"open":1445,"high":1460,"low":1461,"close":1462,"change":1098,"percent_change":106,"volume":1463,"transactions":9,"vwap":1462},"2026-02-10",64.14,63.705,63.76,200000,{"date":1465,"open":1466,"high":1150,"low":1467,"close":1468,"change":650,"percent_change":572,"volume":1469,"transactions":9,"vwap":1468},"2026-02-09",63.69,63.665,64.07,170200,{"date":1471,"open":1361,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",63.97,62.97,63.83,1.31,2.1,200700,{"date":1479,"open":1480,"high":1361,"low":1481,"close":1335,"change":81,"percent_change":870,"volume":1482,"transactions":9,"vwap":1335},"2026-02-05",62.78,62.32,405400,{"date":1484,"open":1156,"high":1485,"low":1420,"close":1374,"change":245,"percent_change":853,"volume":1486,"transactions":9,"vwap":1374},"2026-02-04",63.7,520800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":810,"percent_change":428,"volume":1493,"transactions":9,"vwap":1492},"2026-02-03",63.94,63.985,62.95,63.34,639400,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1394,"change":918,"percent_change":363,"volume":1498,"transactions":9,"vwap":1394},"2026-02-02",63.33,64.050003,204200,{"date":1500,"open":1400,"high":1501,"low":1502,"close":1503,"change":23,"percent_change":878,"volume":1504,"transactions":9,"vwap":1503},"2026-01-30",63.74,63.12,63.54,378600,{"date":1506,"open":1507,"high":1508,"low":1439,"close":1509,"change":982,"percent_change":581,"volume":1510,"transactions":9,"vwap":1509},"2026-01-29",63.91,63.945,63.82,1179800,{"date":1512,"open":1513,"high":1152,"low":1514,"close":1507,"change":1515,"percent_change":1215,"volume":1516,"transactions":9,"vwap":1507},"2026-01-28",63.95,63.73,0.11,368500,{"date":1518,"open":1501,"high":1519,"low":1520,"close":1521,"change":650,"percent_change":572,"volume":1522,"transactions":9,"vwap":1521},"2026-01-27",63.915,63.68,63.8,213000,{"date":1524,"open":1525,"high":1406,"low":1526,"close":1527,"change":961,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-26",63.3,63.23,63.56,0.68,346600,{"date":1531,"open":1532,"high":1374,"low":1361,"close":1533,"change":589,"percent_change":734,"volume":1534,"transactions":9,"vwap":1533},"2026-01-23",63.049999,63.13,387000,{"date":1536,"open":1440,"high":1537,"low":1420,"close":1538,"change":1187,"percent_change":1021,"volume":1539,"transactions":9,"vwap":1538},"2026-01-22",63.29,63.099998,235500,{"date":1541,"open":1542,"high":1380,"low":1543,"close":1544,"change":1174,"percent_change":822,"volume":1545,"transactions":9,"vwap":1544},"2026-01-21",62.13,62.029999,62.77,430900,{"date":1547,"open":1373,"high":1178,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-20",61.81,61.9,-1.23,-1.95,404400,{"date":1554,"open":1405,"high":1405,"low":1555,"close":1533,"change":121,"percent_change":689,"volume":1556,"transactions":9,"vwap":1533},"2026-01-16",63.075001,397300,{"date":1558,"open":1559,"high":1165,"low":1560,"close":1561,"change":1215,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-15",63.48,63.16,63.25,0.27,490600,{"date":1565,"open":1380,"high":1502,"low":1419,"close":1375,"change":22,"percent_change":116,"volume":1566,"transactions":9,"vwap":1375},"2026-01-14",1176800,{"date":1568,"open":1569,"high":1165,"low":1570,"close":1571,"change":688,"percent_change":46,"volume":1324,"transactions":9,"vwap":1571},"2026-01-13",63.46,63.060001,63.28,{"date":1573,"open":1574,"high":1165,"low":1575,"close":1576,"change":853,"percent_change":531,"volume":1577,"transactions":9,"vwap":1576},"2026-01-12",63.18,63.17,63.41,367300,{"date":1579,"open":1580,"high":1581,"low":1502,"close":1569,"change":1187,"percent_change":1061,"volume":1582,"transactions":9,"vwap":1569},"2026-01-09",63.22,63.57,313700,{"date":1584,"open":1560,"high":1585,"low":1491,"close":1533,"change":854,"percent_change":399,"volume":1586,"transactions":9,"vwap":1533},"2026-01-08",63.24,232100,{"date":1588,"open":1492,"high":1589,"low":1426,"close":1590,"change":399,"percent_change":461,"volume":1591,"transactions":9,"vwap":1590},"2026-01-07",63.55,63.2,304100,{"date":1593,"open":1431,"high":1496,"low":1594,"close":1374,"change":1595,"percent_change":861,"volume":1596,"transactions":9,"vwap":1374},"2026-01-06",62.962,0.35,341900,{"