[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPSM":3,"homepage-market-summary":30,"stock-historical-SPSM":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPSM","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 600 Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6531,0.880788,"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},53.28,53.47,53.65,53.055,53.99,-0.71,-1.32,1406215.842559,58.595,43.66,2075634.632033745,64.4,3333,{"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},38.21,1942232,708914592.64047,36.79,"2025-04-25",[162,165,175,186,197,208,215,224,234,242,253,262,273,282,292,303,314,325,335,346,356,366,376,386,396,406,417,426,437,447,456,467,476,486,494,505,515,525,535,546,555,565,575,585,594,603,612,621,629,638,647,657,664,673,681,692,702,709,718,726,734,742,750,757,764,771,780,788,796,804,811,817,825,832,839,847,855,863,868,874,878,885,894,901,909,918,925,931,938,944,951,954,961,965,969,977,985,993,1001,1009,1018,1026,1032,1038,1044,1050,1056,1061,1070,1078,1084,1091,1096,1103,1109,1116,1124,1130,1136,1140,1148,1155,1162,1168,1176,1183,1189,1197,1204,1211,1218,1226,1234,1241,1249,1257,1265,1272,1280,1289,1297,1305,1311,1318,1324,1332,1338,1345,1351,1356,1365,1370,1378,1384,1391,1397,1402,1409,1417,1423,1429,1436,1440,1446,1453,1458,1465,1470,1478,1485,1492,1497,1503,1509,1516,1524,1529,1535,1541,1547,1553,1561,1567,1571,1577,1583,1589,1594,1600,1607,1611,1616,1623,1628,1633,1638,1642,1646,1650,1655,1659,1664,1670,1674,1680,1684,1689,1694,1700,1705,1712,1717,1724,1729,1734,1739,1745,1751,1758,1767,1775,1782,1789,1798,1804,1812,1818,1825,1833,1840,1846,1853,1861,1867,1873,1881,1888,1893,1897,1903,1910,1915,1921,1928,1935,1941,1946,1952,1958,1964,1969,1976,1980,1984,1990,1996,2001,2005,2009,2016,2022,2027,2033,2036,2040,2045,2049,2055,2060,2064,2069,2074,2078,2082,2087,2093,2098,2104,2108,2111,2117,2122,2126,2132,2139,2146,2153,2159,2165,2170,2176,2184,2191,2198,2204,2210,2216,2224,2231,2239,2244,2249,2254,2260,2266,2273,2279,2285,2290,2295,2300,2305,2311,2317,2323,2327,2332,2338,2343,2350,2357,2364,2371,2378,2384,2390,2397,2403,2409,2416,2422,2429,2435,2441,2446,2451,2459,2465,2469,2476,2483,2490,2495,2502,2509,2516,2523,2530,2534,2540,2545,2548,2552,2557,2562,2568,2575,2582,2589,2596,2604,2611,2617,2624,2630],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":163,"vwap":164},10047,53.2928,{"date":166,"open":167,"high":168,"low":169,"close":21,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-10-06",54.26,54.3,53.875,-0.06,-0.11,1519682.972037,8221,54.0309,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",53.85,54.335,53.39,54.05,0.21,0.39,1919639.915441,10671,54.0458,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",53.8,54.175,53.73,53.84,0.6,1.13,3181990.628468,12474,53.9397,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",52.8,53.365,52.445,53.24,0.38,0.72,2696820.706919,15981,52.9726,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":129,"percent_change":53,"volume":212,"transactions":213,"vwap":214},"2026-09-30",53.43,52.86,2106332.731661,9755,53.1278,{"date":216,"open":210,"high":217,"low":218,"close":219,"change":220,"percent_change":95,"volume":221,"transactions":222,"vwap":223},"2026-09-29",53.55,52.92,53.21,-0.17,1888888.158627,12473,53.115,{"date":225,"open":18,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",53.7,53.12,53.38,-0.39,-0.73,1652889.798534,13552,53.4049,{"date":235,"open":226,"high":236,"low":237,"close":238,"change":181,"percent_change":182,"volume":239,"transactions":240,"vwap":241},"2026-09-25",53.97,53.455,53.77,1412339.071482,10213,53.7455,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",53.59,53.745,53.2034,53.56,-0.14,-0.26,1115346.150283,9958,53.4821,{"date":254,"open":255,"high":255,"low":256,"close":226,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",54.13,53.685,-0.59,-1.09,2195739.057933,10425,53.8512,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",54.51,54.725,54.19,54.29,0.15,0.28,1659530.436659,9459,54.385,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":220,"volume":279,"transactions":280,"vwap":281},"2026-09-21",54.34,54.005,54.14,-0.09,1381521.224103,7012,54.2051,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":38,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",54.32,54.33,53.98,54.23,-0.4,1233767.681163,8628,54.0992,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",55.09,55.12,54.445,54.45,0.02,0.04,1457456.099688,9303,54.6836,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",54.77,55.065,53.96,54.43,-0.23,-0.42,1270315.613635,11227,54.7431,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",54.85,54.9245,54.53,54.66,-0.28,-0.51,1503733.914272,8216,54.6681,{"date":326,"open":327,"high":328,"low":316,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",55.01,55.26,54.94,-0.37,-0.67,1705666.219978,10877,55.0372,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",55.575,55.72,55.225,55.31,0.3,0.55,1436537.533507,10219,55.3674,{"date":347,"open":348,"high":349,"low":350,"close":327,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",55.16,55.33,54.9,-0.5,-0.9,1873402.542389,10456,55.0406,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":105,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",55.92,56.03,55.435,55.51,-1.03,3755758.438308,9987,55.5872,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":310,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",56.42,56.46,56.05,56.09,-0.74,920639.056771,8266,56.2203,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":181,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",56.07,56.5945,56.015,56.51,0.37,951136.481823,6704,56.4127,{"date":387,"open":369,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",56.53,55.985,56.3,0.19,0.34,1180463.213301,7621,56.2773,{"date":397,"open":338,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",56.275,55.68,56.11,0.54,0.97,2725593.727756,8098,56.0491,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",55.91,56.1,55.455,55.57,-0.63,-1.12,8571718.643615,21784,55.6787,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":288,"percent_change":22,"volume":423,"transactions":424,"vwap":425},"2026-08-31",56.5,56.599,56.0614,56.2,1014082.611192,8417,56.1896,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",57.2,57.31,56.59,56.6,-0.46,-0.81,674381.780713,7655,56.8356,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":124,"volume":444,"transactions":445,"vwap":446},"2026-08-27",56.99,57.1759,56.785,57.06,-0.01,2075588.343351,10326,57.035,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":299,"percent_change":72,"volume":453,"transactions":454,"vwap":455},"2026-08-26",57.04,57.265,56.88,57.07,950452.075496,6861,57.0723,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",57.32,57.3562,56.83,57.03,-0.03,-0.05,697794.425894,7087,56.9628,{"date":468,"open":469,"high":470,"low":471,"close":442,"change":38,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",57.24,57.335,56.93,-0.38,823857.412038,7050,57.1192,{"date":477,"open":478,"high":470,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",57.26,56.935,57.28,0.35,0.61,852505.263417,6629,57.193,{"date":487,"open":488,"high":429,"low":489,"close":471,"change":105,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",57.14,56.8858,-1.01,1340666.715567,10066,57.026,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",57.8,57.97,57.455,57.51,0.08,0.14,919901.584993,8140,57.7049,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":433,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",58.03,58.11,57.41,57.43,-1.39,1410315.344662,9674,57.8038,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