[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPB":3,"homepage-market-summary":35,"stock-historical-SPB":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SPB","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},"Spectrum Brands Holdings, Inc.","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Spectrum Brands Holdings Inc is consumer products and home essentials company. The company is a supplier of consumer batteries, residential locksets, residential builders' hardware, grooming products and personal care products. The company manages the businesses in product-focused segments; Home and Personal Care, which generates maximum revenue; Global Pet Care; and Home and Garden. The company manufactures, markets and distributes its products globally in the North America, Europe, Middle East & Africa, Latin America, and Asia-Pacific. It generates maximum revenue from North America.","3,000","Middleton, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4233,1.88,"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},77.58,76.49,77.76,76.04,76.95,0.63,0.82,250501.666583,7066,77.1506,99.06,49.99,350879.8444810478,56.2,10964,{"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":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},417806,152499036.964743,23.65,"2025-04-28",[189,190,200,210,221,231,242,251,262,273,284,295,306,317,328,339,349,360,371,382,392,402,412,423,432,443,454,465,475,486,495,505,515,526,536,546,556,565,576,585,595,606,616,627,636,644,655,666,675,684,693,703,714,722,730,740,748,758,768,776,784,792,801,809,817,826,834,841,850,858,867,875,881,889,896,903,911,920,927,935,942,950,958,966,974,982,991,998,1006,1015,1024,1032,1040,1049,1056,1064,1072,1081,1090,1098,1104,1113,1120,1128,1136,1144,1153,1160,1168,1177,1185,1194,1203,1211,1218,1227,1232,1239,1243,1251,1257,1264,1271,1277,1285,1293,1299,1306,1315,1323,1330,1337,1344,1353,1359,1368,1374,1379,1388,1395,1403,1412,1419,1426,1433,1441,1449,1457,1463,1470,1479,1485,1489,1497,1504,1512,1517,1524,1531,1538,1547,1555,1562,1568,1574,1581,1588,1593,1601,1608,1617,1626,1632,1641,1649,1658,1667,1673,1680,1688,1693,1701,1708,1715,1721,1729,1737,1741,1750,1758,1765,1773,1781,1788,1796,1804,1811,1817,1824,1832,1840,1848,1856,1863,1869,1876,1884,1891,1899,1907,1916,1922,1930,1938,1945,1953,1959,1967,1974,1981,1989,1997,2005,2013,2019,2026,2033,2039,2048,2056,2065,2072,2081,2090,2097,2104,2110,2119,2125,2132,2140,2146,2152,2158,2164,2172,2180,2188,2193,2200,2208,2214,2222,2229,2236,2244,2251,2256,2263,2270,2276,2282,2288,2295,2302,2310,2316,2324,2330,2338,2342,2348,2356,2361,2365,2372,2378,2382,2388,2393,2400,2406,2412,2419,2427,2433,2439,2445,2454,2460,2466,2474,2480,2484,2490,2497,2502,2509,2514,2519,2525,2530,2537,2542,2549,2552,2560,2567,2573,2578,2584,2590,2595,2598,2605,2612,2619,2625,2631,2635,2641,2648,2653,2659,2666,2671,2678,2685,2691,2698,2705,2710,2716,2722,2729,2735,2739,2744,2749,2755,2760,2768,2773,2779,2783,2789,2796,2804,2812,2818,2823,2831,2837,2844,2852,2860,2868,2876,2883,2890,2895,2900,2906,2911,2918],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",75.79,77.42,75.13,0.23,0.3,424671.309013,9707,76.7245,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":156,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",76.2,77.06,75.95,76.72,0.96,373505.197463,9366,76.538,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",78,78.31,75.51,75.99,-2.33,-2.97,418847.844509,10620,76.2151,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",80.29,77.97,78.32,-1.13,-1.42,385118.364406,11125,78.4793,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",78.61,79.97,77.71,79.45,-0.06,-0.08,551592.78348,11020,79.1584,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":50,"volume":248,"transactions":249,"vwap":250},"2026-09-30",81.42,79.3201,79.51,-1.12,342481.832354,8820,79.7072,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",83.09,83.26,80.11,80.63,-2.21,-2.67,372419.317386,9571,80.9897,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",84.26,84.96,82.04,82.84,-2.07,-2.44,290216.556745,8180,82.9243,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",84.97,85.06,83.54,84.91,0.14,0.17,227196.089822,6994,84.6622,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",86.01,87.07,84.7,84.77,-1.71,-1.98,285368.765276,7286,85.2423,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",87.35,87.67,86.14,86.48,-1.54,-1.75,203183.535463,5993,86.7097,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",86.62,88.43,86.02,88.02,2.8,3.29,325248.872796,9138,87.8629,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",86.83,86.985,85.16,85.22,-0.95,-1.1,258881.585837,7653,85.6168,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",86.28,86.73,84.9,86.17,-0.76,-0.87,504889.383825,9130,86.1181,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",87.8,86.1475,86.93,0.37,0.43,288602.159381,9159,86.8386,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",86.05,87.24,85.3901,86.56,0.9,1.05,199727.852896,7374,86.5161,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",85.4,85.92,84.02,85.66,0.21,0.25,188049.943019,8238,85.5034,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",86.03,86.94,84.935,85.45,-0.77,-0.89,215492.749101,7728,85.5339,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",87.06,85.52,86.22,0.6,0.7,185577.542205,7599,86.2447,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":178,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",85.83,86.5,84.54,85.62,-0.04,320780.611597,9187,85.7462,{"date":403,"open":286,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",87.055,85.26,85.65,-1.83,-2.09,319725.008244,7913,86.1459,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",88.38,88.98,87.245,87.48,-1.02,-1.15,334368.940367,9429,87.7586,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":57,"volume":429,"transactions":430,"vwap":431},"2026-09-04",87.92,89.19,88.5,0.09,225846.533078,8183,88.6085,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",89.42,89.86,87.475,88.41,-0.88,-0.99,249808.245497,7945,88.4041,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",86.67,89.43,86.29,89.29,3.23,3.75,366615.77386,8282,88.9872,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",85.87,87.52,85.53,86.06,-0.25,-0.29,287661.267275,8915,86.2818,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":258,"volume":472,"transactions":473,"vwap":474},"2026-08-31",88.22,88.24,85.41,86.31,-2.37,492249.155426,9577,86.2006,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-28",88.27,89.04,87.95,88.68,0.18,0.2,314067.70873,9285,89.0455,{"date":487,"open":488,"high":489,"low":490,"close":427,"change":117,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",87.56,89.39,87.02,-0.44,304971.278157,10509,88.4302,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":237,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",88.99,89.35,87.8001,88.89,-0.07,211855.070852,6451,88.8071,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":146,"volume":512,"transactions":513,"vwap":514},"2026-08-25",88.26,89.185,86.36,88.95,0.61,300919.11229,7429,88.288,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