[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADC":3,"homepage-market-summary":28,"stock-historical-ADC":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ADC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Agree Realty Corporation","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Agree Realty Corporation operates as a fully integrated real estate investment trust mainly focused on the ownership, acquisition, development and management of retail properties net leased to industry-tenants. The Company is mainly in the business of acquiring, developing and managing retail real estate. Some of its properties in the portfolio include Walmart, 7-Eleven, Wawa, Gerber Collision and others.","90","Royal Oak, MI",{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},65.03,67.045,66.81,-1.78,-2.66,2381450.273455,31902,65.4365,82.080002,8.35,236730.61840243373,76.9,8169,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":15,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},1190393,434493621.729481,-17.39,"2025-04-21",[180,181,191,202,213,224,233,243,252,263,273,283,294,305,315,325,336,346,357,367,376,385,394,404,414,424,435,444,454,464,474,484,493,502,513,523,534,544,555,566,576,586,594,605,616,627,638,649,659,669,680,691,699,709,716,724,731,739,746,753,762,770,779,785,794,803,812,820,827,835,842,849,855,863,872,878,886,894,902,909,916,922,930,939,945,952,959,967,973,981,987,993,998,1003,1009,1015,1021,1028,1036,1044,1051,1057,1060,1069,1075,1080,1086,1094,1099,1107,1110,1116,1123,1130,1138,1145,1152,1160,1167,1173,1178,1184,1191,1197,1202,1208,1216,1220,1223,1228,1235,1239,1245,1249,1253,1261,1268,1276,1283,1291,1299,1305,1310,1317,1323,1331,1336,1344,1350,1357,1364,1370,1376,1384,1390,1398,1406,1412,1417,1424,1429,1435,1441,1446,1452,1458,1467,1474,1481,1486,1494,1502,1508,1514,1520,1525,1532,1536,1542,1547,1556,1562,1568,1575,1581,1588,1597,1603,1606,1613,1617,1623,1628,1635,1640,1645,1650,1657,1664,1669,1673,1681,1687,1690,1697,1702,1707,1711,1716,1723,1726,1733,1736,1741,1745,1752,1757,1763,1770,1775,1780,1784,1789,1795,1802,1807,1813,1818,1822,1827,1831,1836,1841,1846,1852,1856,1859,1862,1865,1870,1875,1880,1886,1890,1895,1900,1907,1913,1918,1922,1928,1936,1943,1946,1952,1957,1964,1971,1977,1981,1985,1988,1991,1996,1999,2001,2008,2013,2016,2020,2024,2028,2032,2037,2041,2045,2048,2052,2056,2063,2066,2070,2076,2080,2084,2089,2092,2095,2101,2105,2109,2114,2119,2123,2128,2132,2137,2141,2145,2148,2152,2156,2161,2165,2169,2174,2179,2183,2186,2191,2195,2199,2203,2208,2211,2214,2218,2223,2226,2229,2236,2241,2248,2251,2257,2260,2263,2266,2271,2275,2278,2281,2284,2287,2289,2292,2297,2302,2306,2311,2317,2320,2323,2330,2334,2338,2344,2350,2353,2357,2361,2367,2372,2379,2384,2387,2391,2396,2402,2404,2408,2411,2414,2420,2425],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",67.5,67.51,66.72,-0.84,-1.24,1934635.854618,22941,66.9342,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",67.1,67.78,66.78,67.65,0.35,0.52,1665854.970503,21678,67.486,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",67.59,67.79,66.85,67.3,-0.18,-0.27,1466556.290363,22040,67.1938,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",67.07,67.52,66.68,67.48,0.3,0.45,1396620.906662,19893,67.2645,{"date":225,"open":216,"high":226,"low":206,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",67.66,67.18,0.06,0.09,1708857.666712,25338,67.2771,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":93,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",67.01,67.54,66.5,67.12,-0.3,2067101.107834,28900,67.0655,{"date":244,"open":226,"high":245,"low":246,"close":247,"change":239,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",67.81,67.1496,67.32,-0.44,1295688.84845,20950,67.4292,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",68.05,68.44,67.49,67.62,-0.43,-0.63,1419172.693063,21426,67.728,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",68.27,68.46,67.7,-0.11,-0.16,3172639.150213,24845,68.0929,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",69.82,67.94,68.16,-0.34,-0.5,1672608.898727,27831,68.2303,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",70.15,70.56,67.93,68.5,-1.57,-2.24,1715204.556546,28488,68.7821,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",70.62,70.79,69.96,70.07,-0.71,-1,1318673.46195,21476,70.1683,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":259,"volume":312,"transactions":313,"vwap":314},"2026-09-14",71.53,72.2,70.405,70.78,-0.45,1267941.581363,24324,70.8591,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",71.87,70.97,71.23,-0.26,-0.36,1412407.883602,19744,71.2528,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",72.735,73.03,71.34,71.49,-1.1,-1.52,1329561.556211,24397,71.6963,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":320,"volume":343,"transactions":344,"vwap":345},"2026-09-09",73,73.07,72.27,72.59,-0.19,1431817.522297,26135,72.584,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",72.8,73.53,72.73,72.78,0.16,0.22,1331146.255026,20957,73.0112,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":268,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",72.34,73.535,72.29,72.62,-0.15,1497710.805861,22397,72.9183,{"date":368,"open":369,"high":370,"low":359,"close":350,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",73.14,73.19,0.1,0.14,1345024.992141,21991,72.7831,{"date":377,"open":348,"high":378,"low":379,"close":380,"change":381,"percent_change":155,"volume":382,"transactions":383,"vwap":384},"2026-09-02",72.95,71.85,72.63,0.13,1492040.85488,20737,72.5318,{"date":386,"open":387,"high":378,"low":388,"close":389,"change":390,"percent_change":197,"volume":391,"transactions":392,"vwap":393},"2026-09-01",72.42,72.205,72.5,0.25,1436713.342137,19334,72.4344,{"date":395,"open":338,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",73.145,72.21,72.25,-0.95,-1.3,1234141.06062,17603,72.3931,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",73.5,73.745,73.08,73.2,0,666434.965984,13667,73.267,{"date":415,"open":416,"high":417,"low":418,"close":409,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",73.35,73.75,73.05,-0.47,-0.64,903937.427862,15341,73.3299,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",74.32,74.645,73.65,73.67,-0.65,-0.87,1223675.228916,18129,73.8732,{"date":436,"open":437,"high":438,"low":439,"close":426,"change":320,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",74.58,74.64,74,-0.35,1042114.686536,14571,74.3697,{"date":445,"open":446,"high":447,"low":448,"close":437,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",74.13,74.835,74.0512,0.7,0.95,898006.839382,13888,74.4494,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",74.6,73.72,73.88,-0.57,-0.77,734763.871607,14019,73.9296,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":228,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",74.37,74.81,74.06,74.45,0.08,711974.714852,14621,74.4807,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":155,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",74.5,75.085,74.285,74.39,0.24,696900.278997,13280,74.5035,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":119,"percent_change":248,"volume":490,"transactions":491,"vwap":492},"2026-08-18",75.15,75.305,74.16,74.21,715200.652952,14218,74.3285,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":93,"percent_change":209,"volume":499,"transactions":500,"vwap":501},"2026-08-17",74.42,74.62,73.99,74.54,1376011.195595,17898,74.427,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