":136,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",58.33,58.4022,58.18,58.24,-0.41,756801.942101,7108,58.2685,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":269,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",58.17,58.515,58.1,58.48,0.48,1239101.003185,10236,58.4319,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",58.19,58.37,58.02,58.2,0.23,0.4,1101018.173751,8590,58.1669,{"date":547,"open":548,"high":549,"low":550,"close":497,"change":269,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",57.98,58.12,57.585,0.49,1446556.540647,11727,57.903,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":181,"volume":562,"transactions":563,"vwap":564},"2026-08-11",57.67,57.9999,57.64,57.69,0.12,1133205.228175,10786,57.8115,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":257,"volume":572,"transactions":573,"vwap":574},"2026-08-10",57.78,57.865,57.465,57.57,-0.34,928709.686392,11390,57.6187,{"date":576,"open":577,"high":578,"low":559,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",57.735,58.06,57.91,0.41,0.71,4756011.300481,13931,57.8799,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":521,"percent_change":22,"volume":591,"transactions":592,"vwap":593},"2026-08-06",57.95,58.125,57.445,57.5,1034741.237587,9916,57.7711,{"date":595,"open":596,"high":597,"low":579,"close":579,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",58.46,58.55,-0.56,-0.96,1059649.56435,11650,58.1795,{"date":604,"open":560,"high":25,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",57.58,58.47,0.98,1.7,1844708.629872,14187,58.3079,{"date":613,"open":614,"high":570,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",56.74,57.49,0.92,1.63,1807562.664726,13955,57.3709,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":626,"volume":627,"transactions":553,"vwap":628},"2026-07-31",56.84,55.95,56.57,0,1248339.043979,56.4827,{"date":630,"open":631,"high":632,"low":633,"close":625,"change":73,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",56.7,56.72,55.995,0.84,1525341.692383,8601,56.394,{"date":639,"open":640,"high":641,"low":642,"close":409,"change":643,"percent_change":511,"volume":644,"transactions":645,"vwap":646},"2026-07-29",56.73,56.92,56.055,-0.79,1573428.320518,14539,56.4487,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":341,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",56.66,56.94,56.47,56.89,0.53,957346.603434,8240,56.7343,{"date":658,"open":614,"high":659,"low":390,"close":430,"change":660,"percent_change":531,"volume":661,"transactions":662,"vwap":663},"2026-07-27",57.01,0.27,1280888.427227,9041,56.5408,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":626,"percent_change":626,"volume":670,"transactions":671,"vwap":672},"2026-07-24",56.54,56.81,56.22,56.32,2243463.468557,9682,56.5815,{"date":674,"open":422,"high":675,"low":676,"close":669,"change":330,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",56.52,56.04,-0.65,1847222.801455,11356,56.2252,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",56.9,57.09,56.5858,56.69,-0.31,-0.54,1279702.764897,7606,56.7807,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":90,"volume":699,"transactions":700,"vwap":701},"2026-07-21",56.63,57.0344,56.4199,57,0.58,2130933.540435,9997,56.9157,{"date":703,"open":683,"high":461,"low":704,"close":368,"change":571,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",56.4,-0.6,1929252.655882,12802,56.6945,{"date":710,"open":711,"high":712,"low":419,"close":713,"change":714,"percent_change":643,"volume":715,"transactions":716,"vwap":717},"2026-07-17",56.64,57.18,56.76,-0.45,1435330.43148,14104,56.8133,{"date":719,"open":649,"high":720,"low":649,"close":721,"change":382,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",57.52,57.21,0.65,1231291.147481,10728,57.2339,{"date":727,"open":631,"high":728,"low":729,"close":623,"change":730,"percent_change":698,"volume":731,"transactions":732,"vwap":733},"2026-07-15",57.13,56.635,0.33,1041614.615404,10028,56.8405,{"date":735,"open":736,"high":737,"low":669,"close":381,"change":501,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",56.78,56.85,0.25,1562189.929939,12659,56.5117,{"date":743,"open":381,"high":744,"low":745,"close":746,"change":309,"percent_change":521,"volume":747,"transactions":748,"vwap":749},"2026-07-13",56.79,56.225,56.37,1480509.807897,11091,56.4025,{"date":751,"open":752,"high":713,"low":753,"close":431,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":431},"2026-07-10",56.61,56.29,0.03,0.05,1057800,{"date":758,"open":759,"high":632,"low":760,"close":625,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":625},"2026-07-09",56.23,56.16,0.7,1.25,2307200,{"date":765,"open":766,"high":668,"low":411,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",56.17,55.87,-0.68,-1.2,1372000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",57.049999,57.17,56.39,56.55,-0.53,-0.93,4572800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":541,"volume":787,"transactions":9,"vwap":785},"2026-07-06",57.029999,57.36,56.98,57.080002,0.13,2074300,{"date":789,"open":790,"high":791,"low":651,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",57.62,57.79,56.95,-0.43,-0.75,1379900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":351,"volume":803,"transactions":9,"vwap":801},"2026-07-01",57.55,58.07,57.35,57.38,-0.29,2220900,{"date":805,"open":806,"high":807,"low":808,"close":557,"change":182,"percent_change":809,"volume":810,"transactions":9,"vwap":557},"2026-06-30",57.27,57.77,57.040001,0.68,2245900,{"date":812,"open":813,"high":814,"low":815,"close":480,"change":124,"percent_change":462,"volume":816,"transactions":9,"vwap":480},"2026-06-29",57.25,57.34,56.65,2244400,{"date":818,"open":819,"high":801,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",56.58,56.56,57.3,0.43,0.76,1693000,{"date":826,"open":675,"high":827,"low":675,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",57.23,56.87,0.73,1.3,1446100,{"date":833,"open":834,"high":419,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",55.65,56.14,0.62,1.12,1464400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":571,"volume":846,"transactions":9,"vwap":844},"2026-06-23",55.080002,55.78,55.029999,55.52,-0.19,3081600,{"date":848,"open":842,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",55.97,55.61,55.71,-0.15,-0.27,3837400,{"date":856,"open":857,"high":624,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",55.63,55.38,55.86,0.96,1.75,1332000,{"date":864,"open":834,"high":865,"low":305,"close":350,"change":794,"percent_change":866,"volume":867,"transactions":9,"vwap":350},"2026-06-17",56.0099983,-1.35,3241100,{"date":869,"open":870,"high":871,"low":872,"close":834,"change":80,"percent_change":688,"volume":873,"transactions":9,"vwap":834},"2026-06-16",56.13,56.41,55.54,1177300,{"date":875,"open":368,"high":752,"low":876,"close":624,"change":299,"percent_change":72,"volume":877,"transactions":9,"vwap":624},"2026-06-15",55.85,1321800,{"date":879,"open":880,"high":881,"low":882,"close":408,"change":342,"percent_change":883,"volume":884,"transactions":9,"vwap":408},"2026-06-12",55.56,56.28,55.43,0.99,2116700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",54.47,55.41,54.27,55.36,1.32,2.44,2023800,{"date":895,"open":275,"high":896,"low":897,"close":898,"change":229,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-10",55.049999,54.02,54.040001,-0.72,1860100,{"date":902,"open":903,"high":904,"low":905,"close":308,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":308},"2026-06-09",54.35,55.18,53.33,0.5,0.93,1946200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",54.029999,54.4,53.88,53.93,0.36,0.67,1148300,{"date":