[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPMD":3,"homepage-market-summary":30,"stock-historical-SPMD":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPMD","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},"State Street SPDR Portfolio S&P 400 Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4131,0.900984,"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},63.76,64.2,64.25,63.4903,64.83,-1.07,-1.65,1691553.278326,68.97,54.53,2312799.44392904,63.9,3333,{"status":31,"indices":32,"watchlist":75,"sectors":76,"benchmarks":131},"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",[],[77,82,87,92,97,102,107,112,117,121,126],{"name":78,"etf":79,"change":80,"price":81,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":83,"etf":84,"change":85,"price":86,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":88,"etf":89,"change":90,"price":91,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":93,"etf":94,"change":95,"price":96,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":118,"etf":119,"change":66,"price":120,"is_up":39},"Real Estate","XLRE",40.57,{"name":122,"etf":123,"change":124,"price":125,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":127,"etf":128,"change":129,"price":130,"is_up":39},"Comm Services","XLC",-0.35,111.26,[132,137,142,147],{"ticker":133,"name":134,"price":135,"change":136,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":138,"name":139,"price":140,"change":141,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":143,"name":144,"price":145,"change":146,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":148,"name":149,"price":150,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":152,"page":153,"page_size":154,"total_pages":153,"summary":155,"data":161},365,1,1000,{"period_high":25,"period_low":156,"average_volume":157,"total_volume":158,"period_return":159,"latest_close":17,"start_date":160,"end_date":5},48.85,1988253,725712460.426189,28.42,"2025-04-25",[162,165,175,186,196,207,216,227,238,248,259,269,280,291,300,310,319,330,341,352,363,373,384,394,405,415,426,434,444,454,464,474,485,494,504,514,525,536,545,555,566,575,583,593,602,612,623,633,644,654,664,673,682,691,699,708,717,724,732,740,748,755,765,770,776,784,790,793,799,805,812,819,823,829,834,841,847,852,858,866,870,876,885,893,900,906,911,918,924,928,934,940,945,950,957,964,971,979,988,996,1004,1010,1016,1021,1026,1032,1038,1045,1051,1058,1062,1070,1077,1084,1089,1095,1101,1105,1110,1114,1123,1129,1136,1142,1151,1158,1165,1174,1181,1189,1196,1202,1210,1217,1225,1234,1242,1251,1257,1266,1273,1281,1290,1295,1300,1309,1316,1324,1331,1337,1344,1351,1357,1364,1372,1378,1382,1388,1395,1399,1405,1410,1417,1424,1432,1440,1445,1451,1458,1464,1469,1475,1480,1485,1493,1498,1505,1509,1515,1521,1529,1537,1542,1548,1552,1558,1565,1572,1579,1584,1590,1597,1603,1607,1613,1619,1624,1628,1633,1641,1645,1652,1659,1665,1671,1677,1683,1691,1697,1702,1708,1712,1718,1724,1729,1735,1742,1749,1756,1765,1773,1780,1788,1796,1804,1812,1817,1824,1832,1838,1845,1851,1858,1864,1871,1878,1883,1887,1891,1896,1903,1909,1916,1922,1928,1933,1939,1946,1953,1960,1965,1970,1975,1979,1984,1989,1994,1998,2001,2006,2011,2015,2021,2025,2029,2033,2037,2041,2046,2052,2058,2062,2066,2070,2074,2080,2085,2090,2094,2099,2104,2109,2114,2120,2126,2132,2136,2141,2148,2153,2158,2166,2173,2178,2182,2189,2195,2202,2209,2216,2222,2228,2234,2238,2245,2248,2252,2258,2261,2267,2272,2280,2285,2290,2294,2298,2303,2309,2313,2317,2324,2331,2336,2343,2349,2356,2363,2370,2376,2383,2390,2398,2405,2409,2417,2422,2429,2435,2440,2445,2453,2460,2465,2471,2476,2483,2489,2495,2501,2504,2509,2515,2520,2524,2531,2538,2545,2552,2560,2566,2574,2581,2587,2593,2599],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":163,"vwap":164},8117,63.7413,{"date":166,"open":167,"high":168,"low":169,"close":21,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-10-06",64.85,65.12,64.73,0.28,0.43,1577054.389769,6247,64.8688,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",64.28,64.915,63.82,64.55,0.25,0.39,2517477.042676,9320,64.5308,{"date":187,"open":19,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",64.65,64.18,64.3,0.62,0.97,1735773.607292,9719,64.387,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",63.01,63.8,62.68,63.68,0.64,1.02,2750083.438584,12534,63.4674,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",63.57,63.04,-0.36,-0.57,2048484.866936,9465,63.279,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",63.52,63.69,63.0299,63.4,-0.06,-0.09,1950089.279491,9641,63.2355,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",63.55,63.74,63.135,63.46,-0.47,-0.74,2203617.489926,10608,63.4781,{"date":239,"open":240,"high":241,"low":218,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",63.85,64.085,63.93,0.23,0.36,1433500.290885,8638,63.8401,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",63.75,63.95,63.405,63.7,-0.29,-0.45,1959365.297252,10294,63.7008,{"date":260,"open":189,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",64.485,63.96,63.99,-0.38,-0.59,1726053.249544,8755,64.1646,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",64.56,64.6397,64.155,64.37,0.2,0.31,1810908.476461,8898,64.4435,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",64.39,64.44,63.975,64.17,0.03,0.05,1412079.610247,8095,64.2072,{"date":292,"open":293,"high":294,"low":242,"close":295,"change":38,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",64.47,64.48,64.14,-0.34,1652000.310978,7049,64.1014,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":244,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",64.84,64.845,64.34,64.36,0.56,931937.035802,5886,64.5026,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":264,"percent_change":265,"volume":316,"transactions":317,"vwap":318},"2026-09-16",64.5,64.815,63.41,64,1583601.73736,9217,64.366,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",64.75,64.77,64.26,64.38,-0.26,-0.4,1153583.170322,7138,64.4153,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",64.74,65,64.59,64.64,-0.6,-0.92,1668740.095131,8364,64.7609,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",65.3,65.41,65.02,65.24,0.52,0.8,1197074.556283,6378,65.2434,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",65.01,65.19,64.6301,64.72,-0.62,-0.95,1355693.06116,7474,64.8463,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":22,"volume":370,"transactions":371,"vwap":372},"2026-09-09",65.9,65.99,65.285,65.34,-0.71,1361046.347287,7843,65.4808,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",66.52,66.59,66.01,66.05,-0.42,-0.63,1385478.410724,7053,66.255,{"date":385,"open":386,"high":387,"low":377,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",66.07,66.64,66.47,0.1,0.15,1060594.690499,5854,66.3884,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",66.18,66.38,65.75,66.37,0.55,0.84,1327261.210552,6673,66.2197,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":73,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",65.49,65.8999,65.395,65.82,0.72,1674480.622337,7498,65.7461,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",65.69,65.96,65.23,65.35,-0.7,-1.06,1473462.725014,7803,65.4405,{"date":427,"open":428,"high":397,"low":365,"close":378,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",66.28,-0.33,-0.5,1328191.272179,7280,65.9981,{"date":435,"open":436,"high":437,"low":438,"close":397,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",67.26,67.37,66.34,-0.79,-1.18,967965.809399,7538,66.6521,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":286,"volume":451,"transactions":452,"vwap":453},"2026-08-27",67.24,67.28,66.885,67.17,0.02,932875.945068,7129,67.1349,{"date":455,"open":387,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",67.31,66.61,67.15,0.42,0.63,1164406.836