",75.08,75.39,74.635,74.74,-0.37,-0.49,1097276.305197,16208,74.8402,{"date":514,"open":467,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",75.2,74.52,75.11,0.75,1.01,935538.720137,13402,74.9891,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",73.44,74.56,73.3425,74.36,0.97,1.32,900297.353491,13572,74.231,{"date":535,"open":536,"high":488,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",73.97,73.275,73.39,-0.75,-1.01,998464.863743,19099,73.5835,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",75.38,75.9824,74.03,74.14,-1.49,-1.97,1162847.343706,18971,74.2046,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",76.25,76.57,75.46,75.63,-0.72,-0.94,1090235.732909,17058,75.787,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":197,"volume":573,"transactions":574,"vwap":575},"2026-08-06",76.52,76.65,75.42,76.35,0.27,958264.040043,19161,76.218,{"date":577,"open":558,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",76.5886,75.47,76.08,-0.24,-0.31,1767753.147691,25262,75.9035,{"date":587,"open":588,"high":588,"low":570,"close":589,"change":590,"percent_change":460,"volume":591,"transactions":592,"vwap":593},"2026-08-04",77.05,76.32,-0.59,1915786.75144,22959,76.2687,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",77.89,78.215,76.48,76.91,-0.89,-1.14,1448427.485787,23207,77.0667,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",77.49,78.32,77.17,77.8,-0.61,-0.78,1206796.732874,22534,77.8004,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",80.05,80.205,77.35,78.41,-1.98,-2.46,1206172.899678,23658,78.0491,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",81.36,81.8,80.29,80.39,-0.73,-0.9,1820592.478344,22764,80.8081,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",81.33,81.5,80.46,81.12,0.67,0.83,1205907.999544,19521,81.0027,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":208,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",80.47,81.63,80.285,80.45,-0.22,1138162.378938,16494,80.6759,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",80.1,81.28,80.63,0.82,1.03,1867940.738332,23420,80.7448,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",80.23,80.578,79.15,79.81,-0.41,-0.51,850377.423227,16300,79.6329,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",80.68,80.705,79.94,80.22,-0.04,-0.05,811630.047524,14852,80.1994,{"date":692,"open":684,"high":642,"low":693,"close":694,"change":582,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",79.67,80.26,-0.38,908586.924631,15219,80.1222,{"date":700,"open":701,"high":652,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",81,80.19,80.57,-0.55,-0.68,1039871.966328,18065,80.6002,{"date":710,"open":641,"high":711,"low":712,"close":643,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":643},"2026-07-17",81.79,80.44,0.37,0.46,875000,{"date":717,"open":718,"high":719,"low":610,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",78.099998,80.77,80.75,3.11,4.01,1570100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":440,"percent_change":311,"volume":730,"transactions":9,"vwap":729},"2026-07-15",78.9,79.010002,77.13,77.64,1109700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":259,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-14",78.54,79.14,77.97,77.99,-0.8,884900,{"date":740,"open":741,"high":734,"low":742,"close":743,"change":644,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-13",78.33,78.31,78.62,0.86,778900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":371,"percent_change":381,"volume":752,"transactions":9,"vwap":751},"2026-07-10",77.96,78.21,77.45,77.95,971700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",78.050003,78.44,77.61,77.85,-0.07,-0.09,923100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":611,"volume":769,"transactions":9,"vwap":767},"2026-07-08",78.040001,78.27,77.53,77.92,-0.48,1024400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",78.11,79.29,77.73,78.4,1.23,1.59,945300,{"date":780,"open":781,"high":781,"low":782,"close":609,"change":420,"percent_change":783,"volume":784,"transactions":9,"vwap":609},"2026-07-06",78,76.96,-0.82,1574000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",76.87,77.93,76.77,77.81,1.53,2.01,1001100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",76.11,76.72,75.99,76.28,0.54,0.71,1366700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",76.21,76.73,75.68,75.74,-1.19,-1.55,877100,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-06-29",76.62,76.93,76.13,-0.1,-0.13,1274700,{"date":821,"open":822,"high":609,"low":823,"close":824,"change":99,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-26",76.67,76.38,77.029999,1.38,1433900,{"date":828,"open":829,"high":830,"low":507,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",75.34,76.080002,75.98,0.66,0.88,861400,{"date":836,"open":498,"high":837,"low":838,"close":839,"change":450,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-24",75.56,74.38,75.32,1.28,1399400,{"date":843,"open":426,"high":844,"low":845,"close":466,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":466},"2026-06-23",74.53,73.83,0.98,1.34,751100,{"date":850,"open":851,"high":852,"low":853,"close":538,"change":372,"percent_change":36,"volume":854,"transactions":9,"vwap":538},"2026-06-22",73.24,74.24,73.17,862600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":138,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",73.86,74.33,72.99,73.25,-0.76,1829900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",74.4,75.14,73.37,73.81,-0.92,-1.23,1158600,{"date":873,"open":507,"high":517,"low":874,"close":875,"change":876,"percent_change":197,"volume":877,"transactions":9,"vwap":875},"2026-06-16",74.19,74.73,0.26,1503600,{"date":879,"open":546,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",75.71,74.34,74.47,-1.36,-1.79,1961400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":99,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-12",75.16,75.84,74.94,75.83,1.4,1188900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":539,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-11",75.67,76.33,74.77,74.78,-0.99,1230300,{"date":903,"open":904,"high":880,"low":905,"close":906,"change":846,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-10",75.24,74.95,75.53,1.31,910000,{"date":910,"open":911,"high":912,"low":406,"close":913,"change":907,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-09",73.62,75.23,74.55,1.79,1163900,{"date":917,"open":918,"high":845,"low":348,"close":851,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":851},"2026-06-08",73.58,-0.17,-0.23,1098900,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",72.26,74.27,73.41,1.18,1.63,1037400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",73.050003,73.28,71.22,72.23,0.2,0.28,1406500,{"date":940,"open":389,"high":941,"low":942,"close":943,"change":430,"percent_change":600,"volume":944,"transactions":9,"vwap":943},"2026-06-03",72.91,71.93,72.029999,1240600,{"date":946,"open":350,"high":947,"low":924,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",73.010002,72.68,0.21,0.29,1250100,{"date":953,"open":954,"high":857,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",73.6,72.47,-1.68,-2.27,1150600,{"date":960,"open":961,"high":466,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",74.11,73.46,74.15,-0.4,-0.54,1798400,{"date":968,"open":969,"high":970,"low":971,"close":913,"change":321,"percent_change":768,"volume":972,"transactions":9,"vwap":913},"2026-05-28",74.9,74.97,73.98,1810800,{"date":974,"open