919,"open":168,"high":308,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",53.36,53.57,-0.97,-1.78,1255200,{"date":926,"open":236,"high":927,"low":928,"close":929,"change":581,"percent_change":891,"volume":930,"transactions":9,"vwap":929},"2026-06-04",54.63,53.92,54.54,1052300,{"date":932,"open":933,"high":934,"low":86,"close":935,"change":351,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-03",54.080002,54.17,53.83,-0.92,1302000,{"date":939,"open":940,"high":941,"low":940,"close":285,"change":531,"percent_change":942,"volume":943,"transactions":9,"vwap":285},"2026-06-02",53.82,54.39,0.89,1487100,{"date":945,"open":946,"high":947,"low":948,"close":177,"change":949,"percent_change":852,"volume":950,"transactions":9,"vwap":177},"2026-06-01",53.66,53.95,53.35,-0.08,2889600,{"date":952,"open":287,"high":267,"low":913,"close":914,"change":793,"percent_change":643,"volume":953,"transactions":9,"vwap":914},"2026-05-29",1087000,{"date":955,"open":956,"high":308,"low":957,"close":958,"change":755,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-28",54.15,53.86,54.36,0.09,1048600,{"date":962,"open":297,"high":319,"low":287,"close":963,"change":626,"percent_change":626,"volume":964,"transactions":9,"vwap":963},"2026-05-27",54.31,1139800,{"date":966,"open":188,"high":963,"low":238,"close":963,"change":967,"percent_change":617,"volume":968,"transactions":9,"vwap":963},"2026-05-26",0.87,1376400,{"date":970,"open":971,"high":247,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",53.23,53.07,53.44,0.42,0.79,980700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":341,"volume":984,"transactions":9,"vwap":982},"2026-05-21",52.57,53.2,52.14,53.02,0.16,1635800,{"date":986,"open":987,"high":988,"low":989,"close":211,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":211},"2026-05-20",52.02,52.87,51.68,1.05,2.03,3090900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":352,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",52.060001,52.16,51.63,51.81,-0.47,1802800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":983,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-18",52.36,52.68,52.099998,52.28,0.31,1359300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",52.46,52.54,52.07,52.12,-0.82,-1.55,1033900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":730,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-14",52.93,53.27,52.76,52.94,0.63,1077200,{"date":1027,"open":988,"high":988,"low":1028,"close":1029,"change":1030,"percent_change":472,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",52.4,52.61,-0.2,917400,{"date":1033,"open":17,"high":1034,"low":1035,"close":1036,"change":705,"percent_change":413,"volume":1037,"transactions":9,"vwap":1036},"2026-05-12",53.32,52.32,52.81,1638600,{"date":1039,"open":947,"high":1040,"low":228,"close":1041,"change":310,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-11",54.099998,53.41,-0.78,1679800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":935,"change":660,"percent_change":906,"volume":1049,"transactions":9,"vwap":935},"2026-05-08",53.79,53.94,53.53,1597500,{"date":1051,"open":277,"high":167,"low":1052,"close":247,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":247},"2026-05-07",53.48,-0.49,-0.91,1280200,{"date":1057,"open":21,"high":1040,"low":1058,"close":1059,"change":1007,"percent_change":698,"volume":1060,"transactions":9,"vwap":1059},"2026-05-06",53.71,54.049999,2522100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",53.22,53.87,53.19,53.74,0.77,1.45,1552400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":321,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",53.3,53.58,52.71,52.97,-0.95,1269800,{"date":1079,"open":1052,"high":1080,"low":1081,"close":1052,"change":561,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1052},"2026-05-01",53.63,53.16,0.22,1943800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":920,"change":860,"percent_change":1089,"volume":1090,"transactions":9,"vwap":920},"2026-04-30",52.52,53.45,52.51,1.83,1283500,{"date":1092,"open":1036,"high":1093,"low":1094,"close":1028,"change":793,"percent_change":433,"volume":1095,"transactions":9,"vwap":1028},"2026-04-29",52.88,52.24,1208500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":853,"percent_change":321,"volume":1102,"transactions":9,"vwap":1101},"2026-04-28",53.18,53.4,52.66,52.83,1268600,{"date":1104,"open":1105,"high":210,"low":1106,"close":1107,"change":500,"percent_change":268,"volume":1108,"transactions":9,"vwap":1107},"2026-04-27",53.11,53,53.099998,1509400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":982,"change":1114,"percent_change":342,"volume":1115,"transactions":9,"vwap":982},"2026-04-24",52.89,53.17,52.55,0.29,1137600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":124,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-23",52.79,52.99,52.11,52.73,-0.04,2227100,{"date":1125,"open":1126,"high":1107,"low":979,"close":1127,"change":1128,"percent_change":392,"volume":1129,"transactions":9,"vwap":1127},"2026-04-22",53.029999,52.75,0.18,1398000,{"date":1131,"open":1132,"high":1099,"low":1133,"close":979,"change":288,"percent_change":1134,"volume":1135,"transactions":9,"vwap":979},"2026-04-21",53.09,52.44,-0.76,1944900,{"date":1137,"open":1138,"high":1126,"low":1138,"close":1075,"change":269,"percent_change":653,"volume":1139,"transactions":9,"vwap":1075},"2026-04-20",52.48,2208500,{"date":1141,"open":1142,"high":227,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",52.18,52.040001,52.69,1.07,2.07,1998400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":268,"percent_change":1114,"volume":1154,"transactions":9,"vwap":1153},"2026-04-16",51.42,51.76,51.36,51.62,2041400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1157,"change":463,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-04-15",51.47,51.55,51.23,-0.1,1246100,{"date":1163,"open":1164,"high":989,"low":1165,"close":1166,"change":738,"percent_change":551,"volume":1167,"transactions":9,"vwap":1166},"2026-04-14",51.38,51.17,51.52,1067700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":836,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",50.48,51.3,50.38,51.27,1.22,1527100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":46,"percent_change":521,"volume":1182,"transactions":9,"vwap":1181},"2026-04-10",50.96,50.98,50.49,50.65,2954500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":382,"percent_change":829,"volume":1188,"transactions":9,"vwap":1187},"2026-04-09",50.23,51.07,50.86,1194200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1180,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1180},"2026-04-08",50.52,50.81,50.28,1.28,2.6,2036700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":501,"percent_change":1114,"volume":1203,"transactions":9,"vwap":1202},"2026-04-07",48.9,49.38,48.78,49.21,2808500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":660,"percent_change":342,"volume":1210,"transactions":9,"vwap":1209},"2026-04-06",48.67,49.11,48.5,49.07,2223400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":983,"percent_change":730,"volume":1217,"transactions":9,"vwap":1216},"2026-04-02",47.97,49.099998,47.82,48.8,2406100,{"date":1219,"open":1220,"high":1209,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",48.62,48.57,48.64,0.32,0.66,2997100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":891,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-31",47.68,48.7,47.45,48.32,2.81,2229400,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1134,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",47.85,46.86,47,-0.36,1670300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":372,