",87.14,89.0919,87.05,88.34,1.43,1.65,278177.828542,7944,88.0692,{"date":527,"open":528,"high":352,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",86.45,85.44,86.91,0.75,0.87,305388.664639,8285,86.6124,{"date":537,"open":538,"high":539,"low":405,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",86.78,87.765,86.16,-2.63,-2.96,411515.305879,10390,86.0588,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":355,"volume":553,"transactions":554,"vwap":555},"2026-08-19",89.32,90.71,88.73,88.79,0.79,323536.80311,9664,89.0862,{"date":557,"open":479,"high":558,"low":559,"close":560,"change":561,"percent_change":280,"volume":562,"transactions":563,"vwap":564},"2026-08-18",88.445,86.57,88,0.15,350578.982346,8737,87.7163,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",89.3,89.845,87.17,87.85,-2.08,-2.31,423834.029562,9631,88.0093,{"date":577,"open":578,"high":579,"low":548,"close":580,"change":334,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",90.51,91.355,89.93,-0.84,277159.056946,8299,89.9107,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",89.25,91.291,90.69,2.27,2.57,594350.013786,11648,90.2425,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",87.47,88.64,86.35,88.42,0.51,0.58,562854.948564,12529,88.0455,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",87.19,89.1899,87.09,87.91,0.03,384285.302484,10710,88.0807,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",88.23,88.48,85.81,87.88,-2.25,-2.5,582431.807549,13396,87.2527,{"date":628,"open":629,"high":30,"low":311,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",96.5,90.13,1.87,2.12,764815.559633,17505,91.5619,{"date":637,"open":638,"high":639,"low":640,"close":507,"change":257,"percent_change":269,"volume":641,"transactions":642,"vwap":643},"2026-08-06",91,91.21,87.57,473619.419248,10692,88.7389,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",90.8,92.29,90.25,90.47,-0.5,-0.55,363724.361562,10033,91.2221,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",88.6,91.655,87.42,90.97,2.05,2.31,330177.277711,8993,90.9313,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":561,"percent_change":280,"volume":672,"transactions":673,"vwap":674},"2026-08-03",89,90,88.109,88.92,359859.425976,10341,88.9697,{"date":676,"open":500,"high":677,"low":678,"close":679,"change":680,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",89.41,87.8018,88.77,0,260347.757605,7437,88.7604,{"date":685,"open":467,"high":686,"low":687,"close":679,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",89.28,87.22,0.49,0.56,306000.438748,10007,88.7143,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":622,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",89.51,89.52,87.5,88.28,-2.49,330741.126964,8745,88.4713,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",89.31,91.42,89.015,90.53,1.72,1.94,285302.289494,7247,90.1923,{"date":715,"open":716,"high":706,"low":717,"close":718,"change":680,"percent_change":680,"volume":719,"transactions":720,"vwap":721},"2026-07-27",89.56,88.56,88.81,223844.779672,7626,89.1566,{"date":723,"open":619,"high":724,"low":538,"close":718,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",90.0303,1.38,1.58,254442.36545,7509,88.4548,{"date":731,"open":732,"high":679,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",87.79,86.225,87.43,-1.57,-1.76,359981.275834,8526,87.1523,{"date":741,"open":742,"high":743,"low":744,"close":668,"change":612,"percent_change":612,"volume":745,"transactions":746,"vwap":747},"2026-07-22",88.83,89.45,88.47,235652.145451,7591,88.9792,{"date":749,"open":717,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",89.87,87.98,88.97,0.48,0.54,234131.321821,7207,89.0439,{"date":759,"open":760,"high":761,"low":477,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",89.01,89.95,88.49,-0.2,-0.23,211446.619234,7951,88.7926,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":418,"volume":775,"transactions":9,"vwap":773},"2026-07-17",88.91,90.6,85.99,88.69,-0.91,331700,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",87.61,89.98,89.6,1.93,2.2,468300,{"date":785,"open":786,"high":787,"low":788,"close":298,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":298},"2026-07-15",84,88.65,83.15,3.55,4.22,326900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",85.35,86.099998,82.51,84.12,-0.57,-0.67,265400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":725,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-13",84.19,84.88,83.27,84.69,1.66,313700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":377,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-10",83.46,84.28,82.94,83.31,-0.92,276400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",81.87,84.21,81.62,84.080002,2.47,3.03,242700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":736,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-08",82.48,84.099998,80.77,81.61,-2.11,264700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":501,"percent_change":238,"volume":840,"transactions":9,"vwap":839},"2026-07-07",83.52,84.13,82.3,83.37,353500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",85.089996,85.23,83.36,83.44,-1.55,-1.82,301300,{"date":851,"open":395,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",86.82,84.34,84.99,-1.16,-1.35,572300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",86,87.54,85.42,86.15,0.4,0.47,374800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":344,"volume":874,"transactions":9,"vwap":872},"2026-06-30",85,86.2,83.86,85.75,0.32,343800,{"date":876,"open":559,"high":559,"low":806,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",85.43,-2.06,-2.35,426000,{"date":882,"open":883,"high":884,"low":772,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",86.089996,88.14,87.49,1.53,1.78,736400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":460,"percent_change":461,"volume":895,"transactions":9,"vwap":894},"2026-06-25",85.88,87.87,84.83,85.96,272200,{"date":897,"open":812,"high":898,"low":812,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",87.089996,86.21,2.74,3.28,441100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":481,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-23",82.91,84.050003,82.31,83.47,0.22,389400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",84.07,85.27,83.029999,83.29,-0.68,-0.81,505000,{"date":921,"open":922,"high":844,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",81.57,83.97,3.42,4.25,638400,{"date":928,"open":929,"high":916,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",82.12,80.38,80.55,-3.45,-4.11,403700,{"date":936,"open":937,"high":938,"low":939,"close":786,"change":651,"percent_change":940,"volume":941,"transactions":9,"vwap":786},"2026-06-16",84.53,85.24,83.77,-0.65,302300,{"date":943,"open":944,"high":945,"low":946,"close":944,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":944},"2026-06-15",84.55,85.51,83.25,1.25,1.5,431100,{"date":951,"open":952,"high":844,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",84.36,83.089996,83.3,-0.53,-0.63,384100,{"date":959,"open":922,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