":975,"high":976,"low":969,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",75.37,75.89,74.91,-0.6,-0.79,849300,{"date":982,"open":975,"high":976,"low":983,"close":984,"change":70,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-26",75.07,75.51,0.07,854800,{"date":988,"open":989,"high":989,"low":990,"close":559,"change":655,"percent_change":991,"volume":992,"transactions":9,"vwap":559},"2026-05-22",75.76,74.86,-0.29,924500,{"date":994,"open":995,"high":808,"low":996,"close":807,"change":372,"percent_change":36,"volume":997,"transactions":9,"vwap":807},"2026-05-21",75.25,74.61,1053900,{"date":999,"open":807,"high":1000,"low":995,"close":1001,"change":759,"percent_change":760,"volume":1002,"transactions":9,"vwap":1001},"2026-05-20",76,75.54,1349800,{"date":1004,"open":1005,"high":571,"low":995,"close":1006,"change":269,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",75.45,75.61,-0.21,1927100,{"date":1010,"open":1011,"high":976,"low":1011,"close":1012,"change":907,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-18",75.010002,75.77,1.76,1133400,{"date":1016,"open":570,"high":570,"low":1017,"close":1018,"change":783,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",74.3,74.46,-1.09,963500,{"date":1022,"open":579,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":352,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",75.73,74.75,75.28,0.12,704200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":888,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":888},"2026-05-13",76.17,76.79,74.79,-1.38,-1.8,1054600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":936,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",76.64,77.019997,76.12,76.54,0.15,931100,{"date":1045,"open":598,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":353,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",77.12,76.2,76.39,0.17,725000,{"date":1052,"open":1038,"high":1053,"low":1030,"close":1054,"change":268,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",76.84,76.22,-0.14,771600,{"date":1058,"open":1039,"high":1039,"low":989,"close":897,"change":919,"percent_change":655,"volume":1059,"transactions":9,"vwap":897},"2026-05-07",1051900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",76.010002,77,75.95,76.5,0.55,0.72,1511200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1064,"change":687,"percent_change":759,"volume":1074,"transactions":9,"vwap":1064},"2026-05-05",75.69,76.29,75.52,870800,{"date":1076,"open":1000,"high":1077,"low":1078,"close":1000,"change":321,"percent_change":419,"volume":1079,"transactions":9,"vwap":1000},"2026-05-04",76.86,75.49,1045600,{"date":1081,"open":1082,"high":1082,"low":571,"close":1083,"change":539,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",77.29,76.36,-0.97,713500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":172,"volume":1093,"transactions":9,"vwap":1091},"2026-04-30",76.3,77.18,76.26,77.11,0.76,937500,{"date":1095,"open":1096,"high":1097,"low":796,"close":571,"change":279,"percent_change":430,"volume":1098,"transactions":9,"vwap":571},"2026-04-29",76.78,77.14,762400,{"date":1100,"open":1101,"high":599,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",76.53,76.019997,76.85,0.87,1.15,1106500,{"date":1108,"open":1041,"high":1097,"low":546,"close":831,"change":300,"percent_change":148,"volume":1109,"transactions":9,"vwap":831},"2026-04-27",1369300,{"date":1111,"open":1112,"high":1113,"low":1038,"close":1114,"change":138,"percent_change":561,"volume":1115,"transactions":9,"vwap":1114},"2026-04-24",77.36,77.54,76.69,634200,{"date":1117,"open":1118,"high":1119,"low":897,"close":1120,"change":1121,"percent_change":1092,"volume":1122,"transactions":9,"vwap":1120},"2026-04-23",77.31,77.63,77.25,0.58,1084800,{"date":1124,"open":1125,"high":1125,"low":1126,"close":822,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":822},"2026-04-22",80,75.9,-2.19,-2.78,2379100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":92,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",79.77,79.85,78.089996,78.86,-0.88,1153200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":371,"percent_change":381,"volume":1144,"transactions":9,"vwap":1143},"2026-04-20",79.68,80.019997,79.18,79.56,812300,{"date":1146,"open":1147,"high":1148,"low":765,"close":1149,"change":1150,"percent_change":644,"volume":1151,"transactions":9,"vwap":1149},"2026-04-17",78.47,79.61,79.46,0.53,1529400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":927,"volume":1159,"transactions":9,"vwap":1157},"2026-04-16",78.35,79.050003,78.16,78.93,0.92,1157100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":949,"percent_change":572,"volume":1166,"transactions":9,"vwap":1165},"2026-04-15",77.56,78.12,77.32,78.010002,975200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":610,"change":572,"percent_change":197,"volume":1172,"transactions":9,"vwap":610},"2026-04-14",77.41,78.18,77.040001,738600,{"date":1174,"open":1175,"high":756,"low":1176,"close":766,"change":420,"percent_change":783,"volume":1177,"transactions":9,"vwap":766},"2026-04-13",77.83,77.099998,836300,{"date":1179,"open":1180,"high":733,"low":1181,"close":1182,"change":936,"percent_change":876,"volume":1183,"transactions":9,"vwap":1182},"2026-04-10",78.48,77.88,78.17,648800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":735,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":735},"2026-04-09",76.41,78.3,1.21,1.58,833400,{"date":1192,"open":830,"high":1193,"low":1194,"close":1195,"change":44,"percent_change":64,"volume":1196,"transactions":9,"vwap":1195},"2026-04-08",77.22,76.059998,76.76,1568800,{"date":1198,"open":989,"high":789,"low":1006,"close":1199,"change":1158,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-07",76.45,1.22,1034800,{"date":1203,"open":1204,"high":1114,"low":546,"close":906,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":906},"2026-04-06",76.24,-1.08,-1.41,980500,{"date":1209,"open":1102,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-02",77.26,75.92,76.61,0.77,1.02,895100,{"date":1217,"open":1218,"high":796,"low":970,"close":889,"change":714,"percent_change":143,"volume":1219,"transactions":9,"vwap":889},"2026-04-01",75.26,671900,{"date":1221,"open":839,"high":1062,"low":437,"close":546,"change":64,"percent_change":1066,"volume":1222,"transactions":9,"vwap":546},"2026-03-31",1286600,{"date":1224,"open":866,"high":1225,"low":913,"close":970,"change":1226,"percent_change":518,"volume":1227,"transactions":9,"vwap":970},"2026-03-30",76.07,0.56,1442400,{"date":1229,"open":865,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-27",75.33,74.029999,74.41,0.01,945600,{"date":1236,"open":963,"high":1237,"low":439,"close":865,"change":155,"percent_change":480,"volume":1238,"transactions":9,"vwap":865},"2026-03-26",74.96,939700,{"date":1240,"open":515,"high":559,"low":1241,"close":1242,"change":1243,"percent_change":883,"volume":1244,"transactions":9,"vwap":1242},"2026-03-25",74.019997,74.22,-1.02,1430400,{"date":1246,"open":559,"high":1194,"low":1247,"close":904,"change":768,"percent_change":259,"volume":1248,"transactions":9,"vwap":904},"2026-03-24",75.080002,1252600,{"date":1250,"open":814,"high":822,"low":579,"close":1251,"change":258,"percent_change":138,"volume":1252,"transactions":9,"vwap":1251},"2026-03-23",75.72,1741800,{"date":1254,"open":733,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-20",78.82,75.7,76.15,-2.52,-3.2,2980600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":964,"percent_change":676,"