055,7336,67.1348,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",67.05,66.475,66.73,-0.03,-0.04,1357054.978967,8119,66.6859,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",67.11,67.2,66.57,66.76,-0.51,-0.76,831017.496356,5925,66.7757,{"date":486,"open":437,"high":487,"low":488,"close":489,"change":490,"percent_change":347,"volume":491,"transactions":492,"vwap":493},"2026-08-21",67.47,66.96,67.27,0.35,1284467.724038,7986,67.2093,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":212,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",67.1,67.51,66.9,66.92,-0.84,1283933.045974,8702,67.0895,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":46,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",68.19,68.2261,67.405,67.49,-0.31,1057073.725574,7596,67.6789,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",68.39,68.52,67.67,67.7,-1.09,-1.58,1296987.255634,8799,67.9272,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",68.8,68.905,68.645,68.79,-0.14,-0.2,2667774.09414,8568,68.7922,{"date":537,"open":538,"high":25,"low":539,"close":540,"change":243,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",68.71,68.5,68.93,0.33,1036362.991069,9963,68.8368,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":459,"volume":552,"transactions":553,"vwap":554},"2026-08-13",68.68,68.78,68.414256,68.7,0.29,945059.145,7887,68.6147,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",68.56,68.6,68.085,68.41,0.26,0.38,1687118.47695,10538,68.3858,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":561,"volume":573,"transactions":553,"vwap":574},"2026-08-11",68.11,68.485,68.06,68.15,0.18,1070731.997659,68.2291,{"date":576,"open":568,"high":577,"low":578,"close":579,"change":532,"percent_change":254,"volume":580,"transactions":581,"vwap":582},"2026-08-10",68.21,67.89,67.97,2791502.093316,11508,68.0331,{"date":584,"open":578,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",68.2899,67.76,68.17,0.92,1.37,1020738.516722,8996,68.1219,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":38,"percent_change":429,"volume":599,"transactions":600,"vwap":601},"2026-08-06",67.61,67.985,67.225,67.25,1293604.841992,9889,67.4892,{"date":603,"open":604,"high":605,"low":606,"close":487,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",68,68.26,67.46,-0.44,-0.65,1193867.681593,10549,67.7436,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",66.97,68.01,66.8,67.91,1.22,1.83,1640440.648022,9460,67.6549,{"date":624,"open":625,"high":626,"low":418,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",65.97,66.72,66.69,0.71,1.08,2169794.829891,11639,66.5015,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",66.39,66.42,65.425,65.98,-0.05,-0.08,1592734.427051,13459,66.0128,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",66.12,65.27,66.03,0.57,0.87,1438481.06565,10341,65.7806,{"date":655,"open":656,"high":657,"low":344,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",66.44,66.48,65.46,-1.16,-1.74,1706186.237319,15381,65.852,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":286,"percent_change":287,"volume":670,"transactions":671,"vwap":672},"2026-07-28",66.45,66.7,66.23,66.62,1055156.525211,9525,66.5175,{"date":674,"open":675,"high":476,"low":676,"close":376,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",66.77,66.155,0.21,0.32,1100121.799,8694,66.5373,{"date":683,"open":666,"high":684,"low":685,"close":397,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",66.85,66.165,0.27,0.41,1407170.978835,10946,66.5109,{"date":692,"open":693,"high":399,"low":694,"close":695,"change":38,"percent_change":429,"volume":696,"transactions":697,"vwap":698},"2026-07-23",66,65.72,66.11,1031276.333874,10840,66.0462,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":124,"percent_change":469,"volume":705,"transactions":706,"vwap":707},"2026-07-22",66.32,66.705,66.22,66.33,1079849.283736,7058,66.4443,{"date":709,"open":648,"high":710,"low":711,"close":712,"change":713,"percent_change":203,"volume":714,"transactions":715,"vwap":716},"2026-07-21",66.3999,65.6955,66.35,0.67,1224295.665886,8122,66.1719,{"date":718,"open":657,"high":375,"low":719,"close":720,"change":430,"percent_change":481,"volume":721,"transactions":722,"vwap":723},"2026-07-20",65.66,65.68,1469527.772763,13308,65.9586,{"date":725,"open":726,"high":727,"low":728,"close":396,"change":379,"percent_change":380,"volume":729,"transactions":730,"vwap":731},"2026-07-17",65.95,66.63,65.855,1098099.351071,15175,66.2354,{"date":733,"open":418,"high":734,"low":418,"close":735,"change":678,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",66.82,66.6,0.48,1293679.973028,12505,66.4897,{"date":741,"open":742,"high":669,"low":743,"close":428,"change":287,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",66.43,65.91,0.08,1413186.141269,11748,66.2584,{"date":749,"open":656,"high":750,"low":751,"close":668,"change":276,"percent_change":73,"volume":752,"transactions":753,"vwap":754},"2026-07-14",66.66,66.04,1376651.626341,13320,66.2225,{"date":756,"open":757,"high":636,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",66.19,65.78,65.92,-0.37,-0.56,1926279.548719,14661,66.0252,{"date":766,"open":657,"high":657,"low":767,"close":768,"change":639,"percent_change":640,"volume":769,"transactions":9,"vwap":768},"2026-07-10",65.85,66.29,1340000,{"date":771,"open":638,"high":772,"low":759,"close":438,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":438},"2026-07-09",66.71,0.9,1.38,937400,{"date":777,"open":417,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",65.74,64.9,65.44,-0.67,-1.01,1200900,{"date":785,"open":616,"high":786,"low":726,"close":695,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":695},"2026-07-07",66.94,-0.81,-1.21,1224400,{"date":791,"open":675,"high":458,"low":626,"close":499,"change":686,"percent_change":687,"volume":792,"transactions":9,"vwap":499},"2026-07-06",1208900,{"date":794,"open":456,"high":795,"low":796,"close":797,"change":95,"percent_change":85,"volume":798,"transactions":9,"vwap":797},"2026-07-02",67.65,66.019997,66.65,1779900,{"date":800,"open":801,"high":595,"low":802,"close":614,"change":265,"percent_change":803,"volume":804,"transactions":9,"vwap":614},"2026-07-01",67.23,66.83,-0.87,2244300,{"date":806,"open":807,"high":795,"low":499,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",67.089996,67.56,0.53,0.79,1964200,{"date":813,"open":814,"high":815,"low":668,"close":816,"change":686,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-29",66.86,67.059998,67.029999,0.4,1689400,{"date":820,"open":727,"high":821,"low":397,"close":479,"change":38,"percent_change":429,"volume":822,"transactions":9,"vwap":479},"2026-06-26",67.019997,1860400,{"date":824,"open":786,"high":825,"low":750,"close":826,"change":827,"percent_change":588,"volume":828,"transactions":9,"vwap":826},"2026-06-25",67.57,66.98,0.61,1867800,{"date":830,"open":646,"high":831,"low":832,"close":399,"change":817,"percent_change":827,"volume":833,"transactions":9,"vwap":399},"2026-06-24",66.81,66.059998,2141300,{"date":835,"open":720,"high":836,"low":837,"close":625,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":625},"2026-06-23",66.5,65.54,-0.68,-1.02,1922500,{"date":842,"open":843,"high":802,"low":844,"close":797,"change":744,"percent_change":845,"volume":846,"transactions":9,"vwap":797},"2026-06-22",66.51,66.41,0.12,1264200,{"date":848,"open":849,"high":772,"low":695,"close":478,"change":850,"percent_change":153,"volume":851,"transactions":9,"vwap":478},"2026-06-18",66.58,0.66,1047100,{"date":853,"open":854,"high":447,"low":855,"close":743,"change":500,"percent_change":856,"volume":857,"transactions":9,"vwap":743},"2026-06-17",66.78,65.77,-1.26,2047000,{"date":859,"open":860,"high":861,"low":387,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