date":1598,"open":1425,"high":1440,"low":1425,"close":1407,"change":225,"percent_change":487,"volume":1599,"transactions":9,"vwap":1407},"2026-01-05",230400,{"date":1601,"open":1480,"high":1602,"low":1603,"close":1604,"change":224,"percent_change":486,"volume":1605,"transactions":9,"vwap":1604},"2026-01-02",62.93,62.37,62.66,213400,{"date":1607,"open":1420,"high":1420,"low":1608,"close":1441,"change":878,"percent_change":678,"volume":1609,"transactions":9,"vwap":1441},"2025-12-31",62.42,310100,{"date":1611,"open":1612,"high":1361,"low":1433,"close":1425,"change":853,"percent_change":531,"volume":1613,"transactions":9,"vwap":1425},"2025-12-30",62.87,202100,{"date":1615,"open":1616,"high":1361,"low":1617,"close":1420,"change":400,"percent_change":157,"volume":1618,"transactions":9,"vwap":1420},"2025-12-29",62.85,62.74,200600,{"date":1620,"open":1380,"high":1621,"low":1622,"close":1380,"change":589,"percent_change":734,"volume":1623,"transactions":9,"vwap":1380},"2025-12-26",63.21,63.0099983,113400,{"date":1625,"open":1413,"high":1538,"low":1413,"close":1570,"change":1626,"percent_change":1595,"volume":1627,"transactions":9,"vwap":1570},"2025-12-24",0.22,69200,{"date":1629,"open":1603,"high":1166,"low":1603,"close":1166,"change":471,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1166},"2025-12-23",0.59,170100,{"date":1633,"open":1634,"high":1335,"low":1481,"close":1635,"change":1595,"percent_change":861,"volume":1636,"transactions":9,"vwap":1635},"2025-12-22",62.41,62.47,233200,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":651,"percent_change":699,"volume":1642,"transactions":9,"vwap":1641},"2025-12-19",61.8,62.15,62.12,422200,{"date":1644,"open":1645,"high":1542,"low":1646,"close":1354,"change":795,"percent_change":550,"volume":1647,"transactions":9,"vwap":1354},"2025-12-18",61.86,61.61,472300,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1120,"percent_change":428,"volume":1653,"transactions":9,"vwap":1652},"2025-12-17",62,61.3,61.32,420900,{"date":1655,"open":1656,"high":1640,"low":1657,"close":1334,"change":46,"percent_change":478,"volume":1658,"transactions":9,"vwap":1334},"2025-12-16",62.049999,61.595,463100,{"date":1660,"open":1661,"high":1661,"low":1191,"close":1542,"change":580,"percent_change":778,"volume":1662,"transactions":9,"vwap":1542},"2025-12-15",62.55,407700,{"date":1664,"open":1368,"high":1433,"low":1543,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-12",62.23,-0.45,-0.72,724100,{"date":1670,"open":1186,"high":1172,"low":1671,"close":1353,"change":224,"percent_change":486,"volume":1672,"transactions":9,"vwap":1353},"2025-12-11",62.11,205800,{"date":1674,"open":1675,"high":1676,"low":1650,"close":1635,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1635},"2025-12-10",62.17,62.57,0.25,0.4,273900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":853,"percent_change":531,"volume":1686,"transactions":9,"vwap":1685},"2025-12-09",62.26,62.36,62.19,62.22,184800,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":461,"percent_change":521,"volume":1692,"transactions":9,"vwap":1691},"2025-12-08",62.48,62.099998,62.27,470300,{"date":1694,"open":1695,"high":1696,"low":1186,"close":1695,"change":974,"percent_change":1302,"volume":1697,"transactions":9,"vwap":1695},"2025-12-05",62.44,62.67,277700,{"date":1699,"open":1335,"high":1335,"low":1179,"close":1700,"change":590,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-04",62.34,0.06,296000,{"date":1704,"open":1191,"high":1441,"low":1191,"close":1705,"change":1302,"percent_change":470,"volume":1706,"transactions":9,"vwap":1705},"2025-12-03",62.3,211300,{"date":1708,"open":1641,"high":1683,"low":1709,"close":1710,"change":1302,"percent_change":470,"volume":1711,"transactions":9,"vwap":1710},"2025-12-02",61.98,62.14,334100,{"date":1713,"open":1714,"high":1328,"low":1299,"close":1709,"change":581,"percent_change":779,"volume":1715,"transactions":9,"vwap":1709},"2025-12-01",61.74,311200,{"date":1717,"open":1718,"high":1640,"low":1719,"close":1641,"change":1720,"percent_change":1363,"volume":1721,"transactions":9,"vwap":1641},"2025-11-28",61.97,61.95,0.2,374000,{"date":1723,"open":1724,"high":1710,"low":1725,"close":1334