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-27",47.89,47.98,47.22,47.36,-1.54,2219200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":688,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-26",48.25,48.83,48.049999,48.099998,-1.11,1484300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1222,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1222},"2026-03-25",48.59,48.79,48.09,0.51,1.06,4144900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":481,"percent_change":829,"volume":1271,"transactions":9,"vwap":1270},"2026-03-24",47.42,48.47,47.41,48.13,2158500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":975,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",47.72,48.56,47.54,47.78,1.68,11914200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-20",47.91,48.040001,46.76,46.99,-0.94,-1.96,3774400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":181,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-19",47.23,48.33,47.18,47.93,0.44,5346800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1274,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1274},"2026-03-18",48.060001,48.26,47.71,-0.62,-1.28,2819100,{"date":1306,"open":1307,"high":1220,"low":1270,"close":1308,"change":822,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-17",48.17,48.34,0.9,3403900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1282,"change":730,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1282},"2026-03-16",48.080002,48.39,47.9,0.69,3199700,{"date":1319,"open":1213,"high":1320,"low":1321,"close":1322,"change":463,"percent_change":1160,"volume":1323,"transactions":9,"vwap":1322},"2026-03-13",48.18,47.39,47.58,3185500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1054,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-12",47.92,48.11,47.56,47.63,-1.87,3078600,{"date":1333,"open":1334,"high":1335,"low":1327,"close":1336,"change":278,"percent_change":845,"volume":1337,"transactions":9,"vwap":1336},"2026-03-11",48.48,48.72,48.54,1710100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":38,"percent_change":714,"volume":1344,"transactions":9,"vwap":1343},"2026-03-10",48.69,49.43,48.44,48.63,2840500,{"date":1346,"open":1315,"high":1347,"low":1348,"close":1349,"change":541,"percent_change":73,"volume":1350,"transactions":9,"vwap":1349},"2026-03-09",49,47.16,48.85,4222300,{"date":1352,"open":1353,"high":1353,"low":1231,"close":1220,"change":413,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1220},"2026-03-06",48.89,-2.25,6022800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",50.18,50.46,49.33,49.74,-0.89,-1.76,2296600,{"date":1366,"open":1181,"high":1192,"low":1367,"close":1368,"change":660,"percent_change":401,"volume":1369,"transactions":9,"vwap":1368},"2026-03-04",50.15,50.63,2731600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":777,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-03",49.76,50.64,49.16,50.36,-1.04,3060300,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":392,"percent_change":916,"volume":1383,"transactions":9,"vwap":1382},"2026-03-02",49.86,51.029999,50.89,2804600,{"date":1385,"open":1181,"high":1386,"low":1367,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-27",50.68,50.55,-0.64,-1.25,2197500,{"date":1392,"open":1186,"high":1393,"low":1394,"close":1395,"change":269,"percent_change":342,"volume":1396,"transactions":9,"vwap":1395},"2026-02-26",51.41,50.62,51.19,1960400,{"date":1398,"open":1186,"high":1186,"low":1399,"close":1400,"change":983,"percent_change":1223,"volume":1401,"transactions":9,"vwap":1400},"2026-02-25",50.41,50.91,1379700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":551,"percent_change":402,"volume":1408,"transactions":9,"vwap":1407},"2026-02-24",50.32,50.95,50.29,50.75,1905700,{"date":1410,"open":1411,"high":1395,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-23",51.060001,49.94,50.26,-1.06,-2.07,1674000,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":269,"percent_change":342,"volume":1422,"transactions":9,"vwap":1421},"2026-02-20",50.74,51.54,51.32,2049600,{"date":1424,"open":1382,"high":1425,"low":1181,"close":1426,"change":949,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-19",51.09,51.040001,-0.16,1928000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":501,"percent_change":660,"volume":1435,"transactions":9,"vwap":1434},"2026-02-18",51.0099983,51.56,50.82,51.12,2072900,{"date":1437,"open":1426,"high":1152,"low":1438,"close":1179,"change":170,"percent_change":100,"volume":1439,"transactions":9,"vwap":1179},"2026-02-17",50.43,1746800,{"date":1441,"open":1394,"high":1442,"low":1193,"close":1426,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1426},"2026-02-13",51.29,0.64,1.27,2920300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":599,"percent_change":1330,"volume":1452,"transactions":9,"vwap":1451},"2026-02-12",51.67,51.9,50.080002,50.4,2591500,{"date":1454,"open":1455,"high":1143,"low":1456,"close":1152,"change":100,"percent_change":309,"volume":1457,"transactions":9,"vwap":1152},"2026-02-11",51.86,51.099998,1897100,{"date":1459,"open":1158,"high":1460,"low":1461,"close":1462,"change":754,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-10",51.84,51.43,51.48,0.06,2960500,{"date":1466,"open":1152,"high":1467,"low":1425,"close":1468,"change":298,"percent_change":299,"volume":1469,"transactions":9,"vwap":1468},"2026-02-09",51.61,51.45,2572600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1461,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1461},"2026-02-06",50.51,51.58,50.5,1.34,2.68,1501000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":80,"percent_change":705,"volume":1484,"transactions":9,"vwap":1483},"2026-02-05",50.22,50.72,49.9,50.09,3283700,{"date":1486,"open":1413,"high":1487,"low":1488,"close":1489,"change":542,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-04",50.79,49.93,50.39,0.8,2444900,{"date":1493,"open":1494,"high":1387,"low":1200,"close":1495,"change":462,"percent_change":170,"volume":1496,"transactions":9,"vwap":1495},"2026-02-03",50.049999,49.99,4420000,{"date":1498,"open":1360,"high":1185,"low":1499,"close":1500,"change":1501,"percent_change":193,"volume":1502,"transactions":9,"vwap":1500},"2026-02-02",49.26,50.02,0.56,2146900,{"date":1504,"open":1505,"high":1506,"low":1214,"close":1507,"change":330,"percent_change":372,"volume":1508,"transactions":9,"vwap":1507},"2026-01-30",49.49,49.78,49.46,2510200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1223,"percent_change":722,"volume":1515,"transactions":9,"vwap":1514},"2026-01-29",49.75,50.040001,49.17,49.83,2146400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":249,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-28",49.98,50.14,49.47,49.51,-0.52,1557500,{"date":1525,"open":1488,"high":1495,"low":1526,"close":1527,"change":852,"percent_change":80,"volume":1528,"transactions":9,"vwap":1527},"2026-01-27",49.54,49.77,2445000,{"date":1530,"open":1531,"high":1185,"low":1532,"close":1533,"change":298,"percent_change":299,"volume":1534,"transactions":9,"vwap":1533},"2026-01-26",49.96,49.72,49.92,1260100,{"date":1536,"open":1537,"high":1407,"low":1538,"close":1482,"change":1286,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1482},"2026-01-23",50.7,49.79,-1.85,2937800,{"date":1542,"open":1543,"high":1171,"low":1544,"close":1545,"change":983,"percent_change":1223,"volume":1546,"transactions":9,"vwap":1545},"2026-01-22",51.049999,50.78,50.84,1475100,{"date":1548,"open":1538,"high":1549,"low":1538,"close":1386,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1386},"2026-01-21",50.87,1.26,2.55,2662700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":899,