",67.099998,67.42,66.75,-0.19,-0.28,1297300,{"date":867,"open":825,"high":868,"low":831,"close":786,"change":561,"percent_change":182,"volume":869,"transactions":9,"vwap":786},"2026-06-15",67.68,1668600,{"date":871,"open":836,"high":872,"low":757,"close":873,"change":736,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-12",66.99,66.68,0.73,1336600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",65.080002,66.26,64.91,66.2,1.63,2.52,2438500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":359,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-10",65.28,66.010002,64.54,64.57,-1.45,1596000,{"date":894,"open":895,"high":428,"low":896,"close":897,"change":809,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-09",65.51,64.07,65.52,0.82,3220000,{"date":901,"open":343,"high":902,"low":903,"close":904,"change":390,"percent_change":243,"volume":905,"transactions":9,"vwap":904},"2026-06-08",65.48,64.92,64.99,1570000,{"date":907,"open":417,"high":758,"low":334,"close":302,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":302},"2026-06-05",-1.28,-1.94,1702600,{"date":912,"open":913,"high":914,"low":915,"close":646,"change":916,"percent_change":541,"volume":917,"transactions":9,"vwap":646},"2026-06-04",65.86,66.31,65.76,0.22,1033000,{"date":919,"open":920,"high":921,"low":922,"close":365,"change":639,"percent_change":640,"volume":923,"transactions":9,"vwap":365},"2026-06-03",65.65,66.040001,65.47,1949000,{"date":925,"open":346,"high":726,"low":419,"close":726,"change":926,"percent_change":588,"volume":927,"transactions":9,"vwap":726},"2026-06-02",0.6,1178900,{"date":929,"open":930,"high":931,"low":932,"close":420,"change":222,"percent_change":223,"volume":933,"transactions":9,"vwap":420},"2026-06-01",65.089996,65.55,64.82,1765300,{"date":935,"open":420,"high":936,"low":937,"close":344,"change":938,"percent_change":275,"volume":939,"transactions":9,"vwap":344},"2026-05-29",65.6,65.14,0.13,1571600,{"date":941,"open":942,"high":407,"low":943,"close":887,"change":744,"percent_change":845,"volume":944,"transactions":9,"vwap":887},"2026-05-28",64.96,64.66,1673400,{"date":946,"open":719,"high":719,"low":947,"close":948,"change":325,"percent_change":326,"volume":949,"transactions":9,"vwap":948},"2026-05-27",65.15,65.2,1316800,{"date":951,"open":952,"high":658,"low":953,"close":658,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":658},"2026-05-26",64.97,64.81,1.01,1.57,1513700,{"date":958,"open":177,"high":959,"low":960,"close":961,"change":400,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-22",64.6,63.97,64.45,0.86,1937000,{"date":965,"open":966,"high":967,"low":968,"close":28,"change":72,"percent_change":969,"volume":970,"transactions":9,"vwap":28},"2026-05-21",63.48,64.099998,63.0099983,0.11,2072100,{"date":972,"open":973,"high":240,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",63.040001,62.51,63.83,1.19,1.9,2242200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",62.98,63.060001,62.37,62.64,-0.61,-0.96,1380900,{"date":989,"open":990,"high":991,"low":973,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",63.56,63.84,63.25,-0.07,-0.11,1658600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":22,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-15",63.87,63.91,63.24,63.32,-1.66,1729700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":282,"change":686,"percent_change":459,"volume":1009,"transactions":9,"vwap":282},"2026-05-14",64.43,64.69,64.11,1237200,{"date":1011,"open":283,"high":283,"low":1012,"close":1013,"change":1014,"percent_change":141,"volume":1015,"transactions":9,"vwap":1013},"2026-05-13",63.78,64.12,-0.16,1457000,{"date":1017,"open":959,"high":1018,"low":1019,"close":177,"change":607,"percent_change":838,"volume":1020,"transactions":9,"vwap":177},"2026-05-12",64.61,63.53,1375100,{"date":1022,"open":1023,"high":1024,"low":1018,"close":357,"change":1014,"percent_change":141,"volume":1025,"transactions":9,"vwap":357},"2026-05-11",65.019997,65.040001,2616800,{"date":1027,"open":930,"high":930,"low":1028,"close":1029,"change":551,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-08",64.62,64.88,0.45,1409900,{"date":1033,"open":767,"high":767,"low":1034,"close":334,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":334},"2026-05-07",64.51,-0.83,-1.27,2099800,{"date":1039,"open":1040,"high":897,"low":880,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",65.07,65.42,1.16,1.81,1297500,{"date":1046,"open":1047,"high":304,"low":253,"close":323,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":323},"2026-05-05",63.88,0.81,1.28,1532400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":264,"percent_change":336,"volume":1057,"transactions":9,"vwap":1056},"2026-05-04",63.64,64.040001,63.14,63.45,1928700,{"date":1059,"open":1008,"high":189,"low":1060,"close":975,"change":450,"percent_change":286,"volume":1061,"transactions":9,"vwap":975},"2026-05-01",63.72,1584800,{"date":1063,"open":1064,"high":1047,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",63,62.94,63.81,1.05,1.67,1560900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":233,"percent_change":234,"volume":1076,"transactions":9,"vwap":1075},"2026-04-29",63.21,63.29,62.48,62.76,1412300,{"date":1078,"open":230,"high":1079,"low":1080,"close":1081,"change":380,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-28",63.94,63.029999,63.23,-0.99,1410000,{"date":1085,"open":242,"high":19,"low":1086,"close":1087,"change":286,"percent_change":287,"volume":1088,"transactions":9,"vwap":1087},"2026-04-27",63.63,63.86,2202400,{"date":1090,"open":251,"high":1091,"low":1092,"close":975,"change":1093,"percent_change":916,"volume":1094,"transactions":9,"vwap":975},"2026-04-24",64.15,63.51,0.14,1288700,{"date":1096,"open":253,"high":1097,"low":1098,"close":219,"change":1099,"percent_change":124,"volume":1100,"transactions":9,"vwap":219},"2026-04-23",63.98,62.96,-0.01,2325800,{"date":1102,"open":1028,"high":1028,"low":1103,"close":253,"change":136,"percent_change":264,"volume":1104,"transactions":9,"vwap":253},"2026-04-22",63.54,1426200,{"date":1106,"open":1107,"high":880,"low":1108,"close":1079,"change":760,"percent_change":105,"volume":1109,"transactions":9,"vwap":1079},"2026-04-21",64.53,63.79,2577600,{"date":1111,"open":250,"high":305,"low":250,"close":1112,"change":182,"percent_change":827,"volume":1113,"transactions":9,"vwap":1112},"2026-04-20",64.31,1349800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-17",63.31,64.33,63.3,63.92,1.25,1.99,1829500,{"date":1124,"open":1125,"high":1080,"low":1126,"close":1127,"change":969,"percent_change":572,"volume":1128,"transactions":9,"vwap":1127},"2026-04-16",62.65,62.46,62.67,1829400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":532,"percent_change":95,"volume":1135,"transactions":9,"vwap":1134},"2026-04-15",62.74,62.86,62.38,62.56,1445800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1075,"change":541,"percent_change":809,"volume":1141,"transactions":9,"vwap":1075},"2026-04-14",62.63,62.9,62.32,1153100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",61.55,62.47,61.47,62.43,0.68,1.1,1816300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":38,"percent_change":211,"volume":1157,"transactions":9,"vwap":1156},"2026-04-10",62.080002,62.099998,61.66,61.75,986700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1093,"percent_change":243,"volume":1164,"transactions":9,"vwap":1163},"2026-04-09",61.57,62.21,61.48,61.97,2286600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-08",61.79,62.19,61.5,61.83,1.73,2.88,2625200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":744,"percent_change":938,"volume":1180,"transactions":9,"vwap":1179},"2026-04-07",59.83,60.39,59.69,60.099998,3132700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