",83.84,80.94,83.83,2.63,3.24,427700,{"date":967,"open":788,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",83.17,80.99,81.2,-1.52,-1.84,313900,{"date":975,"open":976,"high":805,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",81.96,80.98,82.72,1.32,1.62,342000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",81.91,82.83,81.33,81.4,-0.15,-0.18,281300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":988,"percent_change":989,"volume":997,"transactions":9,"vwap":996},"2026-06-05",81.45,82.97,81.07,81.55,300400,{"date":999,"open":1000,"high":1001,"low":234,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",81,81.99,81.7,2.06,2.59,373700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",79.16,80.76,79.019997,79.64,-0.22,-0.28,302100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",78.22,80.14,77.52,79.86,2.1,2.7,272500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":22,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":22},"2026-06-01",77.66,78.27,76.17,-0.93,-1.18,257900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":195,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",78.029999,79.88,77.98,78.69,0.29,368300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",76.42,79.99,75.61,78.46,0.88,1.13,452000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":20,"change":324,"percent_change":1054,"volume":1055,"transactions":9,"vwap":20},"2026-05-27",79.099998,81.24,77.51,-1.4,385400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":78,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-26",78.099998,79.75,77.81,78.68,0.42,339600,{"date":1065,"open":192,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",78.9,75.5,78.35,2.82,3.73,468700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",73.52,75.58,71.63,75.53,1.04,1.4,423600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",73.31,74.97,72.14,74.49,1.51,2.07,502300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":933,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",76.33,76.6,72.65,72.98,-5.33,445400,{"date":1099,"open":1100,"high":1068,"low":1100,"close":1101,"change":1102,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-18",76.45,77.089996,0.01,503300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",79.77,80.19,76.87,77.080002,-2.98,-3.72,384300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":602,"percent_change":156,"volume":1119,"transactions":9,"vwap":1118},"2026-05-14",80.44,81.11,79.47,80.059998,386000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":855,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-13",80.16,80.97,78.29,79.48,-1.44,432000,{"date":1129,"open":1008,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",80.72,79.07,80.64,1.56,1.97,438300,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",81.9,77.95,79.080002,-2.39,-2.93,504900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-08",79.56,81.49,77.86,81.47,2.84,3.61,402200,{"date":1154,"open":962,"high":322,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",77.74,78.63,-6.4,-7.53,633700,{"date":1161,"open":1162,"high":1163,"low":836,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",83.58,86.96,85.029999,2.65,3.22,686700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",80.82,82.75,79.94,82.38,2.51,3.14,322600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1111,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",82.18,82.99,79.43,79.87,-3.09,340200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",82.67,84.74,82.22,82.96,0.36,0.44,357600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-30",81.67,82.88,80.85,82.6,1.11,1.36,270500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1147,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1147},"2026-04-29",82.45,82.74,81.12,-1.37,-1.65,339800,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":581,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-28",84.49,82.65,82.86,-1,212900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-27",84.41,85.019997,83.55,83.7,-0.66,-0.78,230500,{"date":1228,"open":1229,"high":844,"low":913,"close":952,"change":612,"percent_change":1230,"volume":1231,"transactions":9,"vwap":952},"2026-04-24",84.72,0.04,155500,{"date":1233,"open":913,"high":1234,"low":1235,"close":1236,"change":112,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-23",85.46,83.6,84.33,1.07,179200,{"date":1240,"open":968,"high":962,"low":1241,"close":846,"change":156,"percent_change":1046,"volume":1242,"transactions":9,"vwap":846},"2026-04-22",82.81,217900,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",85.49,82.35,82.71,-2.7,-3.16,388100,{"date":1252,"open":1253,"high":376,"low":1254,"close":469,"change":388,"percent_change":1255,"volume":1256,"transactions":9,"vwap":469},"2026-04-20",84.23,83.91,0.83,259600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":450,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-17",81.76,85.34,84.71,4.63,378700,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":590,"volume":1270,"transactions":9,"vwap":1268},"2026-04-16",78.82,81.25,80.96,1.8,268900,{"date":1272,"open":1106,"high":1273,"low":1266,"close":1008,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1008},"2026-04-15",80.13,-1.09,-1.36,245800,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-14",78.51,80.39,80.25,1.34,1.7,258100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1288},"2026-04-13",78.56,78.91,76.99,-0.13,-0.16,201800,{"date":1294,"open":1280,"high":1280,"low":1295,"close":1296,"change":1030,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-10",78.92,79.040001,-1.47,188600,{"date":1300,"open":1026,"high":1301,"low":1302,"close":1303,"change":726,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-09",80.5,77.65,80.22,2.01,302000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",77.93,78.84,77.27,78.64,2.58,3.39,350200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":956,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",75.91,76.57,75.28,76.059998,-0.48,266800,{"date":1324,"open":1325,"high":1108,"low":1326,"close":1327,"change":1069,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-06",72.59,72.12,76.54,3.83,361900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":798,"percent_change":377,"volume":1336,"transactions":9,"vwap":1335},"2026-04-02",73.47,74.42,72.27,73.72,267900,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":141,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-01",73.55,75.31,74.29,0.8,353100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-31",74.62,75,72.5,73.7,0.05,0.07,317400,{"date":1354,"open":1355,"high":1356,"low":1085,"close":1357,"change":1350,"percent_change":1351,"volume":1358,"transactions":9,"vwap":1357},"2026-03-30",74.27,74.94,73.65,345100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",75.41,75.66,73.3,73.6,-1.97,-2.61,382300,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":195,"percent_change":122,"volume":1373,"transactions":9,"vwap":1372},"2026-03-26",74.19,75.97,75.57,258600,{"date":1375,"open":1347,"high":1376,"low":1335,"close":1377,"change":94,"percent_change