[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIG":3,"homepage-market-summary":30,"stock-historical-AIG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American International Group, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","American International Group is one of the largest insurance and financial services firms in the world and has a global footprint. It operates through a wide range of subsidiaries that provide property, casualty, and life insurance. The company recently spun off its life insurance operations (Corebridge), but still retains a minority stake.","22,100","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},75.43,74.54,75.58,74.33,74.42,1.01,1.36,5279573.032853,65113,75.1457,2075,6.6,3030992.7255972805,3.3,12418,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},87.46,71.25,4277242,1561193332.467032,-4.98,"2025-04-21",[184,185,195,205,216,226,237,247,258,268,278,289,299,309,320,329,339,348,359,366,375,386,397,407,416,427,438,448,458,469,477,487,495,505,513,524,534,544,553,563,574,583,593,604,613,624,634,644,654,665,675,685,695,704,712,721,729,735,742,749,756,764,772,780,789,796,804,812,819,825,831,839,847,854,861,867,876,883,888,897,905,912,919,927,934,942,948,954,960,967,974,982,989,995,1002,1009,1015,1021,1027,1032,1039,1044,1053,1060,1067,1075,1082,1089,1096,1101,1107,1113,1119,1126,1134,1140,1146,1153,1157,1161,1166,1171,1177,1182,1187,1193,1197,1201,1208,1217,1223,1230,1236,1242,1249,1255,1260,1266,1269,1275,1282,1286,1293,1299,1305,1311,1318,1324,1333,1342,1349,1356,1363,1368,1373,1379,1384,1391,1399,1407,1412,1419,1423,1431,1436,1442,1448,1453,1458,1463,1471,1477,1482,1487,1494,1502,1509,1516,1521,1526,1535,1544,1549,1556,1562,1565,1571,1578,1586,1594,1602,1609,1616,1623,1630,1636,1644,1651,1660,1669,1677,1684,1691,1700,1705,1710,1717,1720,1725,1729,1732,1736,1742,1748,1752,1756,1761,1766,1769,1774,1780,1784,1790,1795,1800,1805,1809,1817,1825,1830,1836,1841,1846,1851,1856,1862,1866,1872,1878,1882,1887,1893,1901,1908,1913,1920,1927,1933,1941,1948,1954,1960,1964,1969,1972,1977,1982,1987,1992,1995,2001,2005,2010,2015,2019,2023,2029,2033,2038,2041,2049,2056,2062,2068,2075,2081,2087,2095,2102,2110,2116,2123,2129,2134,2139,2143,2152,2156,2161,2165,2170,2175,2180,2186,2191,2195,2199,2203,2208,2213,2218,2224,2229,2235,2242,2245,2251,2257,2262,2270,2276,2283,2287,2293,2299,2308,2315,2322,2329,2337,2344,2352,2360,2367,2373,2382,2388,2392,2398,2404,2409,2416,2423,2429,2434,2439,2446,2452,2456,2462,2469,2475,2481,2489,2494,2499,2505,2512,2519,2525,2531,2535,2539,2547,2553,2558,2566,2571,2575,2579,2584,2591,2594,2601,2608],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",75.04,75.485,74.21,-0.85,-1.13,9411266.020786,88930,74.6002,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",72.72,75.87,75.27,2.49,3.42,11134687.110391,115362,74.8742,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",74.06,74.25,72.63,72.78,-1.39,-1.87,4074671.62122,52505,73.0086,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",74.85,73.95,74.17,-0.65,-0.87,2931819.075102,39059,74.2157,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",75.9,76.14,74.735,74.82,-0.76,-1.01,3168196.828436,44770,75.0833,{"date":238,"open":239,"high":240,"low":241,"close":17,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",75.01,76.46,74.75,0.4,0.53,3569392.382522,46973,75.653,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",74.51,75.69,73.93,75.18,0.64,0.86,4473408.813885,51454,75.0299,{"date":259,"open":260,"high":261,"low":262,"close":16,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",75.33,75.67,74.445,-0.79,-1.05,3340015.713694,43964,74.7397,{"date":269,"open":270,"high":271,"low":272,"close":260,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",75.16,76.07,74.865,-0.35,-0.46,7704895.720518,50296,75.4927,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",75.85,76.2,74.7,75.68,-0.39,-0.51,4080157.570976,46951,75.5138,{"date":290,"open":291,"high":292,"low":293,"close":271,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",75.35,76.59,75.15,0.09,0.12,4428058.462285,46096,76.0117,{"date":300,"open":229,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",76.21,75.19,75.98,-0.31,-0.41,3174070.028366,42247,75.7781,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",76.15,76.6,75.49,76.29,0.96,1.27,4353909.576806,59276,76.0001,{"date":321,"open":322,"high":323,"low":324,"close":260,"change":325,"percent_change":242,"volume":326,"transactions":327,"vwap":328},"2026-09-11",75.73,75.95,74.48,0.3,6771268.563784,48138,75.2475,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",75.5,75.75,74.45,75.03,0,5369094.473157,44380,74.9761,{"date":340,"open":341,"high":342,"low":219,"close":334,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",74.5,75.09,0.35,0.47,6426145.060422,46120,74.9003,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",75.34,75.94,74.66,74.68,-1.53,-2.01,3170103.812611,43461,75.206,{"date":360,"open":361,"high":362,"low":351,"close":301,"change":221,"percent_change":190,"volume":363,"transactions":364,"vwap":365},"2026-09-04",76.08,76.71,3135920.326363,38116,76.3384,{"date":367,"open":312,"high":368,"low":369,"close":370,"change":371,"percent_change":315,"volume":372,"transactions":373,"vwap":374},"2026-09-03",77.49,76.27,76.86,0.73,5458064.618258,52176,76.8628,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",76.16,77.24,76.025,76.13,0.25,0.33,4104532.5784,46787,76.3122,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",76.42,77.315,75.66,75.88,-0.48,-0.63,