":561,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-06",59.66,60.060001,59.36,60.02,0.44,3477700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":72,"percent_change":845,"volume":1195,"transactions":9,"vwap":1194},"2026-04-02",58.81,60.31,58.64,59.76,3144800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1178,"change":73,"percent_change":810,"volume":1201,"transactions":9,"vwap":1178},"2026-04-01",59.58,60.12,59.53,4579300,{"date":1203,"open":1204,"high":1198,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",58.22,58.040001,59.22,1.72,2.99,7559800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":439,"volume":1216,"transactions":9,"vwap":1214},"2026-03-30",58.6,57.31,57.5,-0.46,4078400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":359,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",58.7,58.75,57.85,57.96,-1.61,2932300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-26",59.2,59.87,58.89,58.91,-0.91,-1.52,2136300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":962,"volume":1241,"transactions":9,"vwap":1239},"2026-03-25",59.94,60.13,59.13,59.82,0.51,3036200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-24",58.34,59.6,58.28,59.31,0.5,0.85,4150800,{"date":1252,"open":1253,"high":1254,"low":1212,"close":1191,"change":773,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1191},"2026-03-23",58.97,59.77,1.55,6064500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-20",58.92,59.18,57.51,57.91,-1.32,-2.23,6176100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":845,"percent_change":275,"volume":1272,"transactions":9,"vwap":1271},"2026-03-19",58.41,59.57,58.39,59.23,6847700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1231,"volume":1280,"transactions":9,"vwap":1278},"2026-03-18",59.45,59.85,59.080002,59.11,-0.54,3673200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-17",59.46,59.97,59.43,59.65,0.54,0.91,3438500,{"date":1291,"open":1185,"high":1292,"low":1277,"close":1278,"change":687,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1278},"2026-03-16",59.81,0.7,3087400,{"date":1296,"open":1206,"high":1297,"low":1298,"close":1219,"change":993,"percent_change":100,"volume":1299,"transactions":9,"vwap":1219},"2026-03-13",59.47,58.51,4514200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-12",59.38,59.61,58.72,58.77,-1.23,-2.05,4362800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":863,"percent_change":95,"volume":1315,"transactions":9,"vwap":1314},"2026-03-11",59.92,60.34,59.59,60,3332800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":325,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-10",60.4,61.16,60.11,60.19,-0.43,4459800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":926,"percent_change":153,"volume":1330,"transactions":9,"vwap":1329},"2026-03-09",59.35,60.59,58.5,60.45,6462500,{"date":1332,"open":1333,"high":1312,"low":1269,"close":1276,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1276},"2026-03-06",60.33,-1.46,-2.38,4694300,{"date":1338,"open":1155,"high":1339,"low":1340,"close":1341,"change":803,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-05",62.16,60.85,61.31,-1.4,5854500,{"date":1345,"open":1346,"high":1127,"low":1347,"close":1348,"change":1349,"percent_change":450,"volume":1350,"transactions":9,"vwap":1348},"2026-03-04",62.5,61.69,62.18,0.01,4629700,{"date":1352,"open":1167,"high":1147,"low":1353,"close":1354,"change":520,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-03",60.75,62.17,-1.72,5151800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":809,"percent_change":401,"volume":1363,"transactions":9,"vwap":1362},"2026-03-02",62.24,63.39,62.2,63.26,3644900,{"date":1365,"open":1366,"high":1131,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-27",62.57,62.14,62.73,-0.52,-0.82,2267000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":992,"change":686,"percent_change":171,"volume":1377,"transactions":9,"vwap":992},"2026-02-26",63.17,63.43,62.52,2170800,{"date":1379,"open":1072,"high":1072,"low":1376,"close":981,"change":243,"percent_change":1380,"volume":1381,"transactions":9,"vwap":981},"2026-02-25",0.37,2980200,{"date":1383,"open":1354,"high":1384,"low":1385,"close":1386,"change":649,"percent_change":588,"volume":1387,"transactions":9,"vwap":1386},"2026-02-24",62.85,62.11,62.75,1674900,{"date":1389,"open":981,"high":1390,"low":1391,"close":1348,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1348},"2026-02-23",63.09,61.81,-1.11,-1.75,1888400,{"date":1396,"open":1075,"high":1397,"low":200,"close":1073,"change":459,"percent_change":713,"volume":1398,"transactions":9,"vwap":1073},"2026-02-20",63.67,3810200,{"date":1400,"open":1125,"high":1401,"low":1402,"close":1403,"change":469,"percent_change":639,"volume":1404,"transactions":9,"vwap":1403},"2026-02-19",62.91,62.44,62.87,3007600,{"date":1406,"open":1407,"high":1408,"low":1402,"close":1139,"change":170,"percent_change":1030,"volume":1409,"transactions":9,"vwap":1139},"2026-02-18",62.71,63.34,1655400,{"date":1411,"open":1145,"high":1412,"low":1413,"close":1414,"change":845,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-17",62.81,61.84,62.62,0.19,2299600,{"date":1418,"open":1419,"high":1384,"low":1420,"close":1346,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1346},"2026-02-13",61.99,61.52,0.59,0.95,3027100,{"date":1425,"open":1081,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",63.65,61.59,61.91,-0.89,-1.42,4066800,{"date":1433,"open":1434,"high":1103,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-11",63.37,62.45,62.8,-0.17,-0.27,2197300,{"date":1441,"open":1098,"high":1362,"low":1442,"close":1443,"change":639,"percent_change":640,"volume":1444,"transactions":9,"vwap":1443},"2026-02-10",62.84,62.97,2188600,{"date":1446,"open":1384,"high":1374,"low":1447,"close":1448,"change":1449,"percent_change":1093,"volume":1450,"transactions":9,"vwap":1448},"2026-02-09",62.61,63.02,0.09,4927500,{"date":1452,"open":1453,"high":1448,"low":1347,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-06",61.76,62.93,1.94,3.18,3299300,{"date":1459,"open":1460,"high":1461,"low":1353,"close":1462,"change":429,"percent_change":1279,"volume":1463,"transactions":9,"vwap":1462},"2026-02-05",60.79,61.54,60.99,3841600,{"date":1465,"open":1466,"high":1347,"low":1327,"close":1467,"change":171,"percent_change":628,"volume":1468,"transactions":9,"vwap":1467},"2026-02-04",61.23,61.32,4400200,{"date":1470,"open":1471,"high":1472,"low":1321,"close":1473,"change":845,"percent_change":275,"volume":1474,"transactions":9,"vwap":1473},"2026-02-03",60.95,61.38,60.89,4338900,{"date":1476,"open":1477,"high":1462,"low":1477,"close":1478,"change":347,"percent_change":962,"volume":1479,"transactions":9,"vwap":1478},"2026-02-02",59.96,60.77,3125000,{"date":1481,"open":1177,"high":1482,"low":1483,"close":1484,"change":761,"percent_change":337,"volume":1431,"transactions":9,"vwap":1484},"2026-01-30",60.92,59.88,60.25,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":994,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-29",61.18,61.26,60.09,60.81,-0.18,2403700,{"date":1494,"open":1495,"high":1496,"low":1460,"close":1482,"change":1014,"percent_change":325,"volume":1497,"transactions":9,"vwap":1482},"2026-01-28",61.24,61.34,2382000,{"date":1499,"open":1500,"high":1319,"low":1501,"close":1502,"change":1503,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-27",61.15,60.84,61.080002,0,3221000,{"date":1506,"open":1507,"high":1162,"low":1482,"close":1502,"change":124,"percent_change":469,"volume":1508,"transactions":9,"vwap":1502},"2026-01-26",61.2,3358100,{"date":1510,"open":1511,"high":1512,"low":1473,"close":1513,"change":380,"percent_change":839,"volume":1514,"transactions":9,"vwap":1513},"2026-01-23",61.64,61.