":1087,"volume":1378,"transactions":9,"vwap":1377},"2026-03-25",75.47,75.34,349700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-24",72.099998,74.33,71.91,74.22,1.64,2.26,266300,{"date":1389,"open":1390,"high":1357,"low":1391,"close":1392,"change":1150,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-23",71.31,70.86,72.58,4.07,393400,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-20",72.059998,68.82,69.74,-2.2,-3.06,1057900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",71.98,73.16,71.72,71.94,-0.54,-0.75,376300,{"date":1413,"open":1084,"high":1084,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-18",72.35,72.48,-2.88,-3.82,298900,{"date":1420,"open":1356,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1133,"volume":1425,"transactions":9,"vwap":1423},"2026-03-17",75.92,73.97,75.36,1.16,423200,{"date":1427,"open":1428,"high":194,"low":1429,"close":1430,"change":753,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-16",74.25,73.59,74.2,0.65,326000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1335,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1335},"2026-03-13",75.16,75.25,73.45,-0.62,-0.83,344900,{"date":1442,"open":1443,"high":1042,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-12",75.84,74.21,74.34,-2.54,-3.3,459800,{"date":1450,"open":1435,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-11",77.25,73.87,76.88,1.35,1.79,306200,{"date":1458,"open":1372,"high":1459,"low":1460,"close":1077,"change":1461,"percent_change":815,"volume":1462,"transactions":9,"vwap":1077},"2026-03-10",76.65,74.56,-0.7,354600,{"date":1464,"open":1465,"high":1459,"low":1466,"close":1467,"change":1468,"percent_change":117,"volume":1469,"transactions":9,"vwap":1467},"2026-03-09",75.33,73.12,76.23,-0.3,371900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",75.9,76.7,73.71,76.53,0.35,0.46,351000,{"date":1480,"open":1481,"high":1473,"low":1372,"close":1482,"change":438,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-05",76.29,76.18,-1.14,251300,{"date":1486,"open":225,"high":225,"low":1093,"close":1487,"change":101,"percent_change":323,"volume":1488,"transactions":9,"vwap":1487},"2026-03-04",77.059998,325000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1483,"volume":1496,"transactions":9,"vwap":1494},"2026-03-03",77.07,78.17,75.019997,77.8,-0.9,346400,{"date":1498,"open":1499,"high":1500,"low":1320,"close":1501,"change":873,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-02",77.15,78.85,78.7,0.41,369600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":482,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",77.99,79.23,77.34,78.38,0.16,337600,{"date":1513,"open":1036,"high":1514,"low":1515,"close":1017,"change":146,"percent_change":112,"volume":1516,"transactions":9,"vwap":1017},"2026-02-26",78.4,76.68,453200,{"date":1518,"open":1519,"high":1124,"low":1520,"close":1521,"change":799,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-25",78.13,74.72,77.53,-0.86,285300,{"date":1525,"open":1526,"high":1527,"low":1308,"close":1528,"change":1529,"percent_change":1495,"volume":1530,"transactions":9,"vwap":1528},"2026-02-24",79.24,80.27,78.2,-0.71,284400,{"date":1532,"open":1533,"high":1172,"low":1534,"close":1288,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1288},"2026-02-23",78.66,77.35,-1.21,-1.51,328300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-20",78.26,80.42,77.41,80.12,1.91,2.44,438900,{"date":1548,"open":1139,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-19",78.67,77.56,78.21,-0.11,-0.14,410200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":225,"change":206,"percent_change":1560,"volume":1561,"transactions":9,"vwap":225},"2026-02-18",77.36,79.28,76.73,1.24,468400,{"date":1563,"open":215,"high":1564,"low":1377,"close":1557,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1557},"2026-02-17",77.9,1.22,1.6,518500,{"date":1569,"open":1347,"high":1570,"low":1571,"close":1572,"change":122,"percent_change":1502,"volume":1573,"transactions":9,"vwap":1572},"2026-02-13",76.24,74.15,76.14,407500,{"date":1575,"open":1067,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1191,"volume":1580,"transactions":9,"vwap":1578},"2026-02-12",77.23,74.93,75.83,0.27,301600,{"date":1582,"open":1583,"high":1421,"low":1341,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-11",74.47,75.56,1.06,1.42,369300,{"date":1589,"open":1520,"high":1443,"low":1590,"close":1591,"change":873,"percent_change":345,"volume":1592,"transactions":9,"vwap":1591},"2026-02-10",73.98,74.5,361200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":301,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",75.2,75.54,73.29,74.18,-2.03,467000,{"date":1602,"open":1603,"high":1604,"low":1384,"close":1605,"change":1038,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-06",75.27,76.86,75.72,0.38,471200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-05",73.010002,77.21,71.41,75.43,6.99,10.21,992200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-04",68,69.44,67.63,68.44,1.46,2.18,641800,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1454,"percent_change":1003,"volume":1631,"transactions":9,"vwap":1630},"2026-02-03",65.28,67.27,66.98,410500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-02",64.28,65.85,63.85,65.63,1.92,3.01,415400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1291,"volume":1648,"transactions":9,"vwap":1646},"2026-01-30",63.52,64.17,63.049999,63.71,-0.1,404900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",62.9,63.82,62.44,63.81,1.1,1.75,335100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-28",65.059998,65.5,62.45,62.71,-2.55,-3.91,339100,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":156,"percent_change":1047,"volume":1672,"transactions":9,"vwap":1671},"2026-01-27",64.21,65.52,65.26,342700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":988,"percent_change":764,"volume":1679,"transactions":9,"vwap":1678},"2026-01-26",64.41,64.84,62.87,64.53,368200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1522,"volume":1687,"transactions":9,"vwap":1685},"2026-01-23",64.81,65.33,64.38,64.68,-0.56,264000,{"date":1689,"open":1690,"high":1691,"low":1690,"close":133,"change":1454,"percent_change":127,"volume":1692,"transactions":9,"vwap":133},"2026-01-22",64,66.059998,442700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":662,"volume":1700,"transactions":9,"vwap":1698},"2026-01-21",62.36,63.91,61.87,63.89,1.44,360200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1662,"change":1706,"percent_change":1707,"volume":934,"transactions":9,"vwap":1662},"2026-01-20",61.16,63.69,61.040001,0.52,0.84,{"date":1709,"open":1710,"high":1690,"low":1711,"close":1712,"change":301,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-16",63.13,61.49,61.93,-2.43,449600,{"date":1716,"open":1717,"high":1675,"low":1718,"close":1719,"change":1720,"percent_change":918,"volume":874,"transactions":9,"vwap":1719},"2026-01-15",64.010002,63.22,63.47,-0.52,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1230,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-14",64.26,65.46,63.87,63.99,0.06