volume":1267,"transactions":9,"vwap":1266},"2026-03-19",79.2,79.7,78.46,78.67,856200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1084,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-18",79.73,79.86,79.040001,79.07,-1.21,859200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":390,"percent_change":44,"volume":1282,"transactions":9,"vwap":1281},"2026-03-17",80.099998,80.52,79.55,80.040001,1152000,{"date":1284,"open":1270,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-16",80.51,79.63,79.79,0.59,0.74,1491500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1263,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1263},"2026-03-13",80.69,81.040001,79.029999,-0.46,-0.58,1671900,{"date":1300,"open":1270,"high":1301,"low":1302,"close":1303,"change":342,"percent_change":581,"volume":1304,"transactions":9,"vwap":1303},"2026-03-12",80.36,79.31,79.66,1049200,{"date":1306,"open":1278,"high":1307,"low":1308,"close":1133,"change":420,"percent_change":737,"volume":1309,"transactions":9,"vwap":1133},"2026-03-11",80.58,79.5,971200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":459,"percent_change":92,"volume":1316,"transactions":9,"vwap":1315},"2026-03-10",80.85,81.19,80.050003,80.49,1272400,{"date":1318,"open":1319,"high":1320,"low":1278,"close":1321,"change":991,"percent_change":321,"volume":1322,"transactions":9,"vwap":1321},"2026-03-09",80.94,81.099998,81.059998,1586900,{"date":1324,"open":1325,"high":629,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-06",80.96,80.41,81.35,0.32,0.39,1525100,{"date":1332,"open":643,"high":1333,"low":654,"close":1334,"change":979,"percent_change":1084,"volume":1335,"transactions":9,"vwap":1334},"2026-03-05",81.29,81.029999,1191200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":817,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-04",81.66,81.95,80.81,81.82,-0.12,1510000,{"date":1345,"open":1346,"high":23,"low":694,"close":1347,"change":1348,"percent_change":529,"volume":1349,"transactions":9,"vwap":1347},"2026-03-03",80.42,81.92,0.79,1669700,{"date":1351,"open":1125,"high":1352,"low":1132,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-02",81.61,81.13,0.65,0.81,1116500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":449,"percent_change":833,"volume":1363,"transactions":9,"vwap":1362},"2026-02-27",79.32,81.17,79.22,80.48,2006600,{"date":1365,"open":1366,"high":1278,"low":1367,"close":1368,"change":353,"percent_change":937,"volume":1369,"transactions":9,"vwap":1368},"2026-02-26",79.71,79.36,79.78,769100,{"date":1371,"open":1372,"high":1373,"low":621,"close":1143,"change":219,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1143},"2026-02-25",78.97,79.65,0.38,907000,{"date":1377,"open":1378,"high":1379,"low":1255,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-24",79.21,79.41,79.26,-0.06,-0.08,720300,{"date":1385,"open":1154,"high":1386,"low":1387,"close":1359,"change":1388,"percent_change":825,"volume":1389,"transactions":9,"vwap":1359},"2026-02-23",79.34,78.24,1.08,900300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1387,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1387},"2026-02-20",77.52,78.26,77.2,1.11,1.44,869800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":728,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":728},"2026-02-19",76.83,77.51,76.7,0.44,0.57,1285500,{"date":1407,"open":1372,"high":1372,"low":1408,"close":1114,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1114},"2026-02-18",76.6,-2.48,-3.13,1640900,{"date":1413,"open":1414,"high":773,"low":1162,"close":1415,"change":78,"percent_change":892,"volume":1416,"transactions":9,"vwap":1415},"2026-02-17",78.25,79.17,1139500,{"date":1418,"open":599,"high":1170,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-13",76.46,78.080002,1.5,1.96,1409900,{"date":1425,"open":728,"high":1165,"low":1426,"close":1427,"change":919,"percent_change":655,"volume":1428,"transactions":9,"vwap":1427},"2026-02-12",76.099998,76.58,3195800,{"date":1430,"open":1063,"high":1431,"low":1432,"close":1433,"change":480,"percent_change":44,"volume":1434,"transactions":9,"vwap":1433},"2026-02-11",77.16,75.44,76.75,1974900,{"date":1436,"open":1078,"high":1437,"low":579,"close":1438,"change":1188,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-10",76.71,76.51,1.61,1297300,{"date":1442,"open":1443,"high":570,"low":913,"close":1444,"change":1226,"percent_change":518,"volume":1445,"transactions":9,"vwap":1444},"2026-02-09",74.76,75.3,1081300,{"date":1447,"open":1448,"high":797,"low":1232,"close":507,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":507},"2026-02-06",76.47,-1.39,-1.83,1042600,{"date":1453,"open":838,"high":1454,"low":874,"close":816,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":816},"2026-02-05",76.31,2.24,3.03,1529300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-04",72.64,74.66,72.35,73.89,1.69,2.34,1276300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":308,"change":1472,"percent_change":928,"volume":1473,"transactions":9,"vwap":308},"2026-02-03",71,72.38,70.83,1.16,1389300,{"date":1475,"open":1476,"high":1470,"low":1477,"close":1478,"change":809,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-02",72.12,70.91,71.040001,-1.65,983000,{"date":1482,"open":1483,"high":340,"low":1484,"close":935,"change":572,"percent_change":1374,"volume":1485,"transactions":9,"vwap":935},"2026-01-30",71.42,70.88,1115600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":833,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-29",71.31,72.15,70.77,71.96,1.24,1043700,{"date":1495,"open":1496,"high":932,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-28",72.88,70.8,71.080002,-1.7,-2.34,1004300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":351,"change":381,"percent_change":155,"volume":1507,"transactions":9,"vwap":351},"2026-01-27",72.7,73.059998,72.32,1153400,{"date":1509,"open":1510,"high":1511,"low":935,"close":1512,"change":371,"percent_change":372,"volume":1513,"transactions":9,"vwap":1512},"2026-01-26",72.75,72.93,72.65,1186200,{"date":1515,"open":1516,"high":1517,"low":942,"close":1518,"change":198,"percent_change":1067,"volume":1519,"transactions":9,"vwap":1518},"2026-01-23",72.19,72.58,72.55,1247200,{"date":1521,"open":1522,"high":859,"low":1523,"close":943,"change":269,"percent_change":655,"volume":1524,"transactions":9,"vwap":943},"2026-01-22",71.98,71.79,1180700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1516,"change":301,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1516},"2026-01-21",73.42,73.59,71.56,-1.37,1163500,{"date":1533,"open":1534,"high":1528,"low":1460,"close":370,"change":410,"percent_change":410,"volume":1535,"transactions":9,"vwap":370},"2026-01-20",72.9,1314100,{"date":1537,"open":1538,"high":1539,"low":1538,"close":370,"change":927,"percent_change":1540,"volume":1541,"transactions":9,"vwap":370},"2026-01-16",71.74,73.29,1.64,1517000,{"date":1543,"open":340,"high":1534,"low":1544,"close":1545,"change":239,"percent_change":675,"volume":1546,"transactions":9,"vwap":1545},"2026-01-15",71.95,72.010002,1280800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-14",71.4,72.33,71.29,72.31,0.9,1.26,1609800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1558,"change":164,"percent_change":51,"volume":1561,"transactions":9,"vwap":1558},"2026-01-13",71.41,71.7,70.71,1724900,{"date":1563,"open":1564,"high":1522,"low":1565,"close":1566,"change":1104,"percent_change":776,"volume":1567,"transactions":9,"vwap":1566},"2026-01-12",71.2,70.27,