68,61.099998,2107400,{"date":1516,"open":1367,"high":1517,"low":1518,"close":1519,"change":450,"percent_change":286,"volume":1520,"transactions":9,"vwap":1519},"2026-01-22",62.33,61.6,61.73,2651100,{"date":1522,"open":1487,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-21",62.02,61.02,61.71,1.09,1.8,6549100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":500,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-20",60.65,61.25,60.47,60.62,-1.37,4764800,{"date":1538,"open":1511,"high":1525,"low":1539,"close":1540,"change":1491,"percent_change":254,"volume":1541,"transactions":9,"vwap":1540},"2026-01-16",61.3,61.46,2148300,{"date":1543,"open":1341,"high":1544,"low":1545,"close":1511,"change":628,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1511},"2026-01-15",61.87,61.28,1.17,2042200,{"date":1549,"open":1460,"high":1502,"low":1327,"close":1550,"change":744,"percent_change":938,"volume":1551,"transactions":9,"vwap":1550},"2026-01-14",60.93,2086400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1340,"change":969,"percent_change":572,"volume":1557,"transactions":9,"vwap":1340},"2026-01-13",60.94,61.11,60.61,2823900,{"date":1559,"open":1560,"high":1561,"low":1321,"close":1562,"change":389,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",60.38,60.78,60.74,0.16,1411400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1240,"percent_change":1249,"volume":1571,"transactions":9,"vwap":1570},"2026-01-09",60.37,60.72,60.14,60.64,2078700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1237,"change":1577,"percent_change":817,"volume":1578,"transactions":9,"vwap":1237},"2026-01-08",59.75,60.24,59.73,0.24,2024100,{"date":1580,"open":1177,"high":1581,"low":1574,"close":1582,"change":1215,"percent_change":481,"volume":1583,"transactions":9,"vwap":1582},"2026-01-07",60.41,59.89,4944300,{"date":1585,"open":1185,"high":1177,"low":1271,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-06",60.35,0.88,1.48,6189800,{"date":1591,"open":1592,"high":1593,"low":1191,"close":1297,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1297},"2026-01-05",58.88,59.67,0.77,1.31,4350200,{"date":1598,"open":1599,"high":1191,"low":1600,"close":1219,"change":810,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1219},"2026-01-02",58.15,57.93,1.36,2146800,{"date":1604,"open":1328,"high":1298,"low":1605,"close":1262,"change":358,"percent_change":422,"volume":1606,"transactions":9,"vwap":1262},"2025-12-31",57.9,1154300,{"date":1608,"open":1609,"high":1610,"low":1328,"close":1611,"change":863,"percent_change":95,"volume":1612,"transactions":9,"vwap":1611},"2025-12-30",58.73,58.78,58.53,1503800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1304,"change":760,"percent_change":380,"volume":1618,"transactions":9,"vwap":1304},"2025-12-29",58.93,59.12,58.61,1361900,{"date":1620,"open":1621,"high":1616,"low":1622,"close":1621,"change":1349,"percent_change":450,"volume":1623,"transactions":9,"vwap":1621},"2025-12-26",59.09,58.86,1236400,{"date":1625,"open":1626,"high":1227,"low":1592,"close":1277,"change":1449,"percent_change":390,"volume":1627,"transactions":9,"vwap":1277},"2025-12-24",59.029999,855600,{"date":1629,"open":1630,"high":1271,"low":1191,"close":1631,"change":1437,"percent_change":254,"volume":1632,"transactions":9,"vwap":1631},"2025-12-23",59.049999,58.99,1497300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1240,"volume":1640,"transactions":9,"vwap":1638},"2025-12-22",58.95,59.34,58.94,59.16,0.3,1563400,{"date":1642,"open":1643,"high":1635,"low":1643,"close":1622,"change":736,"percent_change":898,"volume":1644,"transactions":9,"vwap":1622},"2025-12-19",58.4,2640600,{"date":1646,"open":1647,"high":1635,"low":1648,"close":1649,"change":686,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-18",58.67,58.24,58.38,0.46,2020600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":325,"percent_change":255,"volume":1658,"transactions":9,"vwap":1657},"2025-12-17",58.48,58.96,58.060001,58.11,2456500,{"date":1660,"open":1220,"high":1592,"low":1661,"close":1662,"change":1663,"percent_change":53,"volume":1664,"transactions":9,"vwap":1662},"2025-12-16",58.07,58.37,-0.39,2229800,{"date":1666,"open":1667,"high":1206,"low":1668,"close":1669,"change":100,"percent_change":532,"volume":1670,"transactions":9,"vwap":1669},"2025-12-15",59.17,58.57,58.76,2068400,{"date":1672,"open":1574,"high":1673,"low":1674,"close":1592,"change":1675,"percent_change":66,"volume":1676,"transactions":9,"vwap":1592},"2025-12-12",59.78,58.71,-0.77,2699600,{"date":1678,"open":1630,"high":1679,"low":1630,"close":1286,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1286},"2025-12-11",59.72,0.58,0.98,1914700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1526,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-10",58.049999,59.26,58.02,59.07,1.88,2838100,{"date":1692,"open":1605,"high":1693,"low":1694,"close":1695,"change":469,"percent_change":639,"volume":1696,"transactions":9,"vwap":1695},"2025-12-09",58.45,57.86,57.98,1587500,{"date":1698,"open":1643,"high":1268,"low":1699,"close":1700,"change":254,"percent_change":430,"volume":1701,"transactions":9,"vwap":1700},"2025-12-08",57.92,58.0099983,2839600,{"date":1703,"open":1704,"high":1617,"low":1705,"close":1706,"change":450,"percent_change":286,"volume":1707,"transactions":9,"vwap":1706},"2025-12-05",58.36,58.17,58.3,983700,{"date":1709,"open":1695,"high":1710,"low":1262,"close":1246,"change":170,"percent_change":736,"volume":1711,"transactions":9,"vwap":1246},"2025-12-04",58.46,1194300,{"date":1713,"open":1714,"high":1661,"low":1714,"close":1715,"change":817,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-03",57.54,58,0.69,2273100,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":46,"percent_change":211,"volume":1723,"transactions":9,"vwap":1722},"2025-12-02",58.09,57.58,57.6,3122700,{"date":1725,"open":1726,"high":1204,"low":1726,"close":1727,"change":80,"percent_change":1369,"volume":1728,"transactions":9,"vwap":1727},"2025-12-01",57.57,57.81,3611900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1657,"change":686,"percent_change":73,"volume":1734,"transactions":9,"vwap":1657},"2025-11-28",57.99,58.21,57.83,1128500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":244,"percent_change":460,"volume":1741,"transactions":9,"vwap":1740},"2025-11-26",57.47,58.23,57.39,57.84,2486300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":736,"percent_change":401,"volume":1748,"transactions":9,"vwap":1747},"2025-11-25",56.49,57.55,56.47,57.48,4341200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1121,"volume":1755,"transactions":9,"vwap":1752},"2025-11-24",55.97,57,55.83,1.11,10681400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-21",54.8,56.2,54.71,55.89,1.32,2.42,3528100,{"date":1766,"open":1767,"high":1768,"low":26,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-20",56.099998,56.41,54.57,-0.9,-1.62,5140100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":72,"percent_change":938,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",55.46,55.81,55.17,55.47,2323400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1415,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-18",54.9,55.67,54.85,55.4,0.34,4546100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":422,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",56.17,56.29,55.029999,55.21,-1.88,3502700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1491,"volume":1803,"transactions":9,"vwap":1801},"2025-11-14",55.73,56.59,55.6,56.27,-0.1,1920900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":520,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-13",57.23,57.46,56.22,56.37,-1.9,1856000,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1807,"change":677,"percent_change":1380