,"change":1595,"percent_change":770,"volume":1726,"transactions":9,"vwap":1334},"2025-11-26",61.85,61.73,599400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":770,"percent_change":454,"volume":1733,"transactions":9,"vwap":1732},"2025-11-25",60.99,61.68,60.72,61.57,558200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":267,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-24",60.64,61.16,60.46,61,1.11,666700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":550,"percent_change":597,"volume":1748,"transactions":9,"vwap":1747},"2025-11-21",59.87,60.84,59.59,60.33,1965500,{"date":1750,"open":1751,"high":1732,"low":1266,"close":1752,"change":1383,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-20",61.36,59.61,-1.32,1352700,{"date":1756,"open":1757,"high":1758,"low":1207,"close":1759,"change":1677,"percent_change":918,"volume":1760,"transactions":9,"vwap":1759},"2025-11-19",60.25,60.92,60.41,860900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":382,"percent_change":512,"volume":1767,"transactions":9,"vwap":1766},"2025-11-18",60.24,60.6,59.745,60.16,1075100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":810,"percent_change":1448,"volume":1774,"transactions":9,"vwap":1773},"2025-11-17",61.099998,61.42,60.39,60.65,901600,{"date":1776,"open":1777,"high":1298,"low":1778,"close":1779,"change":1701,"percent_change":974,"volume":1780,"transactions":9,"vwap":1779},"2025-11-14",60.57,60.47,61.27,921700,{"date":1782,"open":1783,"high":1330,"low":1770,"close":1784,"change":1409,"percent_change":1294,"volume":1785,"transactions":9,"vwap":1784},"2025-11-13",61.84,61.21,547400,{"date":1787,"open":1328,"high":1328,"low":1173,"close":1367,"change":734,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1367},"2025-11-12",0.08,1029600,{"date":1791,"open":1792,"high":1793,"low":1307,"close":1794,"change":1720,"percent_change":1363,"volume":1795,"transactions":9,"vwap":1794},"2025-11-11",61.64,62.044998,62.0099983,252000,{"date":1797,"open":1798,"high":1783,"low":1306,"close":1548,"change":1799,"percent_change":1054,"volume":1800,"transactions":9,"vwap":1548},"2025-11-10",61.33,1.07,296800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":72,"percent_change":1434,"volume":1697,"transactions":9,"vwap":1806},"2025-11-07",60.45,60.78,59.97,60.74,{"date":1808,"open":1809,"high":1779,"low":1810,"close":1811,"change":126,"percent_change":373,"volume":1812,"transactions":9,"vwap":1811},"2025-11-06",61.23,60.575,60.67,449500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1515,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-05",61.13,61.69,61.11,61.25,0.18,189000,{"date":1822,"open":1815,"high":1823,"low":1824,"close":1825,"change":333,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-04",61.46,61.049999,61.14,-0.99,928600,{"date":1829,"open":1650,"high":1650,"low":1830,"close":1831,"change":1515,"percent_change":1819,"volume":1832,"transactions":9,"vwap":1831},"2025-11-03",61.44,61.75,301700,{"date":1834,"open":1690,"high":1690,"low":1835,"close":1792,"change":46,"percent_change":478,"volume":1836,"transactions":9,"vwap":1792},"2025-10-31",61.49,428700,{"date":1838,"open":1340,"high":1700,"low":1724,"close":1724,"change":382,"percent_change":81,"volume":1839,"transactions":9,"vwap":1724},"2025-10-30",289200,{"date":1841,"open":1369,"high":1842,"low":1367,"close":1700,"change":245,"percent_change":853,"volume":1843,"transactions":9,"vwap":1700},"2025-10-29",62.71,402900,{"date":1845,"open":1186,"high":1846,"low":1367,"close":1603,"change":1847,"percent_change":471,"volume":1848,"transactions":9,"vwap":1603},"2025-10-28",62.495,0.23,309900,{"date":1850,"open":1783,"high":1710,"low":1851,"close":1710,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1710},"2025-10-27",61.77,0.83,1.35,264800,{"date":1856,"open":1815,"high":1857,"low":1858,"close":1859,"change":549,"percent_change":1395,"volume":1860,"transactions":9,"vwap":1859},"2025-10-24",61.406,61.02,61.31,100500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":651,"percent_change":764,"volume":1867,"transactions":9,"vwap":1866},"2025-10-23",60.59,60.85,60.54,60.8,193500,{"date":1869,"open":1745,"high":1745,"low":1870,"close