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-20",49.39,49.85,49.31,49.42,-1.44,3946600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1519,"change":852,"percent_change":80,"volume":1566,"transactions":9,"vwap":1519},"2026-01-16",50.3,50.34,50,1703500,{"date":1568,"open":1527,"high":1359,"low":1372,"close":1406,"change":761,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1406},"2026-01-15",1.41,1638000,{"date":1572,"open":1573,"high":1574,"low":1214,"close":1575,"change":341,"percent_change":482,"volume":1576,"transactions":9,"vwap":1575},"2026-01-14",49.28,49.62,49.59,1291000,{"date":1578,"open":1507,"high":1579,"low":1202,"close":1580,"change":1581,"percent_change":298,"volume":1582,"transactions":9,"vwap":1580},"2026-01-13",49.6,49.29,0.01,2517100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1573,"change":298,"percent_change":299,"volume":1588,"transactions":9,"vwap":1573},"2026-01-12",49.0099983,49.41,48.82,1382300,{"date":1590,"open":1591,"high":1360,"low":1592,"close":1499,"change":481,"percent_change":204,"volume":1593,"transactions":9,"vwap":1499},"2026-01-09",49.040001,48.68,3165500,{"date":1595,"open":1299,"high":1596,"low":1299,"close":1597,"change":916,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-08",48.99,48.91,1.39,1426900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":129,"percent_change":899,"volume":1606,"transactions":9,"vwap":1605},"2026-01-07",48.66,48.71,48.02,48.24,5764600,{"date":1608,"open":1236,"high":1222,"low":1301,"close":1259,"change":916,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1259},"2026-01-06",1.4,6571000,{"date":1612,"open":1269,"high":1307,"low":1613,"close":1326,"change":836,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1326},"2026-01-05",47.38,1.31,4873500,{"date":1617,"open":1618,"high":1269,"low":1619,"close":1620,"change":1295,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-02",47.080002,46.72,47.3,0.94,2261200,{"date":1624,"open":1246,"high":1246,"low":1625,"close":1237,"change":105,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1237},"2025-12-31",46.83,-1.22,1415700,{"date":1629,"open":1630,"high":1277,"low":1267,"close":1631,"change":95,"percent_change":331,"volume":1632,"transactions":9,"vwap":1631},"2025-12-30",47.74,47.44,1238900,{"date":1634,"open":1315,"high":1635,"low":1329,"close":1636,"change":141,"percent_change":1522,"volume":1637,"transactions":9,"vwap":1636},"2025-12-29",48.0099983,47.76,1004600,{"date":1639,"open":1640,"high":1635,"low":1277,"close":1635,"change":443,"percent_change":124,"volume":1641,"transactions":9,"vwap":1635},"2025-12-26",48,1156700,{"date":1643,"open":1644,"high":1283,"low":1630,"close":1604,"change":391,"percent_change":542,"volume":1645,"transactions":9,"vwap":1604},"2025-12-24",47.8,882800,{"date":1647,"open":1213,"high":1299,"low":1630,"close":1648,"change":309,"percent_change":85,"volume":1649,"transactions":9,"vwap":1648},"2025-12-23",47.83,1162500,{"date":1651,"open":1315,"high":1652,"low":1653,"close":1299,"change":561,"percent_change":738,"volume":1654,"transactions":9,"vwap":1299},"2025-12-22",48.28,47.86,1535900,{"date":1656,"open":1644,"high":1299,"low":1630,"close":1657,"change":561,"percent_change":738,"volume":1658,"transactions":9,"vwap":1657},"2025-12-19",47.94,1847500,{"date":1660,"open":1283,"high":1231,"low":1661,"close":1215,"change":500,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1215},"2025-12-18",47.77,0.17,1566200,{"date":1665,"open":1657,"high":1666,"low":1667,"close":1630,"change":1427,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1630},"2025-12-17",48.42,47.64,-0.33,1693500,{"date":1671,"open":1672,"high":1308,"low":1228,"close":1315,"change":687,"percent_change":1388,"volume":1673,"transactions":9,"vwap":1315},"2025-12-16",48.14,1321700,{"date":1675,"open":1335,"high":1676,"low":1270,"close":1677,"change":1678,"percent_change":330,"volume":1679,"transactions":9,"vwap":1677},"2025-12-15",48.73,48.21,-0.18,1328800,{"date":1681,"open":1347,"high":1682,"low":1300,"close":1314,"change":321,"percent_change":1376,"volume":1683,"transactions":9,"vwap":1314},"2025-12-12",49.02,1664800,{"date":1685,"open":1314,"high":1686,"low":1314,"close":1199,"change":342,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1199},"2025-12-11",48.94,1.14,1438800,{"date":1690,"open":1230,"high":1340,"low":1230,"close":1691,"change":942,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-10",48.35,1.88,3379400,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":541,"percent_change":551,"volume":1699,"transactions":9,"vwap":1698},"2025-12-09",47.13,47.75,47.46,1938200,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1291,"change":1030,"percent_change":310,"volume":1704,"transactions":9,"vwap":1291},"2025-12-08",47.69,47.19,1308700,{"date":1706,"open":1707,"high":1697,"low":1708,"close":1709,"change":1710,"percent_change":852,"volume":1711,"transactions":9,"vwap":1709},"2025-12-05",47.5,47.35,47.43,-0.07,2408100,{"date":1713,"open":1631,"high":1714,"low":1715,"close":1707,"change":1122,"percent_change":949,"volume":1716,"transactions":9,"vwap":1707},"2025-12-04",47.73,47.29,2642000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1276,"change":916,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1276},"2025-12-03",47.02,47.61,46.98,1.43,2568800,{"date":1725,"open":1726,"high":1726,"low":1284,"close":1727,"change":626,"percent_change":626,"volume":1728,"transactions":9,"vwap":1727},"2025-12-02",47.12,46.87,3029900,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1727,"change":136,"percent_change":321,"volume":1733,"transactions":9,"vwap":1727},"2025-12-01",46.62,47.17,2851700,{"date":1735,"open":1736,"high":1736,"low":1238,"close":1737,"change":298,"percent_change":299,"volume":1738,"transactions":9,"vwap":1737},"2025-11-28",47.21,47.11,889800,{"date":1740,"open":1741,"high":1276,"low":1742,"close":1743,"change":660,"percent_change":698,"volume":1744,"transactions":9,"vwap":1743},"2025-11-26",46.79,46.71,47.09,2887500,{"date":1746,"open":1747,"high":1238,"low":1747,"close":1748,"change":990,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-25",45.87,46.82,2.29,2241500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":204,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-24",45.12,45.77,45.0099983,1.6,9762700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-21",43.95,45.36,43.85,45.049999,1.37,3.14,2503700,{"date":1768,"open":1769,"high":1770,"low":26,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-20",45.060001,45.21,43.68,-0.8,-1.8,2982700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":463,"percent_change":171,"volume":1781,"transactions":9,"vwap":1780},"2025-11-19",44.62,44.95,44.3,44.48,1959000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":462,"percent_change":1710,"volume":1788,"transactions":9,"vwap":1787},"2025-11-18",44.24,44.81,44.13,44.53,3156100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-17",45.39,45.61,44.42,44.56,-1,-2.19,1690700,{"date":1799,"open":1755,"high":1800,"low":1801,"close":1802,"change":443,"percent_change":124,"volume":1803,"transactions":9,"vwap":1802},"2025-11-14",45.73,45,45.56,1877600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1796,"volume":1811,"transactions":9,"vwap":1809},"2025-11-13",46.31,46.57,45.4,45.57,-1.02,2037600,{"date":1813,"open":1814,"high":1737,"low":1815,"close":1816,"change":124,"percent_change":1122,"volume":1817,"transactions":9,"vwap":1816},"2025-11-12",46.7,46.56,46.59,3458800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1662,"percent_change":382,"volume":1824,"transactions":9,"vwap":1823},"2025-11-11",46.41,46.74,46.32,46.61,1207200