,268100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":531,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-13",63.3,64.13,63.21,63.95,1.19,272000,{"date":1738,"open":1685,"high":1739,"low":1677,"close":1740,"change":847,"percent_change":1141,"volume":833,"transactions":9,"vwap":1740},"2026-01-12",64.8,63.2,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-09",64.16,65,63.38,64.75,0.81,1.27,257500,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-08",61.72,64.52,63.94,1.55,2.48,309900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1647,"percent_change":1291,"volume":1764,"transactions":9,"vwap":1763},"2026-01-07",62.51,62.99,61.4,62.39,322000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":632,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-06",60.060001,62.55,59.72,62.49,3.51,311000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":78,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-05",60.3,61.029999,59.91,60.37,0.55,250300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":206,"percent_change":980,"volume":1787,"transactions":9,"vwap":1786},"2026-01-02",59.36,60.39,58.82,60.040001,281500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1438,"volume":1795,"transactions":9,"vwap":1793},"2025-12-31",59.52,59.96,58.79,59.080002,-0.37,331900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1522,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-30",60.07,60.26,59.27,59.45,-1.43,241900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":367,"percent_change":1062,"volume":1810,"transactions":9,"vwap":1809},"2025-12-29",60.029999,60.91,59.75,60.31,282800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1767,"change":909,"percent_change":344,"volume":1816,"transactions":9,"vwap":1767},"2025-12-26",60.02,60.24,59.57,206300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1510,"percent_change":1579,"volume":1823,"transactions":9,"vwap":1822},"2025-12-24",59.59,60.42,59.15,59.84,129400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":377,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-23",60.25,60.81,59.43,59.68,-1.27,303000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1735,"volume":1839,"transactions":9,"vwap":1837},"2025-12-22",59.12,60.77,59.0099983,60.45,0.71,296700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":101,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-19",60.14,60.69,59.28,59.74,-1.22,573100,{"date":1849,"open":1850,"high":1851,"low":1822,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-18",61.73,62.46,60.48,-0.79,-1.29,272900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1237,"percent_change":887,"volume":1862,"transactions":9,"vwap":1861},"2025-12-17",60.46,61.89,60.13,61.27,326100,{"date":1864,"open":1865,"high":1770,"low":1798,"close":1866,"change":1867,"percent_change":1868,"volume":1764,"transactions":9,"vwap":1866},"2025-12-16",61.26,60.2,-1.38,-2.24,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":367,"percent_change":1502,"volume":1875,"transactions":9,"vwap":1874},"2025-12-15",61.66,62.29,60.64,61.58,330200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":815,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-12",62.15,62.74,60.99,61.33,-1.48,345500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1237,"percent_change":1656,"volume":1890,"transactions":9,"vwap":1889},"2025-12-11",61.79,63.12,61.6,62.25,305800,{"date":1892,"open":1893,"high":1850,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-10",58.73,58.22,61.18,2.92,5.01,373200,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-09",56.71,58.63,58.26,1.33,2.34,252200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-08",56.99,57.0099983,55.93,56.93,-0.26,-0.45,217200,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":367,"percent_change":1192,"volume":1921,"transactions":9,"vwap":1920},"2025-12-05",56.49,57.77,57.19,230900,{"date":1923,"open":1924,"high":1893,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-04",58.46,56.53,56.94,-1.61,-2.75,220600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":94,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-03",57.8,58.86,57.46,58.55,1.95,227700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1720,"percent_change":1495,"volume":1944,"transactions":9,"vwap":1943},"2025-12-02",57.82,58.029999,57.21,57.43,292300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1054,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-01",58.94,59.55,57.78,57.95,-2.36,302500,{"date":1954,"open":1801,"high":1955,"low":1956,"close":1957,"change":1013,"percent_change":43,"volume":1958,"transactions":9,"vwap":1957},"2025-11-28",59.8,59.13,59.35,175700,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-26",58.41,59.88,59.63,0.77,1.31,300200,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1933,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1933},"2025-11-25",57.71,59.07,1.59,2.78,281000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1552,"percent_change":151,"volume":1980,"transactions":9,"vwap":1979},"2025-11-24",56.66,57.96,56.31,57.27,405000,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-21",54.73,58.47,57.38,3.06,5.63,453600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1438,"volume":1996,"transactions":9,"vwap":1994},"2025-11-20",54.77,55.74,54.029999,54.32,-0.34,230600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1476,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-19",54.26,55.15,53.21,54.66,0.64,420900,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-18",55.25,53.58,54.31,-1.62,-2.9,551700,{"date":2014,"open":2015,"high":1902,"low":2016,"close":1911,"change":2017,"percent_change":571,"volume":2018,"transactions":9,"vwap":1911},"2025-11-17",57.58,55.9,-1.19,413500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1854,"percent_change":257,"volume":2025,"transactions":9,"vwap":2024},"2025-11-14",59,59.4,56,57.12,585100,{"date":2027,"open":2028,"high":2029,"low":1941,"close":1961,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1961},"2025-11-13",59.029999,63.67,5.17,9.71,946300,{"date":2034,"open":56,"high":2035,"low":2036,"close":2037,"change":807,"percent_change":1166,"volume":2038,"transactions":9,"vwap":2037},"2025-11-12",53.6,51.54,53.24,481200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-11",53.9,54.11,51.41,51.58,-1.92,-3.59,391800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":917,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-10",54.2,54.4,53.33,53.5,-1.26,250900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-07",54.96,55.63,53.96,54.18,-0.59,-1.08,286000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1991,"change":1720,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1991},"2025-11-06",55.12,56.35,54.62,-0.94,218300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-05",54.5,55.52,54.29,55.29,0.91,1.67,186000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-04",53.67,54.49,53.32,54.38,0.5,0.93,401800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":680,"percent_change":680,"volume":2096,"transactions":9,"vwap":2095},"2025-11-03",53.55,54