":1199,"change":157,"percent_change":995,"volume":1871,"transactions":9,"vwap":1199},"2025-10-22",60.099998,419700,{"date":1873,"open":1874,"high":1875,"low":1764,"close":1876,"change":245,"percent_change":853,"volume":1877,"transactions":9,"vwap":1876},"2025-10-21",60.73,60.81,60.68,63600,{"date":1879,"open":1880,"high":1875,"low":1880,"close":1881,"change":409,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-20",60.27,60.71,1.17,106100,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":487,"percent_change":1223,"volume":1889,"transactions":9,"vwap":1888},"2025-10-17",59.43,60.15,60.0099983,197100,{"date":1891,"open":1870,"high":1892,"low":1893,"close":1266,"change":995,"percent_change":372,"volume":1894,"transactions":9,"vwap":1266},"2025-10-16",60.22,59.26,366600,{"date":1896,"open":1207,"high":1286,"low":1886,"close":1897,"change":1562,"percent_change":213,"volume":1898,"transactions":9,"vwap":1897},"2025-10-15",59.93,239300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":955,"percent_change":955,"volume":1905,"transactions":9,"vwap":1904},"2025-10-14",59.15,59.945,58.89,59.66,259200,{"date":1907,"open":1264,"high":1908,"low":1909,"close":1904,"change":419,"percent_change":1475,"volume":952,"transactions":9,"vwap":1904},"2025-10-13",59.78,59.37,{"date":1911,"open":1272,"high":1731,"low":1903,"close":1903,"change":1449,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1903},"2025-10-10",-2.61,504800,{"date":1915,"open":1339,"high":1339,"low":1916,"close":1778,"change":22,"percent_change":256,"volume":1917,"transactions":9,"vwap":1778},"2025-10-09",60.34,176700,{"date":1919,"open":1738,"high":1920,"low":1921,"close":1811,"change":191,"percent_change":362,"volume":1922,"transactions":9,"vwap":1811},"2025-10-08",60.716,60.42,272800,{"date":1924,"open":1925,"high":1926,"low":1880,"close":1772,"change":521,"percent_change":1666,"volume":1927,"transactions":9,"vwap":1772},"2025-10-07",60.77,60.79,224800,{"date":1929,"open":1315,"high":1881,"low":1930,"close":1931,"change":1819,"percent_change":225,"volume":1932,"transactions":9,"vwap":1931},"2025-10-06",60.425,60.66,180900,{"date":1934,"open":1772,"high":1881,"low":1935,"close":1936,"change":974,"percent_change":1215,"volume":1937,"transactions":9,"vwap":1936},"2025-10-03",60.35,60.48,297500,{"date":1939,"open":1916,"high":1201,"low":1870,"close":1940,"change":1515,"percent_change":1819,"volume":1941,"transactions":9,"vwap":1940},"2025-10-02",60.38,236800,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1880,"change":650,"percent_change":1678,"volume":1946,"transactions":9,"vwap":1880},"2025-10-01",59.72,60.325,194100,{"date":1948,"open":1904,"high":1949,"low":1752,"close":1222,"change":1562,"percent_change":213,"volume":1950,"transactions":9,"vwap":1222},"2025-09-30",60.040001,221900,{"date":1952,"open":1953,"high":1954,"low":1746,"close":1955,"change":1720,"percent_change":486,"volume":1956,"transactions":9,"vwap":1955},"2025-09-29",59.74,59.9,59.76,209500,{"date":1958,"open":1959,"high":1752,"low":1960,"close":1961,"change":1363,"percent_change":418,"volume":1962,"transactions":9,"vwap":1961},"2025-09-26",59.41,59.23,59.56,169500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":778,"percent_change":521,"volume":1969,"transactions":9,"vwap":1968},"2025-09-25",59.19,59.34,58.94,59.24,254300,{"date":1971,"open":1250,"high":1250,"low":1966,"close":1972,"change":23,"percent_change":257,"volume":1973,"transactions":9,"vwap":1972},"2025-09-24",59.4,203100,{"date":1975,"open":1285,"high":1976,"low":1264,"close":1228,"change":522,"percent_change":879,"volume":1977,"transactions":9,"vwap":1228},"2025-09-23",60.07,201900,{"date":1979,"open":1980,"high":1283,"low":1981,"close":1982,"change":961,"percent_change":550,"volume":1983,"transactions":9,"vwap":1982},"2025-09-22",59.54,59.51,60.060001,106200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":974,"percent_change":1215,"volume":1990,"transactions":9,"vwap":1989},"2025-09-19",59.57,59.7,59.33,59.63,191200,{"date":1992,"open":1886,"high":1904,"low":1993,"close":1266,"change":213,"percent_change":833,"volume":1994,"transactions":9,"vwap":1266},"2025-09-18",59.35,179400