71.38,1645200,{"date":1569,"open":286,"high":1570,"low":1571,"close":1572,"change":239,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-09",71.12,69.56,70.51,-0.42,1705100,{"date":1576,"open":1565,"high":1577,"low":1565,"close":1578,"change":197,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-08",71.69,70.81,0.5,1851000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":114,"percent_change":686,"volume":1587,"transactions":9,"vwap":1586},"2026-01-07",70.95,71.64,70.39,70.46,1883200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-06",70.96,71.66,69.65,70.49,-1.33,-1.85,2149500,{"date":1598,"open":317,"high":1599,"low":1600,"close":1601,"change":239,"percent_change":1573,"volume":1602,"transactions":9,"vwap":1601},"2026-01-05",72.82,70.75,71.82,1439600,{"date":1604,"open":1476,"high":359,"low":319,"close":1476,"change":229,"percent_change":1026,"volume":1605,"transactions":9,"vwap":1476},"2026-01-02",1269800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":943,"change":85,"percent_change":1611,"volume":1612,"transactions":9,"vwap":943},"2025-12-31",72.69,72.72,71.73,-1.11,716500,{"date":1614,"open":1534,"high":1511,"low":1462,"close":1615,"change":937,"percent_change":1329,"volume":1616,"transactions":9,"vwap":1615},"2025-12-30",72.84,790500,{"date":1618,"open":1619,"high":1510,"low":1620,"close":1621,"change":352,"percent_change":353,"volume":1622,"transactions":9,"vwap":1621},"2025-12-29",72.6,72.41,72.56,757900,{"date":1624,"open":362,"high":362,"low":1625,"close":1626,"change":410,"percent_change":410,"volume":1627,"transactions":9,"vwap":1626},"2025-12-26",72.11,72.4,659600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1626,"change":1633,"percent_change":1579,"volume":1634,"transactions":9,"vwap":1626},"2025-12-24",72.28,72.48,71.99,0.36,391000,{"date":1636,"open":1620,"high":1637,"low":942,"close":1638,"change":991,"percent_change":964,"volume":1639,"transactions":9,"vwap":1638},"2025-12-23",72.66,72.040001,1162000,{"date":1641,"open":1642,"high":1631,"low":1529,"close":1550,"change":1643,"percent_change":1328,"volume":1644,"transactions":9,"vwap":1550},"2025-12-22",71.9,0.23,1502200,{"date":1646,"open":1470,"high":1619,"low":1647,"close":1648,"change":209,"percent_change":508,"volume":1649,"transactions":9,"vwap":1648},"2025-12-19",72.019997,72.099998,3264500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":936,"percent_change":937,"volume":1656,"transactions":9,"vwap":1655},"2025-12-18",72.3,72.81,71.94,72.37,1740000,{"date":1658,"open":1659,"high":1550,"low":1660,"close":1661,"change":1395,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-17",70.84,70.82,72.17,1.56,1565400,{"date":1665,"open":1642,"high":935,"low":1666,"close":1667,"change":979,"percent_change":331,"volume":1668,"transactions":9,"vwap":1667},"2025-12-16",70.72,71.059998,1291400,{"date":1670,"open":1671,"high":398,"low":1483,"close":379,"change":371,"percent_change":372,"volume":1672,"transactions":9,"vwap":379},"2025-12-15",71.91,721900,{"date":1674,"open":1566,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-12",72,71.24,71.75,0.49,0.69,972100,{"date":1682,"open":1683,"high":1684,"low":1498,"close":1685,"change":410,"percent_change":410,"volume":1686,"transactions":9,"vwap":1685},"2025-12-11",71.65,72.36,71.26,1083900,{"date":1688,"open":1469,"high":1677,"low":1469,"close":1685,"change":686,"percent_change":1381,"volume":1689,"transactions":9,"vwap":1685},"2025-12-10",2168600,{"date":1691,"open":1496,"high":1692,"low":1693,"close":1694,"change":1449,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-09",73.4,71.28,71.3,-1.91,1451700,{"date":1698,"open":1699,"high":1699,"low":1619,"close":1608,"change":1274,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1608},"2025-12-08",73.9,-1.64,1064100,{"date":1703,"open":1704,"high":996,"low":1705,"close":1699,"change":768,"percent_change":430,"volume":1706,"transactions":9,"vwap":1699},"2025-12-05",74.31,73.84,793300,{"date":1708,"open":1709,"high":1247,"low":1709,"close":838,"change":760,"percent_change":1342,"volume":1710,"transactions":9,"vwap":838},"2025-12-04",74.28,537500,{"date":1712,"open":426,"high":1237,"low":1713,"close":882,"change":1328,"percent_change":1714,"volume":1715,"transactions":9,"vwap":882},"2025-12-03",74.07,0.43,780100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":963,"change":509,"percent_change":1721,"volume":1722,"transactions":9,"vwap":963},"2025-12-02",74.82,74.83,73.93,-0.66,583100,{"date":1724,"open":898,"high":995,"low":528,"close":438,"change":1297,"percent_change":460,"volume":1725,"transactions":9,"vwap":438},"2025-12-01",912100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":470,"percent_change":104,"volume":1732,"transactions":9,"vwap":1731},"2025-11-28",75,75.43,74.65,75.22,366800,{"date":1734,"open":1728,"high":807,"low":1728,"close":866,"change":51,"percent_change":70,"volume":1735,"transactions":9,"vwap":866},"2025-11-26",996500,{"date":1737,"open":438,"high":1731,"low":476,"close":1738,"change":1213,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-25",75.099998,1.04,1491600,{"date":1742,"open":844,"high":437,"low":1743,"close":858,"change":93,"percent_change":209,"volume":1744,"transactions":9,"vwap":858},"2025-11-24",73.87,1050100,{"date":1746,"open":857,"high":1747,"low":1748,"close":844,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":844},"2025-11-21",74.85,73.26,0.84,1.14,1131300,{"date":1753,"open":867,"high":457,"low":859,"close":1754,"change":1403,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-20",73.69,0.6,1017200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":860,"change":1721,"percent_change":600,"volume":1762,"transactions":9,"vwap":860},"2025-11-19",73.77,74.12,72.67,828400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":229,"percent_change":1026,"volume":1769,"transactions":9,"vwap":1768},"2025-11-18",73.76,74.059998,73.56,73.91,1056400,{"date":1771,"open":961,"high":1017,"low":1772,"close":1773,"change":51,"percent_change":70,"volume":1774,"transactions":9,"vwap":1773},"2025-11-17",73.64,73.82,1128100,{"date":1776,"open":1777,"high":858,"low":416,"close":1778,"change":470,"percent_change":104,"volume":1779,"transactions":9,"vwap":1778},"2025-11-14",74.040001,73.78,969000,{"date":1781,"open":338,"high":971,"low":338,"close":1782,"change":1633,"percent_change":1678,"volume":1783,"transactions":9,"vwap":1782},"2025-11-13",73.7,1326000,{"date":1785,"open":1786,"high":1778,"low":1505,"close":1787,"change":258,"percent_change":1297,"volume":1788,"transactions":9,"vwap":1787},"2025-11-12",73.61,73.34,987900,{"date":1790,"open":1791,"high":1713,"low":1792,"close":1759,"change":1793,"percent_change":714,"volume":1794,"transactions":9,"vwap":1759},"2025-11-11",73.71,73.31,0.34,610600,{"date":1796,"open":1797,"high":1798,"low":1599,"close":1799,"change":1800,"percent_change":164,"volume":1801,"transactions":9,"vwap":1799},"2025-11-10",73.27,73.73,73.43,0.02,689100,{"date":1803,"open":1496,"high":1804,"low":1615,"close":926,"change":1805,"percent_change":776,"volume":1806,"transactions":9,"vwap":926},"2025-11-07",73.52,0.89,768900,{"date":1808,"open":1626,"high":1809,"low":1810,"close":1811,"change":985,"percent_change":371,"volume":1812,"transactions":9,"vwap":1811},"2025-11-06",72.87,72.089996,72.52,661000,{"date":1814,"open":1761,"high":1815,"low":1683,"close":1816,"change":104,"percent_change":1042,"volume":1817,"transactions":9,"vwap":1816},"2025-11-05",73.099998,72.45,1932400,{"date":1819,"open":1792,"high":1820,"low