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":153,"volume":1832,"transactions":9,"vwap":1830},"2025-11-10",46.5,46.68,46.13,46.44,0.46,1851000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":382,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-07",45.42,45.98,45.24,0.81,1722000,{"date":1841,"open":1842,"high":1843,"low":1802,"close":1792,"change":1844,"percent_change":23,"volume":1845,"transactions":9,"vwap":1792},"2025-11-06",46.2,46.34,-0.61,2055300,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1067,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-05",45.62,46.43,46.22,1.69,1539500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":769,"volume":1860,"transactions":9,"vwap":1858},"2025-11-04",45.48,45.81,45.31,45.45,-0.55,1293900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":500,"percent_change":1662,"volume":1866,"transactions":9,"vwap":1864},"2025-11-03",45.94,46,45.33,2326300,{"date":1868,"open":1869,"high":1870,"low":1855,"close":1871,"change":72,"percent_change":268,"volume":1872,"transactions":9,"vwap":1871},"2025-10-31",45.76,46.0099983,45.92,2202600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":321,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-30",46.080002,46.55,45.79,45.85,-1.1,2306900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":705,"percent_change":1303,"volume":1887,"transactions":9,"vwap":1886},"2025-10-29",46.78,47.099998,45.99,46.36,2375500,{"date":1889,"open":1890,"high":1293,"low":1821,"close":1891,"change":802,"percent_change":1844,"volume":1892,"transactions":9,"vwap":1891},"2025-10-28",47.07,46.96,1846100,{"date":1894,"open":1276,"high":1322,"low":1618,"close":1895,"change":298,"percent_change":299,"volume":1896,"transactions":9,"vwap":1895},"2025-10-27",47.25,1054500,{"date":1898,"open":1246,"high":1899,"low":1900,"close":1291,"change":182,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1291},"2025-10-24",47.52,47.2,0.83,1084100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":653,"percent_change":1687,"volume":1909,"transactions":9,"vwap":1908},"2025-10-23",46.38,46.91,46.26,46.84,1400600,{"date":1911,"open":1912,"high":1913,"low":1870,"close":1806,"change":330,"percent_change":643,"volume":1914,"transactions":9,"vwap":1806},"2025-10-22",46.64,46.85,2147100,{"date":1916,"open":1917,"high":1625,"low":1918,"close":1828,"change":1919,"percent_change":181,"volume":1920,"transactions":9,"vwap":1828},"2025-10-21",46.46,46.35,0.1,1097600,{"date":1922,"open":1923,"high":1924,"low":1850,"close":1925,"change":204,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-20",46.29,46.65,46.58,1.57,2003100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1710,"percent_change":852,"volume":1934,"transactions":9,"vwap":1933},"2025-10-17",45.68,46.040001,45.58,45.86,3041800,{"date":1936,"open":1816,"high":1937,"low":1938,"close":1939,"change":598,"percent_change":769,"volume":1940,"transactions":9,"vwap":1939},"2025-10-16",46.63,45.7,45.93,1680900,{"date":1942,"open":1827,"high":1906,"low":1943,"close":1944,"change":481,"percent_change":823,"volume":1945,"transactions":9,"vwap":1944},"2025-10-15",46.099998,46.49,1564900,{"date":1947,"open":1948,"high":1843,"low":1785,"close":1949,"change":204,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-14",44.84,46.14,1.59,2054400,{"date":1953,"open":1954,"high":1955,"low":1801,"close":1835,"change":942,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1835},"2025-10-13",45.19,45.51,2,1227400,{"date":1959,"open":1875,"high":1960,"low":1780,"close":1787,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1787},"2025-10-10",46.16,-1.43,-3.11,3431100,{"date":1965,"open":1966,"high":1827,"low":1933,"close":1967,"change":1522,"percent_change":413,"volume":1968,"transactions":9,"vwap":1967},"2025-10-09",46.4,45.96,1675400,{"date":1970,"open":1806,"high":1971,"low":1972,"close":1973,"change":203,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-08",46.51,46.02,46.48,0.82,1225400,{"date":1977,"open":1978,"high":1741,"low":1931,"close":1943,"change":705,"percent_change":1303,"volume":1979,"transactions":9,"vwap":1943},"2025-10-07",46.77,988200,{"date":1981,"open":1982,"high":1732,"low":1828,"close":1814,"change":248,"percent_change":80,"volume":1983,"transactions":9,"vwap":1814},"2025-10-06",47.15,863700,{"date":1985,"open":1619,"high":1986,"low":1619,"close":1908,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1908},"2025-10-03",47.31,0.24,0.52,1122400,{"date":1991,"open":1992,"high":1912,"low":1993,"close":1994,"change":1662,"percent_change":382,"volume":1995,"transactions":9,"vwap":1994},"2025-10-02",46.52,46.19,46.6,3782100,{"date":1997,"open":1998,"high":1807,"low":1998,"close":1849,"change":1999,"percent_change":1987,"volume":2000,"transactions":9,"vwap":1849},"2025-10-01",46.049999,0.11,1616900,{"date":2002,"open":1949,"high":1843,"low":2003,"close":1822,"change":1999,"percent_change":1987,"volume":2004,"transactions":9,"vwap":1822},"2025-09-30",45.83,1192100,{"date":2006,"open":1830,"high":1830,"low":1870,"close":2007,"change":1463,"percent_change":786,"volume":2008,"transactions":9,"vwap":2007},"2025-09-29",46.21,1655800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":822,"percent_change":1621,"volume":2015,"transactions":9,"vwap":2014},"2025-09-26",45.82,46.23,45.74,46.15,1618900,{"date":2017,"open":2018,"high":2003,"low":2019,"close":2020,"change":521,"percent_change":1362,"volume":2021,"transactions":9,"vwap":2020},"2025-09-25",45.78,45.5,45.72,1070700,{"date":2023,"open":2024,"high":1742,"low":1943,"close":1829,"change":229,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1829},"2025-09-24",46.53,-0.84,3086300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1992,"change":1710,"percent_change":852,"volume":2032,"transactions":9,"vwap":1992},"2025-09-23",46.73,47.14,46.47,1383200,{"date":2034,"open":1966,"high":1828,"low":1907,"close":1816,"change":278,"percent_change":845,"volume":2035,"transactions":9,"vwap":1816},"2025-09-22",2427700,{"date":2037,"open":2038,"high":2038,"low":1807,"close":1828,"change":85,"percent_change":1810,"volume":2039,"transactions":9,"vwap":1828},"2025-09-19",47.32,1188800,{"date":2041,"open":1973,"high":2042,"low":1918,"close":1348,"change":402,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1348},"2025-09-18",47.26,2.1,2290500,{"date":2046,"open":1907,"high":2047,"low":1933,"close":1993,"change":72,"percent_change":268,"volume":2048,"transactions":9,"vwap":1993},"2025-09-17",47.27,1914600,{"date":2050,"open":2007,"high":2051,"low":1878,"close":2052,"change":2053,"percent_change":320,"volume":2054,"transactions":9,"vwap":2052},"2025-09-16",46.28,46.12,-0.13,1408400,{"date":2056,"open":2057,"high":1971,"low":2014,"close":2058,"change":299,"percent_change":959,"volume":2059,"transactions":9,"vwap":2058},"2025-09-15",46.39,46.25,2443700,{"date":2061,"open":1814,"high":1619,"low":1960,"close":2007,"change":105,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2007},"2025-09-12",-1.24,1112400,{"date":2065,"open":1885,"high":1625,"low":1863,"close":1741,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1741},"2025-09-11",0.91,1.98,1671000,{"date":2070,"open":1836,"high":2014,"low":2071,"close":2072,"change":170,"percent_change":2053,"volume":2073,"transactions":9,"vwap":2072},"2025-09-10",45.67,45.88,1488700,{"date":2075,"open":2051,"high":2051,"low":1877,"close":1863,"change":521,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1863},"2025-09-09",-0.88,1310900,{"date":2079,"open":1830,"high":1830,"low":2080,"close":1918,"change":170,"percent_change":2053,"volume":2081,"transactions":9,"vwap":1918},"2025-09-08",45.95,1446200,{"date":2083,"open":1992,"high