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":246,"percent_change":854,"volume":2001,"transactions":9,"vwap":2000},"2025-09-17",59.16,59.29,58.7,59.080002,175100,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":581,"percent_change":157,"volume":2007,"transactions":9,"vwap":2006},"2025-09-16",59.28,59.060001,59.12,195000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1893,"change":1677,"percent_change":918,"volume":2013,"transactions":9,"vwap":1893},"2025-09-15",59.09,59.27,59.019001,136500,{"date":2015,"open":1251,"high":2016,"low":2017,"close":2018,"change":1788,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-12",59.099998,58.9,59.0099983,0.14,48200,{"date":2022,"open":1236,"high":2023,"low":2024,"close":2025,"change":770,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-11",58.98,58.527,58.93,0.98,157100,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":955,"percent_change":955,"volume":2033,"transactions":9,"vwap":2032},"2025-09-10",58.61,58.21,58.36,97000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2032,"change":1215,"percent_change":960,"volume":2039,"transactions":9,"vwap":2032},"2025-09-09",58.23,58.42,58.14,438500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2042,"change":503,"percent_change":975,"volume":2045,"transactions":9,"vwap":2042},"2025-09-08",58.19,58.31,58.095001,332500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":809,"percent_change":1389,"volume":2052,"transactions":9,"vwap":2051},"2025-09-05",58.43,58.54,57.79,58.099998,200100,{"date":2054,"open":2051,"high":2055,"low":1244,"close":2055,"change":471,"percent_change":214,"volume":2056,"transactions":9,"vwap":2055},"2025-09-04",58.53,134600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":1021,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-03",57.98,58.16,57.83,0.92,139500,{"date":2065,"open":2066,"high":26,"low":2067,"close":2068,"change":106,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-02",57.4,57.125,57.63,-0.83,141200,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":101,"percent_change":726,"volume":2076,"transactions":9,"vwap":2075},"2025-08-29",58.24,57.93,58.11,98300,{"date":2078,"open":2079,"high":2048,"low":2080,"close":2081,"change":1302,"percent_change":1562,"volume":2082,"transactions":9,"vwap":2081},"2025-08-28",58.26,58.049999,58.41,181900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1435,"percent_change":1187,"volume":2089,"transactions":9,"vwap":2088},"2025-08-27",58.02,58.285,57.962,58.25,128000,{"date":2091,"open":2092,"high":2051,"low":2093,"close":2094,"change":1302,"percent_change":191,"volume":2095,"transactions":9,"vwap":2094},"2025-08-26",57.88,57.75,58.060001,196400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":157,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-25",57.97,58.13,57.87,57.9,-0.41,399500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2038,"change":1014,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2038},"2025-08-22",57.43,58.2,57.34,1.54,207800,{"date":2112,"open":2113,"high":2106,"low":2114,"close":2115,"change":400,"percent_change":352,"volume":2116,"transactions":9,"vwap":2115},"2025-08-21",57.29,57.099998,57.26,542300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":46,"percent_change":342,"volume":2123,"transactions":9,"vwap":2122},"2025-08-20",57.58,57.59,57.056,57.41,112900,{"date":2125,"open":2100,"high":2126,"low":2127,"close":2128,"change":38,"percent_change":522,"volume":2129,"transactions":9,"vwap":2128},"2025-08-19",58,57.53,57.62,148700,{"date":2131,"open":2101,"high":2059,"low":2132,"close":2133,"change":982,"percent_change":778,"volume":2134,"transactions":9,"vwap":2133},"2025-08-18",57.78,57.84,400400,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2074,"change":399,"percent_change":689,"volume":2139,"transactions":9,"vwap":2074},"2025-08-15",58.18,57.85,71300,{"date":2141,"open":2092,"high":2075,"low":2142,"close":2143,"change":981,"percent_change":580,"volume":2144,"transactions":9,"vwap":2143},"2025-08-14",57.792,58.040001,123300,{"date":2146,"open":2080,"high":2147,"low":1237,"close":2051,"change":224,"percent_change":651,"volume":2148,"transactions":9,"vwap":2051},"2