":1638,"close":359,"change":705,"percent_change":148,"volume":1821,"transactions":9,"vwap":359},"2025-11-04",73.36,822700,{"date":1823,"open":1684,"high":1815,"low":1824,"close":1825,"change":1233,"percent_change":1233,"volume":1826,"transactions":9,"vwap":1825},"2025-11-03",71.76,73.019997,1214600,{"date":1828,"open":1489,"high":1829,"low":379,"close":947,"change":372,"percent_change":36,"volume":1830,"transactions":9,"vwap":947},"2025-10-31",73.12,1041400,{"date":1832,"open":1833,"high":1834,"low":389,"close":1809,"change":655,"percent_change":239,"volume":1835,"transactions":9,"vwap":1809},"2025-10-30",73.089996,73.57,1118300,{"date":1837,"open":1838,"high":536,"low":943,"close":1833,"change":399,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1833},"2025-10-29",73.8,-1.28,1216800,{"date":1842,"open":1843,"high":1844,"low":1765,"close":1777,"change":869,"percent_change":870,"volume":1845,"transactions":9,"vwap":1777},"2025-10-28",74.57,74.69,993200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1237,"change":352,"percent_change":949,"volume":1851,"transactions":9,"vwap":1237},"2025-10-27",74.59,75.040001,74.2,857600,{"date":1853,"open":866,"high":976,"low":1844,"close":1854,"change":278,"percent_change":311,"volume":1855,"transactions":9,"vwap":1854},"2025-10-24",74.8,1060700,{"date":1857,"open":866,"high":1005,"low":437,"close":866,"change":410,"percent_change":410,"volume":1858,"transactions":9,"vwap":866},"2025-10-23",1028100,{"date":1860,"open":1031,"high":1031,"low":495,"close":866,"change":372,"percent_change":36,"volume":1861,"transactions":9,"vwap":866},"2025-10-22",1969200,{"date":1863,"open":976,"high":1064,"low":1844,"close":1728,"change":861,"percent_change":301,"volume":1864,"transactions":9,"vwap":1728},"2025-10-21",1574800,{"date":1866,"open":570,"high":798,"low":1867,"close":989,"change":449,"percent_change":1868,"volume":1869,"transactions":9,"vwap":989},"2025-10-20",75.059998,0.93,1130500,{"date":1871,"open":476,"high":912,"low":1850,"close":1867,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1867},"2025-10-17",0.51,0.68,895600,{"date":1876,"open":1877,"high":438,"low":918,"close":913,"change":1878,"percent_change":1388,"volume":1879,"transactions":9,"vwap":913},"2025-10-16",73.95,0.8,1169200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":417,"change":1755,"percent_change":664,"volume":1885,"transactions":9,"vwap":417},"2025-10-15",73.15,74.68,72.98,1611800,{"date":1887,"open":1615,"high":1804,"low":362,"close":1882,"change":714,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1882},"2025-10-14",0.63,1827500,{"date":1891,"open":1559,"high":1892,"low":1893,"close":1608,"change":1288,"percent_change":664,"volume":1894,"transactions":9,"vwap":1608},"2025-10-13",72.96,71.63,1282300,{"date":1896,"open":1590,"high":1897,"low":1477,"close":1648,"change":1421,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1648},"2025-10-10",72.14,2.12,1794900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":470,"percent_change":104,"volume":1906,"transactions":9,"vwap":1905},"2025-10-09",70.68,71.089996,70.13,70.6,819100,{"date":1908,"open":1909,"high":1902,"low":1910,"close":1911,"change":228,"percent_change":229,"volume":1912,"transactions":9,"vwap":1911},"2025-10-08",70.4,69.9,70.52,853800,{"date":1914,"open":1915,"high":1560,"low":1916,"close":1586,"change":480,"percent_change":1793,"volume":1917,"transactions":9,"vwap":1586},"2025-10-07",70.22,69.76,854400,{"date":1919,"open":1572,"high":1666,"low":1920,"close":1915,"change":440,"percent_change":279,"volume":1921,"transactions":9,"vwap":1915},"2025-10-06",69.98,908100,{"date":1923,"open":1497,"high":1924,"low":1925,"close":1926,"change":1342,"percent_change":919,"volume":1927,"transactions":9,"vwap":1926},"2025-10-03",71.83,70.47,70.57,1077500,{"date":1929,"open":1930,"high":1566,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-02",71.19,70.43,70.69,-1.03,-1.44,730700,{"date":1937,"open":1938,"high":1647,"low":1939,"close":1940,"change":1873,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-01",71.48,71.35,71.72,0.96,1042900,{"date":1944,"open":1925,"high":1570,"low":1931,"close":1478,"change":1872,"percent_change":1067,"volume":1945,"transactions":9,"vwap":1478},"2025-09-30",782300,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":633,"percent_change":1243,"volume":1951,"transactions":9,"vwap":1950},"2025-09-29",71.46,70.44,70.53,893000,{"date":1953,"open":1954,"high":330,"low":1955,"close":1685,"change":1873,"percent_change":1941,"volume":1956,"transactions":9,"vwap":1685},"2025-09-26",70.86,70.85,614800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":817,"percent_change":1055,"volume":1963,"transactions":9,"vwap":1962},"2025-09-25",71.029999,71.37,70.37,70.58,838500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1902,"change":861,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1902},"2025-09-24",71.15,71.47,70.67,-1.06,695900,{"date":1972,"open":1973,"high":1974,"low":1477,"close":1975,"change":1121,"percent_change":664,"volume":1976,"transactions":9,"vwap":1975},"2025-09-23",70.92,71.52,71.44,538200,{"date":1978,"open":1939,"high":1979,"low":1560,"close":1954,"change":321,"percent_change":676,"volume":1980,"transactions":9,"vwap":1954},"2025-09-22",71.43,629100,{"date":1982,"open":1549,"high":1983,"low":1903,"close":934,"change":582,"percent_change":258,"volume":1984,"transactions":9,"vwap":934},"2025-09-19",71.88,1249500,{"date":1986,"open":307,"high":1476,"low":1979,"close":307,"change":311,"percent_change":259,"volume":1987,"transactions":9,"vwap":307},"2025-09-18",515800,{"date":1989,"open":308,"high":1884,"low":942,"close":1522,"change":1382,"percent_change":268,"volume":1990,"transactions":9,"vwap":1522},"2025-09-17",718800,{"date":1992,"open":348,"high":1993,"low":1577,"close":1994,"change":634,"percent_change":870,"volume":1995,"transactions":9,"vwap":1994},"2025-09-16",72.97,72.059998,1378000,{"date":1997,"open":1539,"high":911,"low":948,"close":1892,"change":1055,"percent_change":342,"volume":1998,"transactions":9,"vwap":1892},"2025-09-15",805200,{"date":2000,"open":918,"high":868,"low":350,"close":1815,"change":420,"percent_change":431,"volume":1616,"transactions":9,"vwap":1815},"2025-09-12",{"date":2002,"open":1545,"high":2003,"low":1675,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-11",74.080002,73.74,1.77,2.46,1339100,{"date":2009,"open":2010,"high":362,"low":1940,"close":2011,"change":278,"percent_change":419,"volume":2012,"transactions":9,"vwap":2011},"2025-09-10",72.49,71.97,895300,{"date":2014,"open":1626,"high":341,"low":943,"close":1552,"change":582,"percent_change":258,"volume":2015,"transactions":9,"vwap":1552},"2025-09-09",881500,{"date":2017,"open":389,"high":1609,"low":2018,"close":362,"change":258,"percent_change":590,"volume":2019,"transactions":9,"vwap":362},"2025-09-08",72.13,858800,{"date":2021,"open":361,"high":1505,"low":340,"close":932,"change":99,"percent_change":2022,"volume":2023,"transactions":9,"vwap":932},"2025-09-05",1.46,828200,{"date":2025,"open":1638,"high":1552,"low":2026,"close":1675,"change":104,"percent_change":1042,"volume":2027,"transactions":9,"vwap":1675},"2025-09-04",71.58,784000,{"date":2029,"open":1601,"high":361,"low":1591,"close":2030,"change":582,"percent_change":258,"volume":2031,"transactions":9,"vwap":2030},"2025-09-03",71.89,1119500,{"date":2033,"open":362,"high":2034,"low":1924,"close":308,"change":965,"percent_change":2035,"volume":2036,"transactions":9,"vwap":308},"2025-09-02",73.