,"volume":1816,"transactions":9,"vwap":1807},"2025-11-12",57.38,57.79,1901900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":124,"percent_change":469,"volume":1823,"transactions":9,"vwap":1822},"2025-11-11",57.16,57.45,57.0099983,57.25,1639300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1380,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-10",57.33,57.49,56.77,57.27,0.65,2128100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":850,"percent_change":1546,"volume":1837,"transactions":9,"vwap":1835},"2025-11-07",55.85,56.9,55.82,2122100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1279,"percent_change":359,"volume":1844,"transactions":9,"vwap":1843},"2025-11-06",56.84,57.029999,56.040001,56.24,2450400,{"date":1846,"open":1847,"high":1848,"low":1809,"close":1849,"change":562,"percent_change":713,"volume":1850,"transactions":9,"vwap":1849},"2025-11-05",56.43,57.14,56.78,2481900,{"date":1852,"open":1759,"high":1853,"low":1767,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-04",56.63,56.4,-0.49,-0.86,1642100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":124,"percent_change":470,"volume":1863,"transactions":9,"vwap":1861},"2025-11-03",56.87,56.89,56.18,1858000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":490,"percent_change":191,"volume":1870,"transactions":9,"vwap":1869},"2025-10-31",56.71,57.049999,56.45,56.91,2186900,{"date":1872,"open":1873,"high":1826,"low":1874,"close":1875,"change":358,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-30",56.74,56.54,56.56,-1.08,2145800,{"date":1879,"open":1880,"high":1740,"low":1861,"close":1881,"change":129,"percent_change":985,"volume":1882,"transactions":9,"vwap":1881},"2025-10-29",57.34,57.18,3445600,{"date":1884,"open":1715,"high":1715,"low":1827,"close":1885,"change":1369,"percent_change":1770,"volume":1886,"transactions":9,"vwap":1885},"2025-10-28",57.53,2316800,{"date":1888,"open":1246,"high":1244,"low":1889,"close":1685,"change":916,"percent_change":562,"volume":1890,"transactions":9,"vwap":1685},"2025-10-27",57.89,1276900,{"date":1892,"open":1893,"high":1894,"low":1727,"close":1733,"change":678,"percent_change":306,"volume":1895,"transactions":9,"vwap":1733},"2025-10-24",58.14,58.18,1186900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1261,"change":1901,"percent_change":589,"volume":1902,"transactions":9,"vwap":1261},"2025-10-23",56.95,57.61,56.86,0.78,1650200,{"date":1904,"open":1905,"high":1885,"low":1906,"close":1907,"change":838,"percent_change":440,"volume":1908,"transactions":9,"vwap":1907},"2025-10-22",57.36,56.5,56.73,3537500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":916,"percent_change":562,"volume":1915,"transactions":9,"vwap":1914},"2025-10-21",57.07,57.59,56.96,57.41,1655700,{"date":1917,"open":1869,"high":1918,"low":1861,"close":1919,"change":1148,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-20",57.26,57.19,1.2,1923400,{"date":1923,"open":1924,"high":1925,"low":1767,"close":1926,"change":845,"percent_change":677,"volume":1927,"transactions":9,"vwap":1926},"2025-10-17",56.35,56.62,56.51,3112600,{"date":1929,"open":1918,"high":1918,"low":1930,"close":1931,"change":421,"percent_change":1306,"volume":1932,"transactions":9,"vwap":1931},"2025-10-16",56.12,56.39,2281600,{"date":1934,"open":1820,"high":1935,"low":1936,"close":1937,"change":287,"percent_change":1449,"volume":1938,"transactions":9,"vwap":1937},"2025-10-15",57.67,56.61,57.09,1857500,{"date":1940,"open":1941,"high":1826,"low":1942,"close":1943,"change":306,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-14",55.98,55.93,57.040001,0.99,2156600,{"date":1947,"open":1767,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1689,"volume":1952,"transactions":9,"vwap":1950},"2025-10-13",56.69,56.07,56.48,1.04,4036100,{"date":1954,"open":1955,"high":1918,"low":1956,"close":1957,"change":1223,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-10",57.21,55.39,55.44,-2.82,4474900,{"date":1961,"open":1962,"high":1963,"low":1835,"close":1867,"change":985,"percent_change":422,"volume":1964,"transactions":9,"vwap":1867},"2025-10-09",57.66,57.8,1700400,{"date":1966,"open":1814,"high":1967,"low":1943,"close":1962,"change":400,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1962},"2025-10-08",57.74,0.96,1163800,{"date":1971,"open":1972,"high":1889,"low":1869,"close":1973,"change":358,"percent_change":22,"volume":1974,"transactions":9,"vwap":1973},"2025-10-07",57.88,57.11,1585500,{"date":1976,"open":1699,"high":1731,"low":1214,"close":1977,"change":1449,"percent_change":1563,"volume":1978,"transactions":9,"vwap":1977},"2025-10-06",57.73,1295800,{"date":1980,"open":1981,"high":1695,"low":1885,"close":1982,"change":572,"percent_change":276,"volume":1983,"transactions":9,"vwap":1982},"2025-10-03",57.7,57.64,1344500,{"date":1985,"open":1986,"high":1987,"low":1752,"close":1807,"change":72,"percent_change":845,"volume":1988,"transactions":9,"vwap":1807},"2025-10-02",57.4,57.52,1173800,{"date":1990,"open":1991,"high":1737,"low":1992,"close":1739,"change":275,"percent_change":490,"volume":1993,"transactions":9,"vwap":1739},"2025-10-01",57.02,56.97,1468700,{"date":1995,"open":1867,"high":1822,"low":1996,"close":1919,"change":744,"percent_change":1093,"volume":1997,"transactions":9,"vwap":1919},"2025-09-30",56.68,1873200,{"date":1999,"open":1885,"high":1885,"low":1992,"close":1973,"change":531,"percent_change":136,"volume":2000,"transactions":9,"vwap":1973},"2025-09-29",1227000,{"date":2002,"open":1849,"high":2003,"low":2004,"close":1822,"change":649,"percent_change":954,"volume":2005,"transactions":9,"vwap":1822},"2025-09-26",57.28,56.75,1203500,{"date":2007,"open":2008,"high":2004,"low":2009,"close":1996,"change":95,"percent_change":761,"volume":2010,"transactions":9,"vwap":1996},"2025-09-25",56.64,56.33,1311100,{"date":2012,"open":1722,"high":1935,"low":1752,"close":1752,"change":1322,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1752},"2025-09-24",-0.75,1063400,{"date":2016,"open":2017,"high":1687,"low":2018,"close":2019,"change":639,"percent_change":223,"volume":2020,"transactions":9,"vwap":2019},"2025-09-23",57.56,57.35,57.43,1550400,{"date":2022,"open":2023,"high":1722,"low":1848,"close":1747,"change":532,"percent_change":129,"volume":2024,"transactions":9,"vwap":1747},"2025-09-22",57.37,1213400,{"date":2026,"open":1204,"high":1204,"low":2017,"close":2027,"change":233,"percent_change":787,"volume":2028,"transactions":9,"vwap":2027},"2025-09-19",57.68,1419700,{"date":2030,"open":1981,"high":2031,"low":1721,"close":1599,"change":411,"percent_change":1120,"volume":2032,"transactions":9,"vwap":1599},"2025-09-18",58.25,2272000,{"date":2034,"open":2035,"high":1268,"low":1821,"close":2019,"change":222,"percent_change":1802,"volume":2036,"transactions":9,"vwap":2019},"2025-09-17",57.62,2600600,{"date":2038,"open":2027,"high":2039,"low":1881,"close":1827,"change":1014,"percent_change":864,"volume":2040,"transactions":9,"vwap":1827},"2025-09-16",57.78,1518200,{"date":2042,"open":2043,"high":1205,"low":1726,"close":2044,"change":1503,"percent_change":1503,"volume":2045,"transactions":9,"vwap":2044},"2025-09-15",57.82,57.65,1265100,{"date":2047,"open":1893,"high":1738,"low":2048,"close":2044,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2044},"2025-09-12",57.63,-0.64,-1.1,1185200,{"date":2053,"open":1214,"high":2054,"low":1986,"close":2055,"change":1422,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-11",58.32,58.29,1.66,2131300,{"date":2059,"open":1807,"high":1977,"low":2060,"close":1880,"change":469,"percent_change":639,"volume":2061,"transactions":9,"vwap":1880},"2025-09-10",57.13,2417700,{"date":2063,"open":1963,"high":1963,"low":2064,"close":2023,"change":1369,"percent_change":1770,"volume":2065,"transactions":9,"vwap":2023},