.51,52.94,53.88,325900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2095,"change":1029,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2095},"2025-10-31",54.07,54.65,53.19,-1.7,243000,{"date":2105,"open":2106,"high":2007,"low":2106,"close":2107,"change":1191,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-30",54.099998,54.81,0.66,197900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-29",56.02,56.41,54.049999,54.45,-1.9,-3.37,262500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2068,"change":156,"percent_change":1965,"volume":2124,"transactions":9,"vwap":2068},"2025-10-28",55.2,56.47,54.72,249600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":238,"percent_change":1553,"volume":2131,"transactions":9,"vwap":2130},"2025-10-27",55.8,56.26,55.44,55.62,173000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":345,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-24",55.77,55.98,55.19,55.7,0.78,187000,{"date":2141,"open":2142,"high":2143,"low":2100,"close":2142,"change":2144,"percent_change":279,"volume":2145,"transactions":9,"vwap":2142},"2025-10-23",55.27,55.75,0.08,315500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2136,"change":1291,"percent_change":461,"volume":2151,"transactions":9,"vwap":2136},"2025-10-22",55.6,55.97,54.9,292500,{"date":2153,"open":2123,"high":2154,"low":2076,"close":2155,"change":754,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-21",55.72,55.35,0.99,268600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2107,"change":1655,"percent_change":661,"volume":2163,"transactions":9,"vwap":2107},"2025-10-20",53.99,54.95,53.83,246500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1201,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-17",52.19,53.72,51.84,53.71,2.6,318700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1255,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-16",51.77,52.84,51.48,52.35,1.61,262300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1192,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-15",51.080002,52.02,50.68,51.52,0.86,332700,{"date":2189,"open":2190,"high":2191,"low":31,"close":2182,"change":873,"percent_change":25,"volume":2192,"transactions":9,"vwap":2182},"2025-10-14",50.0099983,51.31,365900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1502,"percent_change":1747,"volume":2199,"transactions":9,"vwap":2198},"2025-10-13",50.75,51.47,50.42,50.76,384500,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-10",51.88,50.11,50.35,-1.17,-2.27,411900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2185,"change":917,"percent_change":71,"volume":2213,"transactions":9,"vwap":2185},"2025-10-09",52.07,52.17,51.14,419500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":763,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-08",52.79,52.98,51.87,52.2,-0.38,319600,{"date":2223,"open":2217,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1274,"volume":2228,"transactions":9,"vwap":2226},"2025-10-07",53.75,52.060001,52.4,-0.58,391000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2217,"change":1599,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2217},"2025-10-06",54.79,54.86,52.91,-3.69,342900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1748,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-03",53.77,55.32,53.76,55.0099983,2.36,216900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":1079,"volume":2250,"transactions":9,"vwap":2247},"2025-10-02",53,53.74,52.95,0.74,341900,{"date":2252,"open":2253,"high":2052,"low":2254,"close":2246,"change":865,"percent_change":112,"volume":2255,"transactions":9,"vwap":2246},"2025-10-01",52.54,52.49,349000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":237,"percent_change":1552,"volume":2262,"transactions":9,"vwap":2261},"2025-09-30",52.68,52.83,51.98,52.53,248800,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2171,"transactions":9,"vwap":2267},"2025-09-29",53.85,52.46,52.59,-1.01,-1.88,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2035,"change":521,"percent_change":900,"volume":2275,"transactions":9,"vwap":2035},"2025-09-26",52.29,53.73,52.080002,370300,{"date":2277,"open":2278,"high":2267,"low":2279,"close":2211,"change":2280,"percent_change":1535,"volume":2281,"transactions":9,"vwap":2211},"2025-09-25",52.55,51.66,-0.64,365600,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2156,"percent_change":1544,"volume":2287,"transactions":9,"vwap":2286},"2025-09-24",51.73,52.9,52.81,292900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1995,"percent_change":940,"volume":2294,"transactions":9,"vwap":2293},"2025-09-23",52.58,53.049999,51.7,51.82,474500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1321,"percent_change":774,"volume":2301,"transactions":9,"vwap":2300},"2025-09-22",52.97,53.07,51.57,52.16,401300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":848,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-19",54.57,54.76,52.44,52.64,-3.34,968400,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":1283,"percent_change":1166,"volume":2315,"transactions":9,"vwap":2314},"2025-09-18",53.2,54.67,54.46,520000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":764,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-17",53.099998,55.14,52.73,52.76,-0.43,350300,{"date":2325,"open":2211,"high":2101,"low":2326,"close":2327,"change":355,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-16",51.56,52.99,1.73,413900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1830,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-15",53.45,53.53,51.96,52.09,-2.38,360700,{"date":2339,"open":2084,"high":2084,"low":2340,"close":2341,"change":301,"percent_change":100,"volume":1336,"transactions":9,"vwap":2341},"2025-09-12",53.35,53.36,{"date":2343,"open":2247,"high":2344,"low":2247,"close":2150,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2150},"2025-09-11",55.060001,1.09,2.03,346800,{"date":2349,"open":2000,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-10",55.65,53.69,53.81,-2.16,-3.86,317000,{"date":2357,"open":2129,"high":2023,"low":2358,"close":2149,"change":2359,"percent_change":1747,"volume":2360,"transactions":9,"vwap":2149},"2025-09-09",54.87,0.45,284800,{"date":2362,"open":2363,"high":2363,"low":2067,"close":2075,"change":1275,"percent_change":1141,"volume":2364,"transactions":9,"vwap":2075},"2025-09-08",57.28,316400,{"date":2366,"open":2367,"high":2368,"low":2068,"close":2369,"change":2370,"percent_change":710,"volume":2371,"transactions":9,"vwap":2369},"2025-09-05",56.5,58.36,56.88,1.08,292600,{"date":2373,"open":2374,"high":2375,"low":2093,"close":2127,"change":1237,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2127},"2025-09-04",54.97,55.83,1.96,271400,{"date":2379,"open":2380,"high":2136,"low":2380,"close":1983,"change":1553,"percent_change":1913,"volume":2381,"transactions":9,"vwap":1983},"2025-09-03",54.35,392800,{"date":2383,"open":2384,"high":1918,"low":2385,"close":2358,"change":2386,"percent_change":1111,"volume":2387,"transactions":9,"vwap":2358},"2025-09-02",56.12,54.44,-2.12,614100,{"date":2389,"open":2023,"high":2390,"low":2023,"close