":2084,"low":1870,"close":1820,"change":561,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1820},"2025-09-05",46.89,0.26,1312600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1923,"change":1224,"percent_change":1068,"volume":2092,"transactions":9,"vwap":1923},"2025-09-04",45.71,46.3,45.66,1268000,{"date":2094,"open":2095,"high":1871,"low":1761,"close":2096,"change":462,"percent_change":1710,"volume":2097,"transactions":9,"vwap":2096},"2025-09-03",45.52,45.63,1530700,{"date":2099,"open":2100,"high":2020,"low":2101,"close":2091,"change":472,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2091},"2025-09-02",45.47,45.3,-0.83,1493500,{"date":2105,"open":2090,"high":2106,"low":2072,"close":1931,"change":1678,"percent_change":229,"volume":2107,"transactions":9,"vwap":1931},"2025-08-29",46.33,1194900,{"date":2109,"open":1830,"high":1830,"low":1967,"close":1850,"change":463,"percent_change":171,"volume":2110,"transactions":9,"vwap":1850},"2025-08-28",5085800,{"date":2112,"open":1933,"high":2106,"low":2113,"close":2114,"change":915,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-27",45.8,46.27,0.78,1195200,{"date":2118,"open":2018,"high":2119,"low":2089,"close":2120,"change":268,"percent_change":730,"volume":2121,"transactions":9,"vwap":2120},"2025-08-26",46.09,45.91,1288500,{"date":2123,"open":2124,"high":2124,"low":1869,"close":1869,"change":714,"percent_change":922,"volume":2125,"transactions":9,"vwap":1869},"2025-08-25",46.07,1115500,{"date":2127,"open":2128,"high":1923,"low":2128,"close":2007,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2007},"2025-08-22",44.73,1.74,3.91,2682200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":463,"percent_change":171,"volume":2138,"transactions":9,"vwap":2137},"2025-08-21",44.28,44.55,44.16,44.47,974000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1030,"percent_change":714,"volume":2145,"transactions":9,"vwap":2144},"2025-08-20",44.7,44.77,44.32,44.52,1313800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1581,"percent_change":298,"volume":2152,"transactions":9,"vwap":2151},"2025-08-19",44.74,45.13,44.58,44.72,2459300,{"date":2154,"open":2155,"high":2156,"low":2135,"close":2157,"change":1999,"percent_change":738,"volume":2158,"transactions":9,"vwap":2157},"2025-08-18",44.64,44.82,44.71,1803100,{"date":2160,"open":1778,"high":2161,"low":2162,"close":2163,"change":802,"percent_change":677,"volume":2164,"transactions":9,"vwap":2163},"2025-08-15",45.029999,44.45,44.6,1043400,{"date":2166,"open":2161,"high":2161,"low":2135,"close":2167,"change":331,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-14",44.89,-1.47,2133900,{"date":2171,"open":2172,"high":1802,"low":2173,"close":1802,"change":883,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1802},"2025-08-13",44.85,44.75,2.22,2855300,{"date":2177,"open":2178,"high":2163,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-12",43.54,43.46,44.57,1.38,3.2,1586000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":170,"percent_change":248,"volume":2190,"transactions":9,"vwap":2189},"2025-08-11",43.4,43.53,43.12,43.19,1643700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":268,"percent_change":481,"volume":2197,"transactions":9,"vwap":2196},"2025-08-08",43.36,43.47,43.16,43.25,724500,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":949,"percent_change":845,"volume":2203,"transactions":9,"vwap":2202},"2025-08-07",43.64,42.9,43.099998,1212000,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":124,"percent_change":463,"volume":2209,"transactions":9,"vwap":2208},"2025-08-06",43.32,43.07,43.18,1357600,{"date":2211,"open":2212,"high":2196,"low":2213,"close":2214,"change":181,"percent_change":551,"volume":2215,"transactions":9,"vwap":2214},"2025-08-05",43.14,42.68,43.2,1503900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":829,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-04",42.53,43,42.42,42.99,1.73,1365800,{"date":2225,"open":2226,"high":2218,"low":2227,"close":2228,"change":899,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-01",42.5,41.76,42.26,-1.68,1961400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1859,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-31",43.27,43.45,42.87,42.98,-1.26,1714000,{"date":2240,"open":2241,"high":2242,"low":2196,"close":2187,"change":136,"percent_change":1859,"volume":2243,"transactions":9,"vwap":2187},"2025-07-30",43.98,44.15,1760200,{"date":2245,"open":2246,"high":2246,"low":1771,"close":2247,"change":309,"percent_change":1522,"volume":2248,"transactions":9,"vwap":2247},"2025-07-29",44.21,43.77,1383500,{"date":2250,"open":2251,"high":1786,"low":1762,"close":2252,"change":626,"percent_change":626,"volume":2253,"transactions":9,"vwap":2252},"2025-07-28",44.12,44,1461800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2252,"change":1987,"percent_change":342,"volume":2259,"transactions":9,"vwap":2252},"2025-07-25",43.94,44.040001,43.61,1134400,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":22,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-24",44.31,43.76,-1.6,1098900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2137,"change":531,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2137},"2025-07-23",44.27,44.5,44.11,1.09,2379900,{"date":2274,"open":2275,"high":1786,"low":2275,"close":2276,"change":531,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-22",43.55,43.99,1.1,1780500,{"date":2280,"open":2281,"high":2241,"low":2282,"close":2283,"change":949,"percent_change":1678,"volume":2284,"transactions":9,"vwap":2283},"2025-07-21",43.9,43.49,43.51,1609300,{"date":2286,"open":2246,"high":2268,"low":2287,"close":2288,"change":229,"percent_change":1362,"volume":2289,"transactions":9,"vwap":2288},"2025-07-18",43.52,43.59,1525800,{"date":2291,"open":2194,"high":2292,"low":2186,"close":2241,"change":1988,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2241},"2025-07-17",44.099998,1.2,1240000,{"date":2296,"open":2297,"high":2178,"low":2298,"close":2179,"change":2085,"percent_change":192,"volume":2299,"transactions":9,"vwap":2179},"2025-07-16",43.41,42.78,1882500,{"date":2301,"open":2302,"high":2262,"low":2208,"close":2214,"change":1362,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2214},"2025-07-15",44.2,-2.02,1614500,{"date":2306,"open":2307,"high":2270,"low":2308,"close":2309,"change":786,"percent_change":341,"volume":2310,"transactions":9,"vwap":2309},"2025-07-14",43.89,43.78,44.09,1960100,{"date":2312,"open":2136,"high":2246,"low":2313,"close":2314,"change":85,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-11",43.88,43.96,-1.08,1887100,{"date":2318,"open":2319,"high":2173,"low":2320,"close":2321,"change":822,"percent_change":607,"volume":2322,"transactions":9,"vwap":2321},"2025-07-10",44.029999,44.02,44.44,6510600,{"date":2324,"open":1762,"high":2319,"low":2282,"close":2325,"change":1223,"percent_change":829,"volume":2326,"transactions":9,"vwap":2325},"2025-07-09",44.0099983,2147700,{"date":2328,"open":2297,"high":2329,"low":2186,"close":2330,"change":915,"percent_change":1901,"volume":2331,"transactions":9,"vwap":2330},"2025-07-08",43.93,43.69,1202900,{"date":2333,"open":2334,"high":2309,"low":2212,"close":2335,"change":794,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-07",43.79,43.33,-1.7,2093000,{"date":2339,"open":2252,"high":2340,"low":1760,"close":2341,"change":660,"percent_change":836,"volume":2342,"transactions":9,"vwap":2341},"2025-07-03",44.18,44.080002,681700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":342,"percent_change":1444,"volume":2349,"transactions":9,"vwap":2348},"2025-07-02",43.31,43.84,43.13,43.81,1830800,{"date":2351,"open":2352,"high":2348,"low":2