"2025-09-09",57.2,2358700,{"date":2067,"open":2068,"high":1695,"low":1214,"close":1889,"change":1503,"percent_change":1503,"volume":2069,"transactions":9,"vwap":1889},"2025-09-08",57.97,1434400,{"date":2071,"open":2068,"high":1649,"low":2019,"close":1889,"change":170,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1889},"2025-09-05",0.49,1618800,{"date":2075,"open":2076,"high":1899,"low":1849,"close":1899,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1899},"2025-09-04",56.98,0.83,1.46,1046800,{"date":2081,"open":2082,"high":2083,"low":1950,"close":1849,"change":994,"percent_change":863,"volume":2084,"transactions":9,"vwap":1849},"2025-09-03",56.8,57.15,1586300,{"date":2086,"open":1868,"high":2087,"low":2088,"close":1861,"change":38,"percent_change":1663,"volume":2089,"transactions":9,"vwap":1861},"2025-09-02",56.92,56.42,1167900,{"date":2091,"open":1820,"high":1885,"low":2092,"close":1973,"change":510,"percent_change":1279,"volume":2093,"transactions":9,"vwap":1973},"2025-08-29",56.93,1201000,{"date":2095,"open":1885,"high":1885,"low":2096,"close":2097,"change":744,"percent_change":1093,"volume":2098,"transactions":9,"vwap":2097},"2025-08-28",57.099998,57.42,1294800,{"date":2100,"open":1835,"high":2101,"low":2102,"close":1880,"change":182,"percent_change":1148,"volume":2103,"transactions":9,"vwap":1880},"2025-08-27",57.44,56.88,1344400,{"date":2105,"open":2106,"high":2060,"low":2107,"close":1898,"change":181,"percent_change":1187,"volume":2108,"transactions":9,"vwap":1898},"2025-08-26",56.82,56.81,1384600,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":255,"percent_change":439,"volume":2113,"transactions":9,"vwap":2112},"2025-08-25",57.080002,56.7,1179500,{"date":2115,"open":2116,"high":2023,"low":2116,"close":2083,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2083},"2025-08-22",55.86,1.53,2.75,1638100,{"date":2121,"open":1785,"high":2122,"low":2123,"close":2124,"change":223,"percent_change":1014,"volume":2125,"transactions":9,"vwap":2124},"2025-08-21",55.72,55.28,55.62,1465600,{"date":2127,"open":2128,"high":1941,"low":2129,"close":2130,"change":38,"percent_change":1663,"volume":2131,"transactions":9,"vwap":2130},"2025-08-20",55.79,55.41,55.71,2380800,{"date":2133,"open":1761,"high":1931,"low":2134,"close":1942,"change":969,"percent_change":275,"volume":2135,"transactions":9,"vwap":1942},"2025-08-19",55.76,1657200,{"date":2137,"open":2138,"high":1834,"low":2139,"close":1836,"change":1093,"percent_change":181,"volume":2140,"transactions":9,"vwap":1836},"2025-08-18",55.7,55.64,1733100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":80,"percent_change":1279,"volume":2147,"transactions":9,"vwap":2146},"2025-08-15",56.049999,56.060001,55.65,55.68,1245300,{"date":2149,"open":2150,"high":1930,"low":2146,"close":1941,"change":2151,"percent_change":66,"volume":2152,"transactions":9,"vwap":1941},"2025-08-14",56.080002,-0.73,1477100,{"date":2154,"open":2155,"high":1866,"low":1942,"close":1866,"change":650,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1866},"2025-08-13",56,1.56,1324500,{"date":2159,"open":2160,"high":2116,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-12",54.92,54.81,55.84,1.24,2.27,1298900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":38,"percent_change":326,"volume":2172,"transactions":9,"vwap":2171},"2025-08-11",54.83,55.049999,54.5,54.6,1195200,{"date":2174,"open":2169,"high":1777,"low":2175,"close":2176,"change":1503,"percent_change":1503,"volume":2177,"transactions":9,"vwap":2176},"2025-08-08",54.72,54.82,981700,{"date":2179,"open":1778,"high":2180,"low":1769,"close":2176,"change":994,"percent_change":532,"volume":2181,"transactions":9,"vwap":2176},"2025-08-07",55.49,898700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1437,"percent_change":510,"volume":2188,"transactions":9,"vwap":2187},"2025-08-06",55.080002,55.12,54.75,54.93,1088000,{"date":2190,"open":1793,"high":2191,"low":2192,"close":2193,"change":469,"percent_change":639,"volume":2194,"transactions":9,"vwap":2193},"2025-08-05",55.3,54.63,55.099998,1052800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":1293,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-04",54.74,55.13,54.68,1.29,1052100,{"date":2203,"open":2204,"high":2199,"low":2205,"close":2206,"change":1370,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-01",54.62,53.73,54.43,-1.48,1471900,{"date":2210,"open":2211,"high":1942,"low":2212,"close":2213,"change":380,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-31",55.63,55.16,55.25,-1.13,1223600,{"date":2217,"open":2218,"high":1868,"low":2219,"close":2220,"change":296,"percent_change":336,"volume":2221,"transactions":9,"vwap":2220},"2025-07-30",56.3,55.58,55.88,1286500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1808,"change":993,"percent_change":100,"volume":2227,"transactions":9,"vwap":1808},"2025-07-29",56.55,56.57,56.029999,924900,{"date":2229,"open":1799,"high":1799,"low":2230,"close":1791,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1791},"2025-07-28",56.15,-0.13,-0.23,740700,{"date":2235,"open":1759,"high":1746,"low":1776,"close":2088,"change":1248,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2088},"2025-07-25",0.89,826900,{"date":2239,"open":1759,"high":2218,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-24",55.9,55.92,-0.53,-0.94,1301800,{"date":2246,"open":1924,"high":1744,"low":1759,"close":1868,"change":73,"percent_change":401,"volume":2247,"transactions":9,"vwap":1868},"2025-07-23",990100,{"date":2249,"open":1785,"high":1949,"low":1785,"close":1941,"change":411,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1941},"2025-07-22",1.3,926600,{"date":2253,"open":2254,"high":1776,"low":2255,"close":2256,"change":211,"percent_change":608,"volume":2257,"transactions":9,"vwap":2256},"2025-07-21",55.74,55.23,55.26,851100,{"date":2259,"open":2241,"high":2241,"low":1785,"close":2124,"change":469,"percent_change":639,"volume":2260,"transactions":9,"vwap":2124},"2025-07-18",1184600,{"date":2262,"open":2263,"high":2134,"low":2264,"close":2145,"change":1421,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2145},"2025-07-17",55.07,55.040001,1.07,861200,{"date":2268,"open":2264,"high":2185,"low":2269,"close":2270,"change":561,"percent_change":73,"volume":2271,"transactions":9,"vwap":2270},"2025-07-16",54.25,55.060001,1106900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1758,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1758},"2025-07-15",55.96,56.02,54.78,-0.98,-1.76,980000,{"date":2281,"open":2282,"high":1753,"low":1957,"close":2283,"change":572,"percent_change":678,"volume":2284,"transactions":9,"vwap":2283},"2025-07-14",55.55,55.78,824900,{"date":2286,"open":2287,"high":1836,"low":2288,"close":1800,"change":1855,"percent_change":803,"volume":2289,"transactions":9,"vwap":1800},"2025-07-11",55.8,55.5,743900,{"date":2291,"open":2116,"high":1768,"low":2254,"close":2292,"change":686,"percent_change":736,"volume":2293,"transactions":9,"vwap":2292},"2025-07-10",56.09,1117100,{"date":2295,"open":1834,"high":2296,"low":2129,"close":1836,"change":243,"percent_change":687,"volume":2297,"transactions":9,"vwap":1836},"2025-07-09",55.87,768800,{"date":2299,"open":2300,"high":2116,"low":1785,"close":2301,"change":243,"percent_change":459,"volume":2302,"transactions":9,"vwap":2301},"2025-07-08",55.42,55.59,910400,{"date":2304,"open":2145,"high":2274,"low":2305,"close":2306,"change":105,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-07",55,55.36,-1.04,1396000,{"date":2310,"open":2287,"high":2275,"low":2138,"close":2311,"change":1786,"percent_change":827,"volume":2312,"transactions":9,"vwap":2311},"2025-07-03",55.94,531200,{"date":2314,"open":2198,"high":1800,"low":2315,"close":1800,"change":306,"percent_change":203,"volume":2316,