025-08-13",58.12,235600,{"date":2150,"open":2151,"high":1237,"low":2152,"close":1237,"change":550,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1237},"2025-08-12",57.44,57.33,1.26,88400,{"date":2156,"open":2108,"high":2157,"low":2114,"close":2158,"change":38,"percent_change":522,"volume":2159,"transactions":9,"vwap":2158},"2025-08-11",57.48,57.17,142600,{"date":2161,"open":2162,"high":2066,"low":2162,"close":2163,"change":1112,"percent_change":1799,"volume":2164,"transactions":9,"vwap":2163},"2025-08-08",56.93,57.39,151500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":981,"percent_change":399,"volume":2171,"transactions":9,"vwap":2170},"2025-08-07",57.11,57.18,56.51,56.78,144500,{"date":2173,"open":2174,"high":2175,"low":2169,"close":2176,"change":486,"percent_change":764,"volume":2177,"transactions":9,"vwap":2176},"2025-08-06",56.56,56.91,56.84,125600,{"date":2179,"open":2180,"high":2175,"low":2181,"close":2182,"change":2102,"percent_change":1667,"volume":2183,"transactions":9,"vwap":2182},"2025-08-05",56.88,56.45,56.5,149500,{"date":2185,"open":2186,"high":2175,"low":2187,"close":2175,"change":111,"percent_change":2188,"volume":2013,"transactions":9,"vwap":2175},"2025-08-04",56.22,56.192,1.84,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":286,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-01",56.32,56.43,55.68,55.88,-1.45,178100,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":854,"percent_change":121,"volume":2202,"transactions":9,"vwap":2201},"2025-07-31",57.46,56.62,56.7,272900,{"date":2204,"open":2205,"high":2114,"low":2206,"close":2207,"change":580,"percent_change":1028,"volume":2208,"transactions":9,"vwap":2207},"2025-07-30",57,56.57,56.77,63800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":689,"percent_change":256,"volume":2215,"transactions":9,"vwap":2214},"2025-07-29",57.15,57.21,56.86,56.87,261100,{"date":2217,"open":2168,"high":2218,"low":2219,"close":2220,"change":245,"percent_change":853,"volume":2221,"transactions":9,"vwap":2220},"2025-07-28",57.2,56.966,57.060001,142200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2019,"percent_change":1677,"volume":2228,"transactions":9,"vwap":2227},"2025-07-25",57.02,57.19,56.95,57.09,171600,{"date":2230,"open":2231,"high":2227,"low":2232,"close":2226,"change":1215,"percent_change":225,"volume":2233,"transactions":9,"vwap":2226},"2025-07-24",56.94,56.9,271300,{"date":2235,"open":2236,"high":2170,"low":2237,"close":2170,"change":549,"percent_change":88,"volume":2238,"transactions":9,"vwap":2170},"2025-07-23",56.52,56.36,231900,{"date":2240,"open":2241,"high":2191,"low":2242,"close":2243,"change":504,"percent_change":1847,"volume":2244,"transactions":9,"vwap":2243},"2025-07-22",56.26,56.029999,56.27,128300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":72,"percent_change":1434,"volume":2251,"transactions":9,"vwap":2250},"2025-07-21",56.17,56.452,56.12,56.14,533300,{"date":2253,"open":2191,"high":2254,"low":2255,"close":2256,"change":399,"percent_change":22,"volume":2257,"transactions":9,"vwap":2256},"2025-07-18",56.4,56.0099983,56.07,101800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":960,"percent_change":1061,"volume":2264,"transactions":9,"vwap":2263},"2025-07-17",55.91,56.21,55.83,56.18,188100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1435,"percent_change":486,"volume":2271,"transactions":9,"vwap":2270},"2025-07-16",55.84,55.92,55.37,55.89,449900,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":778,"percent_change":235,"volume":2276,"transactions":9,"vwap":2275},"2025-07-15",56.2,55.7,226100,{"date":2278,"open":2267,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":145,"volume":2283,"transactions":9,"vwap":2281},"2025-07-14",55.96,55.67,55.86,-0.01,130700,{"date":2285,"open":2267,"high":2286,"low":2287,"close":2288,"change":157,"percent_change":809,"volume":2289,"transactions":9,"vwap":2288},"2025-07-11",55.99,55.69,55.87,219300,{"date":2291,"open":2279,"high":2292,"low":2267,"close":2293,"change":1626,"percent_change":192,"volume":2294,"transactions":9,"vwap":2293},"2025-07-10",56.19,56.11,284000,{"date":2296,"open":2297,"high":2298,"low":2280,"close":2270,"change":960