21,-0.74,1014700,{"date":2038,"open":1608,"high":1892,"low":340,"close":2039,"change":470,"percent_change":104,"volume":2040,"transactions":9,"vwap":2039},"2025-08-29",72.74,1134400,{"date":2042,"open":348,"high":1599,"low":2043,"close":1637,"change":1055,"percent_change":342,"volume":2044,"transactions":9,"vwap":1637},"2025-08-28",71.92,872800,{"date":2046,"open":2018,"high":1496,"low":2018,"close":348,"change":644,"percent_change":1868,"volume":2047,"transactions":9,"vwap":348},"2025-08-27",850400,{"date":2049,"open":362,"high":351,"low":2050,"close":2018,"change":321,"percent_change":279,"volume":2051,"transactions":9,"vwap":2018},"2025-08-26",72.050003,1447200,{"date":2053,"open":2054,"high":370,"low":1655,"close":2010,"change":420,"percent_change":1136,"volume":2055,"transactions":9,"vwap":2010},"2025-08-25",73.040001,642600,{"date":2057,"open":838,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":870,"volume":2062,"transactions":9,"vwap":2060},"2025-08-22",74.7,73.029999,73.13,-0.91,701300,{"date":2064,"open":1759,"high":1242,"low":1786,"close":1777,"change":1042,"percent_change":936,"volume":2065,"transactions":9,"vwap":1777},"2025-08-21",504300,{"date":2067,"open":2068,"high":437,"low":1820,"close":1463,"change":64,"percent_change":1226,"volume":2069,"transactions":9,"vwap":1463},"2025-08-20",73.48,955300,{"date":2071,"open":340,"high":918,"low":2072,"close":2068,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2068},"2025-08-19",72.18,1.52,2.11,875600,{"date":2077,"open":1510,"high":1993,"low":1544,"close":1491,"change":978,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1491},"2025-08-18",-0.83,1463600,{"date":2081,"open":1994,"high":1653,"low":1994,"close":1621,"change":2082,"percent_change":1066,"volume":2083,"transactions":9,"vwap":1621},"2025-08-15",0.4,1114200,{"date":2085,"open":935,"high":2086,"low":1654,"close":2087,"change":268,"percent_change":363,"volume":2088,"transactions":9,"vwap":2087},"2025-08-14",72.71,72.16,757100,{"date":2090,"open":1496,"high":1496,"low":1671,"close":340,"change":2091,"percent_change":965,"volume":1855,"transactions":9,"vwap":340},"2025-08-13",-0.39,{"date":2093,"open":339,"high":867,"low":1654,"close":1637,"change":1007,"percent_change":991,"volume":2094,"transactions":9,"vwap":1637},"2025-08-12",1004200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1809,"change":311,"percent_change":611,"volume":2100,"transactions":9,"vwap":1809},"2025-08-11",73.47,73.79,72.86,625900,{"date":2102,"open":1699,"high":838,"low":2103,"close":2103,"change":704,"percent_change":2035,"volume":2104,"transactions":9,"vwap":2103},"2025-08-08",73.32,580700,{"date":2106,"open":1528,"high":1463,"low":2107,"close":1743,"change":36,"percent_change":876,"volume":2108,"transactions":9,"vwap":1743},"2025-08-07",72.94,1088200,{"date":2110,"open":1760,"high":2111,"low":1772,"close":2112,"change":590,"percent_change":979,"volume":2113,"transactions":9,"vwap":2112},"2025-08-06",74.35,73.68,1123500,{"date":2115,"open":899,"high":2116,"low":488,"close":925,"change":612,"percent_change":2117,"volume":2118,"transactions":9,"vwap":925},"2025-08-05",75.13,-1.04,1002800,{"date":2120,"open":971,"high":912,"low":1463,"close":2121,"change":530,"percent_change":914,"volume":2122,"transactions":9,"vwap":2121},"2025-08-04",75.050003,1328100,{"date":2124,"open":858,"high":858,"low":348,"close":1798,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1798},"2025-08-01",2.03,2.83,1459500,{"date":2129,"open":308,"high":338,"low":1938,"close":1559,"change":2130,"percent_change":1479,"volume":2131,"transactions":9,"vwap":1559},"2025-07-31",-1.2,963900,{"date":2133,"open":1804,"high":2134,"low":1761,"close":1534,"change":2135,"percent_change":186,"volume":2136,"transactions":9,"vwap":1534},"2025-07-30",74.43,-0.62,888900,{"date":2138,"open":1615,"high":428,"low":2139,"close":1804,"change":172,"percent_change":825,"volume":2140,"transactions":9,"vwap":1804},"2025-07-29",72.44,1023400,{"date":2142,"open":2143,"high":349,"low":2010,"close":1811,"change":301,"percent_change":883,"volume":2144,"transactions":9,"vwap":1811},"2025-07-28",73.49,999900,{"date":2146,"open":1743,"high":1743,"low":378,"close":1804,"change":655,"percent_change":239,"volume":2147,"transactions":9,"vwap":1804},"2025-07-25",1391900,{"date":2149,"open":852,"high":852,"low":911,"close":2004,"change":676,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2004},"2025-07-24",-0.69,1192000,{"date":2153,"open":851,"high":426,"low":851,"close":2154,"change":1354,"percent_change":833,"volume":2155,"transactions":9,"vwap":2154},"2025-07-23",74.25,2030000,{"date":2157,"open":1577,"high":417,"low":1577,"close":954,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":954},"2025-07-22",2.28,3.2,1493500,{"date":2162,"open":1522,"high":340,"low":1966,"close":2163,"change":582,"percent_change":258,"volume":2164,"transactions":9,"vwap":2163},"2025-07-21",71.32,830500,{"date":2166,"open":2043,"high":1621,"low":2167,"close":1893,"change":655,"percent_change":582,"volume":2168,"transactions":9,"vwap":1893},"2025-07-18",71.51,711200,{"date":2170,"open":935,"high":2171,"low":1938,"close":379,"change":695,"percent_change":2172,"volume":2173,"transactions":9,"vwap":379},"2025-07-17",72.46,-0.53,578700,{"date":2175,"open":2176,"high":389,"low":2176,"close":935,"change":143,"percent_change":2177,"volume":2178,"transactions":9,"vwap":935},"2025-07-16",71.62,0.85,1296700,{"date":2180,"open":1648,"high":389,"low":2167,"close":2176,"change":783,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2176},"2025-07-15",-1.13,1310900,{"date":2184,"open":1683,"high":1460,"low":1683,"close":2139,"change":664,"percent_change":1750,"volume":2185,"transactions":9,"vwap":2139},"2025-07-14",924600,{"date":2187,"open":1572,"high":1544,"low":2188,"close":2176,"change":2189,"percent_change":1553,"volume":2190,"transactions":9,"vwap":2176},"2025-07-11",70.45,0.64,2127600,{"date":2192,"open":1560,"high":1523,"low":1926,"close":2193,"change":410,"percent_change":410,"volume":2194,"transactions":9,"vwap":2193},"2025-07-10",70.98,1283200,{"date":2196,"open":1584,"high":1584,"low":2197,"close":2193,"change":964,"percent_change":138,"volume":2198,"transactions":9,"vwap":2193},"2025-07-09",70.65,803800,{"date":2200,"open":1948,"high":2030,"low":2201,"close":1566,"change":1297,"percent_change":85,"volume":2202,"transactions":9,"vwap":1566},"2025-07-08",71.010002,1028000,{"date":2204,"open":2011,"high":1608,"low":2205,"close":1491,"change":2206,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1491},"2025-07-07",71.6,-0.01,1624300,{"date":2209,"open":1924,"high":1470,"low":1677,"close":2011,"change":760,"percent_change":1342,"volume":2210,"transactions":9,"vwap":2011},"2025-07-03",530000,{"date":2212,"open":1460,"high":1534,"low":1979,"close":1994,"change":861,"percent_change":2117,"volume":2213,"transactions":9,"vwap":1994},"2025-07-02",1028600,{"date":2215,"open":1653,"high":1787,"low":2216,"close":1599,"change":581,"percent_change":119,"volume":2217,"transactions":9,"vwap":1599},"2025-07-01",72.51,1169400,{"date":2219,"open":1655,"high":2220,"low":2221,"close":1505,"change":801,"percent_change":846,"volume":2222,"transactions":9,"vwap":1505},"2025-06-30",73.080002,71.59,1788300,{"date":2224,"open":1815,"high":2060,"low":2087,"close":1462,"change":430,"percent_change":600,"volume":2225,"transactions":9,"vwap":1462},"2025-06-27",1461000,{"date":2227,"open":2112,"high":1231,"low":398,"close":338,"change":239,"percent_change":675,"volume":2228,"