353,"close":2354,"change":1224,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-01",42.39,42.32,43.26,1.55,2553400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":463,"percent_change":100,"volume":2363,"transactions":9,"vwap":2362},"2025-06-30",42.83,42.85,42.51,42.6,1915800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1999,"percent_change":2085,"volume":2370,"transactions":9,"vwap":2369},"2025-06-27",42.73,42.93,42.34,42.65,1496600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":482,"percent_change":1068,"volume":2377,"transactions":9,"vwap":2376},"2025-06-26",42.060001,42.57,42.049999,42.54,1379400,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":229,"percent_change":936,"volume":2383,"transactions":9,"vwap":2382},"2025-06-25",42.4,41.89,41.93,1767500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2353,"change":580,"percent_change":607,"volume":2389,"transactions":9,"vwap":2353},"2025-06-24",42.17,42.44,42,1941900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":481,"percent_change":634,"volume":2396,"transactions":9,"vwap":2395},"2025-06-23",41.28,41.92,40.99,41.91,1930300,{"date":2398,"open":2399,"high":2382,"low":2400,"close":2401,"change":1122,"percent_change":1160,"volume":2402,"transactions":9,"vwap":2401},"2025-06-20",41.88,41.43,41.56,1360200,{"date":2404,"open":2405,"high":2388,"low":2406,"close":2407,"change":983,"percent_change":182,"volume":2408,"transactions":9,"vwap":2407},"2025-06-18",41.46,41.33,41.6,1892100,{"date":2410,"open":2411,"high":2412,"low":2400,"close":2413,"change":714,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-17",41.55,41.82,41.44,-1.07,1441400,{"date":2417,"open":2399,"high":2418,"low":2419,"close":2381,"change":974,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2381},"2025-06-16",42.15,41.69,1.01,2295300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2102,"percent_change":1287,"volume":2428,"transactions":9,"vwap":2427},"2025-06-13",41.73,41.98,41.32,41.47,1543500,{"date":2430,"open":2431,"high":2432,"low":2425,"close":2433,"change":2053,"percent_change":687,"volume":2434,"transactions":9,"vwap":2433},"2025-06-12",42.16,42.35,42.3,935200,{"date":2436,"open":2201,"high":2437,"low":2438,"close":2439,"change":141,"percent_change":257,"volume":2440,"transactions":9,"vwap":2439},"2025-06-11",42.95,42.38,42.43,1074200,{"date":2442,"open":2362,"high":2443,"low":2444,"close":2213,"change":269,"percent_change":1224,"volume":2445,"transactions":9,"vwap":2213},"2025-06-10",42.86,42.48,1677200,{"date":2447,"open":2448,"high":2369,"low":2431,"close":2380,"change":822,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2380},"2025-06-09",42.31,1.02,1348700,{"date":2452,"open":2453,"high":2418,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-06",42.02,41.8,41.97,0.45,1.08,820000,{"date":2460,"open":2401,"high":2461,"low":2462,"close":2463,"change":626,"percent_change":626,"volume":2464,"transactions":9,"vwap":2463},"2025-06-05",41.75,41.21,41.52,1388600,{"date":2466,"open":2467,"high":2461,"low":2405,"close":2463,"change":171,"percent_change":249,"volume":2468,"transactions":9,"vwap":2463},"2025-06-04",41.65,909600,{"date":2470,"open":2394,"high":2471,"low":2472,"close":2473,"change":809,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-03",41.71,40.84,41.63,1.66,1310300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":852,"percent_change":1239,"volume":2482,"transactions":9,"vwap":2481},"2025-06-02",41.080002,41.099998,40.46,40.95,1277800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2479,"change":1678,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2479},"2025-05-30",41.07,41.3,40.81,-0.44,1552700,{"date":2491,"open":2492,"high":2400,"low":2493,"close":2392,"change":1662,"percent_change":580,"volume":2494,"transactions":9,"vwap":2392},"2025-05-29",41.38,40.88,1190200,{"date":2496,"open":2407,"high":2497,"low":2498,"close":2499,"change":999,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-05-28",41.64,41.049999,41.11,-1.13,904000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":90,"percent_change":2508,"volume":2468,"transactions":9,"vwap":2507},"2025-05-27",41.13,41.61,40.86,41.58,2.54,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":309,"percent_change":598,"volume":2515,"transactions":9,"vwap":2514},"2025-05-23",40.12,40.69,40,40.55,1075300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1122,"percent_change":1160,"volume":2522,"transactions":9,"vwap":2521},"2025-05-22",40.74,41,40.51,40.78,1254800,{"date":2524,"open":2401,"high":2497,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-21",40.75,40.82,-1.17,-2.79,999900,{"date":2531,"open":2388,"high":2386,"low":2399,"close":2532,"change":278,"percent_change":46,"volume":2533,"transactions":9,"vwap":2532},"2025-05-20",41.99,983800,{"date":2535,"open":2419,"high":2536,"low":2537,"close":2538,"change":309,"percent_change":688,"volume":2539,"transactions":9,"vwap":2538},"2025-05-19",42.099998,41.57,42.080002,916500,{"date":2541,"open":2542,"high":2543,"low":2399,"close":2448,"change":392,"percent_change":1838,"volume":2544,"transactions":9,"vwap":2448},"2025-05-16",41.96,42.36,1000700,{"date":2546,"open":2407,"high":2425,"low":2463,"close":2455,"change":1114,"percent_change":761,"volume":2547,"transactions":9,"vwap":2455},"2025-05-15",1249700,{"date":2549,"open":2375,"high":2375,"low":2550,"close":2550,"change":999,"percent_change":413,"volume":2551,"transactions":9,"vwap":2550},"2025-05-14",41.68,1106100,{"date":2553,"open":2554,"high":2448,"low":2555,"close":2418,"change":391,"percent_change":2456,"volume":2556,"transactions":9,"vwap":2418},"2025-05-13",42.18,42.0099983,1008400,{"date":2558,"open":2375,"high":2432,"low":2537,"close":2542,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2542},"2025-05-12",1.56,3.86,2873600,{"date":2563,"open":2564,"high":2512,"low":2565,"close":2566,"change":626,"percent_change":626,"volume":2567,"transactions":9,"vwap":2566},"2025-05-09",40.54,40.25,40.4,1384100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2566,"change":829,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2566},"2025-05-08",40.14,40.73,39.88,1.84,3784800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":754,"percent_change":500,"volume":2581,"transactions":9,"vwap":2580},"2025-05-07",39.86,39.94,39.42,39.67,4612700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":853,"percent_change":768,"volume":2588,"transactions":9,"vwap":2587},"2025-05-06",39.54,39.9,39.27,39.64,1178400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":853,"percent_change":331,"volume":2595,"transactions":9,"vwap":2594},"2025-05-05",39.85,40.22,39.74,39.91,1035700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":942,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-02",39.76,40.31,39.72,40.18,2.27,2654700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":391,"percent_change":551,"volume":2610,"transactions":9,"vwap":2609},"2025-05-01",39.24,39.66,38.92,39.29,1496200,{"date":2612,"open":2613,"high":2614,"low":156,"close":2615,"change":46,"percent_change":777,"volume":2616,"transactions":9,"vwap":2615},"2025-04-30",38.82,39.2,39.099998,1362500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":181,"percent_change":401,"volume":2623,"transactions":9,"vwap":2622},"2025-04-29",38.91,39.45,38.68,39.31,905600,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2615,"change":268,"percent_change":182,"volume":2629,"transactions":9,"vwap":2615},"2025-04-28",39.02,39.34,38.64,897300,{"date":160,"open":2631,"high":2632,"low":2633,"close":2634,"change":1987,"percent_change":836,"volume":2635,"transactions":9,"vwap":2634},38.71,38.97,38.42,38.95,1247000]