,"percent_change":1061,"volume":2299,"transactions":9,"vwap":2270},"2025-07-09",55.76,56,305500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1515,"percent_change":1720,"volume":2306,"transactions":9,"vwap":2305},"2025-07-08",55.57,55.72,55.5,55.6,224500,{"date":2308,"open":2309,"high":2281,"low":2310,"close":2311,"change":257,"percent_change":753,"volume":2312,"transactions":9,"vwap":2311},"2025-07-07",55.78,55.28,55.49,247100,{"date":2314,"open":2280,"high":2315,"low":2280,"close":2279,"change":362,"percent_change":1852,"volume":1534,"transactions":9,"vwap":2279},"2025-07-03",56.02,{"date":2317,"open":2318,"high":2302,"low":2318,"close":2304,"change":1435,"percent_change":486,"volume":2319,"transactions":9,"vwap":2304},"2025-07-02",55.19,379700,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":277,"percent_change":912,"volume":2325,"transactions":9,"vwap":2324},"2025-07-01",55.11,55.4,55.31,352700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":471,"percent_change":267,"volume":2332,"transactions":9,"vwap":2331},"2025-06-30",55.13,55.365,54.95,55.3,445900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":191,"percent_change":549,"volume":2339,"transactions":9,"vwap":2338},"2025-06-27",54.74,55.064999,54.61,54.93,1272800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":572,"percent_change":409,"volume":2346,"transactions":9,"vwap":2345},"2025-06-26",54.49,54.68,54.37,54.65,199100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1819,"percent_change":1187,"volume":2353,"transactions":9,"vwap":2352},"2025-06-25",54.2,54.34,54.112,54.27,189500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1630,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-24",53.78,54.125,53.72,54.09,1.1,448900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":1021,"percent_change":174,"volume":2312,"transactions":9,"vwap":2365},"2025-06-23",53.0099983,53.5,52.76,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":101,"percent_change":390,"volume":2373,"transactions":9,"vwap":2372},"2025-06-20",53.42,53.49,52.93,52.97,245600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":981,"percent_change":399,"volume":2380,"transactions":9,"vwap":2379},"2025-06-18",53.43,53.62,53.23,53.27,162500,{"date":2382,"open":2383,"high":2358,"low":2384,"close":2385,"change":106,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-06-17",53.58,53.31,53.33,-0.89,248500,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":1112,"percent_change":895,"volume":2393,"transactions":9,"vwap":2392},"2025-06-16",53.51,53.94,53.81,337000,{"date":2395,"open":2390,"high":2396,"low":2397,"close":2398,"change":167,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-13",53.68,53.080002,53.2,-1.28,385800,{"date":2402,"open":2377,"high":2403,"low":2404,"close":2405,"change":1819,"percent_change":486,"volume":2406,"transactions":9,"vwap":2405},"2025-06-12",53.97,53.55,53.89,188400,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":235,"percent_change":1408,"volume":2412,"transactions":9,"vwap":2411},"2025-06-11",54.080002,53.59,53.71,115100,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":471,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-10",53.67,54,0.69,89000,{"date":2420,"open":2421,"high":2422,"low":2377,"close":2423,"change":145,"percent_change":246,"volume":2424,"transactions":9,"vwap":2423},"2025-06-09",53.74,53.8,53.63,234000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1882,"volume":2432,"transactions":9,"vwap":2430},"2025-06-06",53.54,53.73,53.4,53.65,0.62,163800,{"date":2434,"open":2379,"high":2369,"low":2435,"close":2436,"change":399,"percent_change":46,"volume":2437,"transactions":9,"vwap":2436},"2025-06-05",52.85,53.029999,191400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1515,"percent_change":224,"volume":2444,"transactions":9,"vwap":2443},"2025-06-04",53.13,53.282,53.09,53.14,166500,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2436,"change":960,"percent_change":202,"volume":2449,"transactions":9,"vwap":2436},"2025-06-03",52.64,53.11,168700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":1630,"volume":2456,"transactions":9,"vwap":2453},"2025-06-02",52.32,52.74,52