"transactions":9,"vwap":1800},"2025-07-02",54.88,1217100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2264,"change":850,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2264},"2025-07-01",54.14,55.43,54.12,1.21,1827100,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":450,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-30",54.49,54.16,54.38,0.04,1505500,{"date":2332,"open":2333,"high":1760,"low":2334,"close":2333,"change":845,"percent_change":916,"volume":2335,"transactions":9,"vwap":2333},"2025-06-27",54.36,54.040001,1068400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":874,"percent_change":1601,"volume":2342,"transactions":9,"vwap":2341},"2025-06-26",53.74,54.27,53.68,54.24,1408800,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":607,"percent_change":1370,"volume":2348,"transactions":9,"vwap":2347},"2025-06-25",53.97,53.42,53.51,1160600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1240,"percent_change":1422,"volume":2355,"transactions":9,"vwap":2354},"2025-06-24",53.76,54.07,53.55,53.95,3396900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":561,"percent_change":2072,"volume":2362,"transactions":9,"vwap":2361},"2025-06-23",52.85,53.48,52.46,53.44,1262500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1503,"percent_change":1503,"volume":2369,"transactions":9,"vwap":2368},"2025-06-20",53.34,53.54,52.96,53.18,1183400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2368,"change":572,"percent_change":1786,"volume":2375,"transactions":9,"vwap":2368},"2025-06-18",53.07,53.61,52.99,1579300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":255,"percent_change":500,"volume":2382,"transactions":9,"vwap":2381},"2025-06-17",53.12,53.37,52.95,53,1195500,{"date":2384,"open":2385,"high":2205,"low":2386,"close":2387,"change":1421,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-16",53.32,53.19,53.45,1.12,984500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1035,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-13",53.11,53.47,52.66,52.86,-1.55,1620600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":969,"volume":2404,"transactions":9,"vwap":2401},"2025-06-12",53.33,53.69,53.2,0.06,1083700,{"date":2406,"open":2352,"high":2321,"low":2359,"close":2407,"change":864,"percent_change":1369,"volume":2408,"transactions":9,"vwap":2407},"2025-06-11",53.63,1422900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":678,"volume":2416,"transactions":9,"vwap":2414},"2025-06-10",53.94,54.11,53.72,53.91,0.17,918700,{"date":2418,"open":2419,"high":2420,"low":2366,"close":2338,"change":1093,"percent_change":561,"volume":2421,"transactions":9,"vwap":2338},"2025-06-09",53.81,54.029999,906800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":347,"percent_change":1681,"volume":2428,"transactions":9,"vwap":2427},"2025-06-06",53.58,53.71,53.36,53.6,973800,{"date":2430,"open":2431,"high":2346,"low":2432,"close":2433,"change":222,"percent_change":994,"volume":2434,"transactions":9,"vwap":2433},"2025-06-05",53.26,52.8,53.080002,1201800,{"date":2436,"open":2379,"high":2437,"low":2438,"close":2438,"change":2231,"percent_change":136,"volume":2439,"transactions":9,"vwap":2438},"2025-06-04",53.46,53.14,1109100,{"date":2441,"open":2394,"high":2426,"low":2442,"close":2443,"change":850,"percent_change":1120,"volume":2444,"transactions":9,"vwap":2443},"2025-06-03",52.45,53.27,1205500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":640,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-02",52.59,52.64,51.87,52.61,-0.15,1072600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":863,"percent_change":211,"volume":2459,"transactions":9,"vwap":2458},"2025-05-30",52.7,52.88,52.21,52.69,984400,{"date":2461,"open":2462,"high":2392,"low":2463,"close":2456,"change":938,"percent_change":181,"volume":2464,"transactions":9,"vwap":2456},"2025-05-29",53.060001,52.44,1052700,{"date":2466,"open":2467,"high":2393,"low":2468,"close":2469,"change":838,"percent_change":1036,"volume":2470,"transactions":9,"vwap":2469},"2025-05-28",53.43,52.68,52.75,1296600,{"date":2472,"open":2473,"high":2467,"low":2447,"close":2467,"change":1042,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2467},"2025-05-27",52.92,2.22,1142000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1802,"percent_change":863,"volume":2482,"transactions":9,"vwap":2481},"2025-05-23",51.65,52.42,51.63,52.27,1153700,{"date":2484,"open":2485,"high":2394,"low":2486,"close":2487,"change":639,"percent_change":1802,"volume":2488,"transactions":9,"vwap":2487},"2025-05-22",52.25,52.060001,52.37,951000,{"date":2490,"open":2491,"high":2359,"low":2492,"close":2479,"change":1334,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2479},"2025-05-21",53.38,52.4,-2.71,1181700,{"date":2496,"open":2497,"high":2321,"low":2498,"close":2499,"change":2451,"percent_change":864,"volume":2500,"transactions":9,"vwap":2499},"2025-05-20",53.99,53.7,53.88,814600,{"date":2502,"open":2347,"high":2352,"low":2347,"close":2420,"change":532,"percent_change":760,"volume":2503,"transactions":9,"vwap":2420},"2025-05-19",858700,{"date":2505,"open":86,"high":2506,"low":2507,"close":2506,"change":1421,"percent_change":1149,"volume":2508,"transactions":9,"vwap":2506},"2025-05-16",54.23,53.49,584200,{"date":2510,"open":2426,"high":2511,"low":2512,"close":2513,"change":938,"percent_change":1577,"volume":2514,"transactions":9,"vwap":2513},"2025-05-15",53.66,53.13,53.64,880300,{"date":2516,"open":2401,"high":2517,"low":2518,"close":2347,"change":1491,"percent_change":296,"volume":2519,"transactions":9,"vwap":2347},"2025-05-14",53.77,53.41,1024500,{"date":2521,"open":2522,"high":2411,"low":2424,"close":2401,"change":2415,"percent_change":678,"volume":2523,"transactions":9,"vwap":2401},"2025-05-13",53.67,1274400,{"date":2525,"open":2526,"high":2413,"low":2372,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-12",53.57,53.52,1.84,3.56,1826300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":222,"percent_change":100,"volume":2537,"transactions":9,"vwap":2536},"2025-05-09",51.88,51.91,51.49,51.68,897500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":202,"percent_change":1120,"volume":2544,"transactions":9,"vwap":2543},"2025-05-08",51.53,52.19,51.32,51.74,804900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1563,"percent_change":276,"volume":2551,"transactions":9,"vwap":2550},"2025-05-07",51.13,51.37,50.78,51.099998,948500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":326,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-06",50.93,51.35,50.7,50.94,-0.78,1390900,{"date":2561,"open":2562,"high":2536,"low":2563,"close":2564,"change":640,"percent_change":1014,"volume":2565,"transactions":9,"vwap":2564},"2025-05-05",51.080002,51.040001,51.34,822400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1546,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-05-02",50.9,51.54,50.87,51.42,2.33,1004300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":276,"percent_change":191,"volume":2580,"transactions":9,"vwap":2579},"2025-05-01",50.19,50.76,49.88,50.25,2213300,{"date":2582,"open":2583,"high":2584,"low":156,"close":2585,"change":100,"percent_change":136,"volume":2586,"transactions":9,"vwap":2585},"2025-04-30",49.39,50.060001,49.94,1466300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2584,"change":243,"percent_change":1650,"volume":2592,"transactions":9,"vwap":2584},"2025-04-29",49.67,50.31,49.44,836600,{"date":2594,"open":2589,"high":2595,"low":2596,"close":2597,"change":572,"percent_change":244,"volume":2598,"transactions":9,"vwap":2597},"2025-04-28",50.12,49.31,49.83,1272600,{"date":160,"open":2600,"high":2601,"low":2602,"close":2603,"change":2329,"percent_change":744,"volume":2604,"transactions":9,"vwap":2603},49.61,49.78,49.25,49.65,1016800]