transactions":9,"vwap":338},"2025-06-26",1380300,{"date":2230,"open":2231,"high":970,"low":2060,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-06-25",74.63,73.3,-1.6,-2.14,743300,{"date":2237,"open":2238,"high":2239,"low":990,"close":969,"change":634,"percent_change":809,"volume":2240,"transactions":9,"vwap":969},"2025-06-24",75.29,75.81,623400,{"date":2242,"open":1747,"high":2243,"low":1747,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-23",75.88,75.8,1.17,1.57,853600,{"date":2249,"open":984,"high":805,"low":516,"close":2231,"change":705,"percent_change":634,"volume":2250,"transactions":9,"vwap":2231},"2025-06-20",2219800,{"date":2252,"open":2253,"high":2254,"low":437,"close":2255,"change":832,"percent_change":833,"volume":2256,"transactions":9,"vwap":2255},"2025-06-18",74.89,75.82,75.31,1177500,{"date":2258,"open":1743,"high":899,"low":853,"close":1730,"change":1868,"percent_change":1554,"volume":2259,"transactions":9,"vwap":1730},"2025-06-17",836900,{"date":2261,"open":882,"high":1728,"low":525,"close":457,"change":2078,"percent_change":1611,"volume":2262,"transactions":9,"vwap":457},"2025-06-16",1109100,{"date":2264,"open":977,"high":2121,"low":1231,"close":913,"change":2265,"percent_change":119,"volume":1806,"transactions":9,"vwap":913},"2025-06-13",-0.25,{"date":2267,"open":2268,"high":2269,"low":963,"close":1854,"change":876,"percent_change":197,"volume":2270,"transactions":9,"vwap":1854},"2025-06-12",74.67,74.84,867800,{"date":2272,"open":2273,"high":1731,"low":1760,"close":498,"change":342,"percent_change":2265,"volume":2274,"transactions":9,"vwap":498},"2025-06-11",75.19,784600,{"date":2276,"open":899,"high":1731,"low":881,"close":875,"change":372,"percent_change":36,"volume":2277,"transactions":9,"vwap":875},"2025-06-10",1120500,{"date":2279,"open":458,"high":899,"low":1787,"close":1848,"change":1288,"percent_change":1878,"volume":2280,"transactions":9,"vwap":1848},"2025-06-09",1010200,{"date":2282,"open":497,"high":1704,"low":918,"close":439,"change":371,"percent_change":372,"volume":2283,"transactions":9,"vwap":439},"2025-06-06",1003800,{"date":2285,"open":913,"high":913,"low":1791,"close":1699,"change":430,"percent_change":431,"volume":2286,"transactions":9,"vwap":1699},"2025-06-05",952300,{"date":2288,"open":2058,"high":1731,"low":446,"close":913,"change":208,"percent_change":581,"volume":2027,"transactions":9,"vwap":913},"2025-06-04",{"date":2290,"open":1738,"high":904,"low":1709,"close":875,"change":539,"percent_change":900,"volume":2291,"transactions":9,"vwap":875},"2025-06-03",1540100,{"date":2293,"open":990,"high":2294,"low":1704,"close":2295,"change":155,"percent_change":480,"volume":2296,"transactions":9,"vwap":2295},"2025-06-02",75.64,75.48,718000,{"date":2298,"open":2299,"high":2300,"low":2112,"close":1444,"change":1553,"percent_change":1188,"volume":2301,"transactions":9,"vwap":1444},"2025-05-30",74.29,75.5,1401700,{"date":2303,"open":1728,"high":2304,"low":1720,"close":865,"change":2061,"percent_change":1274,"volume":2305,"transactions":9,"vwap":865},"2025-05-29",75.58,1764900,{"date":2307,"open":1256,"high":2308,"low":2309,"close":2255,"change":248,"percent_change":1297,"volume":2310,"transactions":9,"vwap":2255},"2025-05-28",75.79,74.98,1007900,{"date":2312,"open":515,"high":2313,"low":2314,"close":2315,"change":801,"percent_change":450,"volume":2316,"transactions":9,"vwap":2315},"2025-05-27",75.87,74.71,75.75,1082900,{"date":2318,"open":1443,"high":2255,"low":489,"close":1849,"change":800,"percent_change":1067,"volume":2319,"transactions":9,"vwap":1849},"2025-05-23",1002900,{"date":2321,"open":1718,"high":977,"low":458,"close":476,"change":258,"percent_change":459,"volume":2322,"transactions":9,"vwap":476},"2025-05-22",1086200,{"date":2324,"open":2325,"high":989,"low":2326,"close":2327,"change":600,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-21",75.62,74.44,74.93,-1.17,1274100,{"date":2331,"open":559,"high":1126,"low":2332,"close":2254,"change":1026,"percent_change":352,"volume":2333,"transactions":9,"vwap":2254},"2025-05-20",75.41,921500,{"date":2335,"open":1719,"high":1023,"low":456,"close":1256,"change":2336,"percent_change":1739,"volume":2337,"transactions":9,"vwap":1256},"2025-05-19",0.78,851700,{"date":2339,"open":2340,"high":2341,"low":457,"close":2341,"change":172,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-16",73.85,74.92,1.35,864300,{"date":2345,"open":338,"high":2346,"low":351,"close":2347,"change":1421,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-15",73.94,73.92,2.07,1141200,{"date":2351,"open":1761,"high":859,"low":1675,"close":387,"change":279,"percent_change":2150,"volume":2352,"transactions":9,"vwap":387},"2025-05-14",1458200,{"date":2354,"open":417,"high":1768,"low":1510,"close":2355,"change":705,"percent_change":869,"volume":2356,"transactions":9,"vwap":2355},"2025-05-13",72.92,1582900,{"date":2358,"open":495,"high":1728,"low":1630,"close":954,"change":289,"percent_change":2359,"volume":2360,"transactions":9,"vwap":954},"2025-05-12",-2.09,2012100,{"date":2362,"open":1443,"high":2363,"low":2364,"close":2365,"change":36,"percent_change":390,"volume":2366,"transactions":9,"vwap":2365},"2025-05-09",75.55,74.51,75.17,1261700,{"date":2368,"open":2369,"high":805,"low":1032,"close":2309,"change":1274,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2309},"2025-05-08",76.14,-1.59,1204400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":419,"percent_change":611,"volume":2378,"transactions":9,"vwap":2377},"2025-05-07",76.42,77.050003,76.050003,76.19,1206400,{"date":2380,"open":2381,"high":1082,"low":880,"close":2382,"change":1643,"percent_change":219,"volume":2383,"transactions":9,"vwap":2382},"2025-05-06",76.43,76.66,973800,{"date":2385,"open":1065,"high":728,"low":989,"close":2381,"change":985,"percent_change":229,"volume":2386,"transactions":9,"vwap":2381},"2025-05-05",1237200,{"date":2388,"open":1082,"high":2389,"low":1194,"close":1083,"change":138,"percent_change":633,"volume":2390,"transactions":9,"vwap":1083},"2025-05-02",77.48,1189900,{"date":2392,"open":2393,"high":2389,"low":1031,"close":2394,"change":2150,"percent_change":600,"volume":2395,"transactions":9,"vwap":2394},"2025-05-01",77.33,76.92,1306800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":757,"change":937,"percent_change":1633,"volume":2401,"transactions":9,"vwap":757},"2025-04-30",77.23,77.84,76.27,1400800,{"date":2403,"open":1438,"high":764,"low":2244,"close":2393,"change":1553,"percent_change":927,"volume":1405,"transactions":9,"vwap":2393},"2025-04-29",{"date":2405,"open":2406,"high":1448,"low":866,"close":2381,"change":1092,"percent_change":172,"volume":2407,"transactions":9,"vwap":2381},"2025-04-28",75.6,1471900,{"date":2409,"open":1065,"high":1065,"low":1731,"close":896,"change":2135,"percent_change":85,"volume":2410,"transactions":9,"vwap":896},"2025-04-25",1733000,{"date":2412,"open":1204,"high":1212,"low":1001,"close":1072,"change":148,"percent_change":2130,"volume":2413,"transactions":9,"vwap":1072},"2025-04-24",3519500,{"date":2415,"open":2416,"high":2416,"low":557,"close":1193,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1193},"2025-04-23",79,-1.9,-2.4,2689200,{"date":2421,"open":2422,"high":1373,"low":775,"close":2423,"change":2082,"percent_change":1872,"volume":2424,"transactions":9,"vwap":2423},"2025-04-22",79.24,79.12,2029400,{"date":178,"open":2426,"high":2427,"low":1119,"close":2428,"change":919,"percent_change":655,"volume":2429,"transactions":9,"vwap":2428},78.89,79.57,78.72,1068200]