.13,0.31,1078400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":400,"percent_change":235,"volume":2463,"transactions":9,"vwap":2462},"2025-05-30",52.44,52.59,51.95,52.43,292900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1562,"percent_change":1061,"volume":2469,"transactions":9,"vwap":2468},"2025-05-29",52.89,52.2,52.58,181100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":23,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-28",52.66,52.75,52.25,52.31,-0.53,307400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2460,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2460},"2025-05-27",52.14,52.6,52.0099983,1.05,2.04,217700,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":522,"percent_change":1389,"volume":2491,"transactions":9,"vwap":2490},"2025-05-23",51.26,51.745,51.54,353300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2282,"percent_change":145,"volume":2498,"transactions":9,"vwap":2497},"2025-05-22",51.93,52.27,51.86,51.92,211700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2494,"change":1348,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2494},"2025-05-21",52.42,52.845,51.88,-1.67,472400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":235,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-20",52.94,52.96,52.563,52.81,-0.55,246100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":912,"percent_change":590,"volume":2520,"transactions":9,"vwap":2519},"2025-05-19",52.5,53.155,52.45,53.099998,279400,{"date":2522,"open":2523,"high":2397,"low":2524,"close":2397,"change":192,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2397},"2025-05-16",52.82,52.56,0.74,118800,{"date":2528,"open":2452,"high":2529,"low":2530,"close":2531,"change":1847,"percent_change":795,"volume":2532,"transactions":9,"vwap":2531},"2025-05-15",52.715,52.23,52.69,385400,{"date":2534,"open":2459,"high":2524,"low":2535,"close":2536,"change":974,"percent_change":1435,"volume":2537,"transactions":9,"vwap":2536},"2025-05-14",52.295,52.46,121200,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":1562,"percent_change":1061,"volume":2543,"transactions":9,"vwap":2542},"2025-05-13",52.049999,52.52,52.36,290500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2547,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2547},"2025-05-12",51.87,52.09,51.53,1.72,3.41,209200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":581,"percent_change":23,"volume":2558,"transactions":9,"vwap":2557},"2025-05-09",50.59,50.7,50.27,50.37,148200,{"date":2560,"open":2561,"high":2562,"low":2556,"close":2563,"change":2455,"percent_change":2431,"volume":2312,"transactions":9,"vwap":2563},"2025-05-08",50.6,50.98,50.51,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1434,"percent_change":650,"volume":2570,"transactions":9,"vwap":2569},"2025-05-07",50.29,50.41,49.74,50.2,1091300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2102,"percent_change":512,"volume":2577,"transactions":9,"vwap":2576},"2025-05-06",50.07,50.52,49.985,50.080002,207400,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":157,"percent_change":257,"volume":2583,"transactions":9,"vwap":2582},"2025-05-05",50.35,50.79,50.49,236200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1528,"percent_change":304,"volume":2590,"transactions":9,"vwap":2589},"2025-05-02",50.54,50.815,50.375,50.73,293600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1678,"percent_change":1223,"volume":2164,"transactions":9,"vwap":2596},"2025-05-01",50.21,50.53,49.98,50.049999,{"date":2598,"open":2599,"high":2600,"low":177,"close":2601,"change":734,"percent_change":974,"volume":2602,"transactions":9,"vwap":2601},"2025-04-30",48.99,49.79,49.65,212100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1562,"percent_change":202,"volume":2609,"transactions":9,"vwap":2608},"2025-04-29",49.16,49.66,49.13,49.6,364800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2282,"percent_change":145,"volume":2616,"transactions":9,"vwap":2615},"2025-04-28",49.35,49.5,48.79,49.33,690100,{"date":181,"open":2618,"high":2619,"low":2620,"close":2619,"change":192,"percent_change":888,"volume":2621,"transactions":9,"vwap":2619},48.95,49.34,48.71,476200]