":1909,"change":1078,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1909},"2025-08-29",57.17,1.86,537300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":798,"percent_change":2268,"volume":2399,"transactions":9,"vwap":2398},"2025-08-28",56.6,56.72,55.46,55.95,488600,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":1078,"percent_change":631,"volume":2405,"transactions":9,"vwap":2404},"2025-08-27",55.22,56.64,56.52,391500,{"date":2407,"open":33,"high":2408,"low":2319,"close":2409,"change":1536,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-26",56.98,55.48,-2.65,457700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1909,"change":2417,"percent_change":2227,"volume":2418,"transactions":9,"vwap":1909},"2025-08-25",57.02,57.31,56.11,-0.33,463570,{"date":2420,"open":2241,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-22",57.62,54.94,57.32,2.85,5.23,460126,{"date":2428,"open":2429,"high":2430,"low":2106,"close":2429,"change":2431,"percent_change":71,"volume":2432,"transactions":9,"vwap":2429},"2025-08-21",54.47,54.84,-0.72,271200,{"date":2434,"open":2435,"high":2436,"low":1991,"close":2136,"change":2268,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2136},"2025-08-20",56.049999,56.44,-1.8,459100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":33,"change":1062,"percent_change":531,"volume":2444,"transactions":9,"vwap":33},"2025-08-19",56.07,57.18,55.88,343900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-18",56.7,57.37,55.51,55.78,-0.82,-1.45,433600,{"date":2455,"open":1961,"high":2456,"low":2457,"close":2395,"change":2010,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2395},"2025-08-15",58.67,56.58,-2.78,389800,{"date":2461,"open":2462,"high":2462,"low":2463,"close":1894,"change":2017,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1894},"2025-08-14",58.81,57.54,-2,423900,{"date":2467,"open":2468,"high":1801,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-13",57.15,57.11,59.41,2.38,4.17,479100,{"date":2475,"open":2476,"high":2463,"low":2477,"close":2478,"change":2370,"percent_change":781,"volume":2479,"transactions":9,"vwap":2478},"2025-08-12",56.4,55.85,57.029999,544400,{"date":2481,"open":2447,"high":2482,"low":2134,"close":2398,"change":2220,"percent_change":799,"volume":2483,"transactions":9,"vwap":2398},"2025-08-11",57.25,775600,{"date":2485,"open":2486,"high":1941,"low":2487,"close":2488,"change":955,"percent_change":1029,"volume":2489,"transactions":9,"vwap":2488},"2025-08-08",56.95,56.29,56.33,566100,{"date":2491,"open":2492,"high":1836,"low":2162,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-07",54.75,56.86,3.94,7.45,1400300,{"date":2498,"open":2086,"high":2499,"low":2253,"close":2500,"change":1854,"percent_change":2336,"volume":2501,"transactions":9,"vwap":2500},"2025-08-06",54.69,52.92,1316900,{"date":2503,"open":2504,"high":2086,"low":2505,"close":2506,"change":1748,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-05",53.28,52.5,54.21,2.4,598500,{"date":2510,"open":2511,"high":2512,"low":2306,"close":2094,"change":1502,"percent_change":2138,"volume":2513,"transactions":9,"vwap":2094},"2025-08-04",52.67,53.64,592200,{"date":2515,"open":2327,"high":2516,"low":2036,"close":2261,"change":2517,"percent_change":407,"volume":2518,"transactions":9,"vwap":2261},"2025-08-01",53.18,-0.98,591800,{"date":2520,"open":2521,"high":2522,"low":2298,"close":2523,"change":855,"percent_change":2386,"volume":2524,"transactions":9,"vwap":2523},"2025-07-31",54.17,55.3,53.51,464500,{"date":2526,"open":1918,"high":1918,"low":2527,"close":2313,"change":1297,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2313},"2025-07-30",54.27,-2.62,580100,{"date":2531,"open":2532,"high":2533,"low":2398,"close":2534,"change":2269,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-29",58.11,58.17,56.14,-3.24,585000,{"date":2538,"open":1826,"high":1826,"low":2539,"close":2539,"change":622,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-28",58.02,-3.73,654100,{"date":2543,"open":2544,"high":1858,"low":2545,"close":2546,"change":531,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-25",59.76,58.66,60.27,1.26,446400,{"date":2550,"open":1970,"high":1962,"low":1893,"close":1790,"change":1290,"percent_change":1012,"volume":2551,"transactions":9,"vwap":1790},"2025-07-24",652800,{"date":2553,"open":2554,"high":2555,"low":1893,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-23",59.3,59.83,59.65,1.41,2.42,728400,{"date":2561,"open":2562,"high":1924,"low":2563,"close":2564,"change":1756,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-22",56.040001,55.58,58.24,4.45,669500,{"date":2568,"open":2488,"high":2569,"low":2129,"close":2570,"change":2571,"percent_change":651,"volume":2572,"transactions":9,"vwap":2570},"2025-07-21",56.79,55.76,-0.31,378300,{"date":2574,"open":2487,"high":2575,"low":2576,"close":2441,"change":178,"percent_change":72,"volume":2577,"transactions":9,"vwap":2441},"2025-07-18",56.55,55.57,431700,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":1237,"percent_change":710,"volume":2583,"transactions":9,"vwap":2582},"2025-07-17",55.16,56.17,56.099998,314700,{"date":2585,"open":2107,"high":2586,"low":2042,"close":2587,"change":2588,"percent_change":1904,"volume":2589,"transactions":9,"vwap":2587},"2025-07-16",55.23,55.029999,0.72,409700,{"date":2591,"open":2369,"high":2369,"low":2592,"close":2009,"change":408,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2009},"2025-07-15",54.25,-3.71,429300,{"date":2596,"open":1910,"high":2478,"low":2130,"close":2476,"change":2205,"percent_change":1599,"volume":2597,"transactions":9,"vwap":2476},"2025-07-14",373900,{"date":2599,"open":2600,"high":1940,"low":2601,"close":2602,"change":501,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-11",56.81,56.61,57.57,-0.12,439800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1046,"percent_change":1755,"volume":2611,"transactions":9,"vwap":2610},"2025-07-10",56.57,58.64,56.54,57.64,493500,{"date":2613,"open":2575,"high":2614,"low":2615,"close":2616,"change":873,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-09",56.9,55.55,56.76,0.57,462500,{"date":2620,"open":2319,"high":2621,"low":2622,"close":2436,"change":948,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2436},"2025-07-08",57.060001,54.91,2.73,590300,{"date":2626,"open":2627,"high":2628,"low":2305,"close":2422,"change":2629,"percent_change":2011,"volume":2630,"transactions":9,"vwap":2422},"2025-07-07",55.99,56.21,-1.64,603900,{"date":2632,"open":2600,"high":2633,"low":2562,"close":2457,"change":279,"percent_change":367,"volume":2634,"transactions":9,"vwap":2457},"2025-07-03",57.41,481000,{"date":2636,"open":2397,"high":2637,"low":2374,"close":2436,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2436},"2025-07-02",56.45,1.02,1.84,564600,{"date":2642,"open":2233,"high":2643,"low":2644,"close":2645,"change":2558,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-01",56.42,52.89,55.42,4.57,689200,{"date":2649,"open":2259,"high":2516,"low":2650,"close":2246,"change":561,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2246},"2025-06-30",52.24,0.28,702800,{"date":2654,"open":2655,"high":2265,"low":2253,"close":2656,"change":1720,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-27",53.68,52.85,-0.97,4161100,{"date":2660,"open":2661,"high":2662,"low":2650,"close":2663,"change":2557,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-26",52.41,53.57,53.37,2.71,598100,{"date":2667,"open":2668,"high":2248,"low":2669,"close":2334,"change":2322,"percent_change":2451,"volume":2670,"transactions":9,"vwap":2334},"2025-06-25",52.15,51.78,866400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1290,"percent_change":460,"volume":2677,"transactions":9,"vwap":2676},"2025-06-24",53.02,53.040001,51.9,52.39,471900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1062,"percent_change":1747,"volume":2684,"transactions":9,"vwap":2683},"2025-06-23",51.76,52.65,50.73,52.52,522700,{"date":2686,"open":2687,"high":2094,"low":2688,"close":2689,"change":428,"percent_change":280,"volume":2690,"transactions":9,"vwap":2689},"2025-06-20",52.31,51.55,52.099998,807000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":398,"percent_change":238,"volume":2697,"transactions":9,"vwap":2696},"2025-06-18",51.86,52.48,51.12,52.0099983,687900,{"date":2699,"open":2687,"high":2700,"low":2701,"close":2702,"change":1522,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-17",53.15,51.5,52.049999,-1.63,1152500,{"date":2706,"open":2219,"high":2327,"low":56,"close":2233,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2233},"2025-06-16",1.18,2.28,683200,{"date":2711,"open":2083,"high":2712,"low":2701,"close":2284,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2284},"2025-06-13",54.68,-2.57,-4.73,705700,{"date":2717,"open":2313,"high":2718,"low":2095,"close":2719,"change":2720,"percent_change":65,"volume":2721,"transactions":9,"vwap":2719},"2025-06-12",55.049999,54.3,-0.69,664500,{"date":2723,"open":2059,"high":2724,"low":2725,"close":2726,"change":72,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-11",55.82,53.95,54.99,-0.09,1179700,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2063,"percent_change":2045,"volume":2734,"transactions":9,"vwap":2733},"2025-06-10",56.62,54.59,55.040001,685800,{"date":2736,"open":2737,"high":2600,"low":2375,"close":2384,"change":1579,"percent_change":753,"volume":2738,"transactions":9,"vwap":2384},"2025-06-09",56.46,416700,{"date":2740,"open":2569,"high":2741,"low":2742,"close":2477,"change":1552,"percent_change":763,"volume":2743,"transactions":9,"vwap":2477},"2025-06-06",56.91,55.36,400100,{"date":2745,"open":2627,"high":2746,"low":2563,"close":2747,"change":1013,"percent_change":650,"volume":2748,"transactions":9,"vwap":2747},"2025-06-05",56.82,55.96,518300,{"date":2750,"open":2751,"high":2752,"low":2059,"close":2753,"change":1477,"percent_change":26,"volume":2754,"transactions":9,"vwap":2753},"2025-06-04",55.94,56.74,56.24,481800,{"date":2756,"open":2733,"high":2367,"low":2757,"close":2450,"change":1747,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2450},"2025-06-03",54.55,1.47,582700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2374,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2374},"2025-06-02",57.67,57.88,54.61,-2.8,-4.85,754800,{"date":2769,"open":2770,"high":2770,"low":2024,"close":1919,"change":1438,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1919},"2025-05-30",58.15,-1.06,606000,{"date":2774,"open":2363,"high":2775,"low":2363,"close":2776,"change":2777,"percent_change":2778,"volume":2473,"transactions":9,"vwap":2776},"2025-05-29",59.040001,58.39,1.52,2.67,{"date":2780,"open":1902,"high":1902,"low":2493,"close":2781,"change":50,"percent_change":1141,"volume":2782,"transactions":9,"vwap":2781},"2025-05-28",56.87,537700,{"date":2784,"open":2785,"high":2786,"low":1977,"close":1903,"change":561,"percent_change":2787,"volume":2788,"transactions":9,"vwap":1903},"2025-05-27",58.74,59.16,0.26,593100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2532,"change":2794,"percent_change":1461,"volume":2795,"transactions":9,"vwap":2532},"2025-05-23",57.63,58.28,56.65,-0.41,623100,{"date":2797,"open":1845,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-22",59.79,58.44,58.52,-1.6,-2.66,604900,{"date":2805,"open":1718,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-21",63.39,60.0099983,60.12,-3.88,-6.06,544000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":1690,"change":1476,"percent_change":1779,"volume":2817,"transactions":9,"vwap":1690},"2025-05-20",63.75,64.42,63.72,345800,{"date":2819,"open":2816,"high":1723,"low":2820,"close":2821,"change":848,"percent_change":2458,"volume":2822,"transactions":9,"vwap":2821},"2025-05-19",63.34,63.65,359400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":521,"volume":2830,"transactions":9,"vwap":2828},"2025-05-16",64.89,65.57,64.77,65.47,0.92,407900,{"date":2832,"open":1690,"high":2833,"low":2834,"close":2835,"change":1914,"percent_change":2720,"volume":2836,"transactions":9,"vwap":2835},"2025-05-15",64.73,63.099998,64.55,338400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":1744,"change":571,"percent_change":2842,"volume":2843,"transactions":9,"vwap":1744},"2025-05-14",66.95,67.46,64.88,-3.1,655900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2638,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-13",66.26,67.91,66.17,67.080002,1.54,531300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":1691,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":1691},"2025-05-12",64.050003,67,63.83,4.2,6.79,819700,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1868,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-09",63.66,64.83,61.76,61.86,-3.49,663300,{"date":2869,"open":2870,"high":2871,"low":2367,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-05-08",58.31,64.58,64.099998,2.22,3.59,862000,{"date":2877,"open":2878,"high":2878,"low":2879,"close":2880,"change":2017,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-07",63.58,61.2,61.88,-1.89,1172200,{"date":2884,"open":1743,"high":2885,"low":2886,"close":2887,"change":407,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-06",64.9,62.11,63.07,-2.82,694200,{"date":2891,"open":2892,"high":2893,"low":1690,"close":2885,"change":753,"percent_change":531,"volume":2894,"transactions":9,"vwap":2885},"2025-05-05",64.19,65.38,579700,{"date":2896,"open":2897,"high":1660,"low":2897,"close":2815,"change":1454,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2815},"2025-05-02",63.59,2.14,472100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2887,"change":178,"percent_change":72,"volume":2905,"transactions":9,"vwap":2887},"2025-05-01",62.88,63.73,62.77,421200,{"date":2907,"open":2908,"high":2909,"low":1703,"close":2834,"change":1192,"percent_change":388,"volume":2910,"transactions":9,"vwap":2834},"2025-04-30",62.24,63.25,492600,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":238,"percent_change":1290,"volume":2917,"transactions":9,"vwap":2916},"2025-04-29",62.6,63.09,62.37,62.66,504800,{"date":187,"open":2919,"high":2920,"low":2921,"close":1879,"change":2922,"percent_change":612,"volume":2923,"transactions":9,"vwap":1879},62.72,63.64,62.099998,0.02,497200]