3335575.711183,34811,75.9684,{"date":398,"open":399,"high":400,"low":281,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",76.83,76.93,76.36,-0.57,-0.74,3673634.948644,39978,76.4311,{"date":408,"open":409,"high":410,"low":411,"close":400,"change":325,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",77.15,77.445,76.4602,0.39,1975124.89085,34386,76.8656,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",76.35,76.75,75.51,76.63,-0.34,-0.44,4239005.061152,33735,76.5212,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",76.55,77.385,76.4,76.97,0.59,0.77,2922078.770541,36896,77.0766,{"date":439,"open":440,"high":441,"low":401,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",77.23,77.51,76.38,-1,-1.29,1723536.152676,28026,76.5491,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",76.47,77.8,77.38,1.26,1.66,2715884.879327,35643,77.3407,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",76,76.81,75.805,76.12,0.37,0.49,3157582.812881,34493,76.2864,{"date":470,"open":313,"high":471,"low":472,"close":332,"change":72,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",76.25,75.06,0.07,2673756.285623,33491,75.8241,{"date":478,"open":311,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",76.795,75.56,75.7,-0.42,-0.55,2188585.796148,35175,75.9193,{"date":488,"open":489,"high":490,"low":491,"close":463,"change":46,"percent_change":66,"volume":492,"transactions":493,"vwap":494},"2026-08-18",76.61,77.21,76.085,1942888.40896,35029,76.4632,{"date":496,"open":311,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",77.2416,75.77,75.81,-0.83,-1.08,2205212.771604,35803,76.0544,{"date":506,"open":314,"high":507,"low":460,"close":508,"change":145,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",76.985,76.64,0.8,2804444.291829,38847,76.6432,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",76.74,76.96,75.83,76.03,-0.11,-0.14,2104825.971619,31671,76.1035,{"date":525,"open":526,"high":527,"low":528,"close":229,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",76.57,77.02,76.055,-1.17,-1.51,3404458.074602,47263,76.3702,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":284,"volume":541,"transactions":542,"vwap":543},"2026-08-11",77.05,78.015,76.89,77.31,-0.3,3453625.900912,39896,77.45,{"date":545,"open":451,"high":546,"low":547,"close":548,"change":529,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",78.4351,77.06,77.61,-1.49,3735689.221434,44793,77.6142,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":549,"volume":560,"transactions":561,"vwap":562},"2026-08-07",79.15,79.77,77.8701,78.78,-1.19,4250908.346273,52889,78.8072,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",81,81.04,79.225,79.97,-0.15,-0.19,2945259.543526,52268,79.7869,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":509,"percent_change":20,"volume":580,"transactions":581,"vwap":582},"2026-08-05",79.66,80.39,79.33,80.12,2822558.520532,39724,79.9931,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":243,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",77.76,79.495,77.19,79.32,0.67,2809683.370181,36411,79.0712,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",79.3,79.67,78.035,78.79,0.21,0.27,2629467.740198,40110,78.6712,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":304,"percent_change":284,"volume":610,"transactions":611,"vwap":612},"2026-07-31",78.57,78.94,78.15,78.58,3562441.397921,39082,78.6031,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",79.91,80.07,77.47,78.89,-1.31,-1.63,3418704.561738,46555,78.4687,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":393,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",80.76,80.99,80.02,80.2,-0.78,2612064.737011,39903,80.3861,{"date":635,"open":556,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",81.02,79.59,80.83,1.67,2.11,3126658.826621,42357,80.6419,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",79.09,80.27,79.16,0.1,0.13,2548986.669111,40469,79.4313,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",78.1,79.22,77.99,79.06,0.9,1.15,2208125.265468,43904,78.877,{"date":666,"open":667,"high":668,"low":452,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",77.98,78.73,78.16,-0.09,-0.12,3253633.766702,40658,78.2909,{"date":676,"open":677,"high":678,"low":543,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",79.75,80.13,78.25,-1.99,-2.48,4555752.795159,54964,78.3149,{"date":686,"open":596,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",80.26,79.105,80.24,0.44,0.55,4060285.901976,46436,79.8607,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":94,"percent_change":222,"volume":701,"transactions":702,"vwap":703},"2026-07-20",80.08,80.34,79.5629,79.8,2476439.683795,36023,79.8899,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",78.39,80.94,80.5,2.47,3.17,6847700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-16",77.17,78.48,77.050003,78.029999,1.25,1.63,2932500,{"date":722,"open":723,"high":724,"low":421,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",77.62,78.11,76.78,-2.22,-2.81,4250100,{"date":730,"open":578,"high":687,"low":731,"close":732,"change":733,"percent_change":191,"volume":734,"transactions":9,"vwap":732},"2026-07-14",78.7,79,-0.9,2273000,{"date":736,"open":568,"high":737,"low":738,"close":739,"change":371,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-13",80.6,78.85,79.9,0.92,2587100,{"date":743,"open":615,"high":615,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",78.74,79.17,0.06,0.08,2016500,{"date":750,"open":708,"high":751,"low":752,"close":753,"change":285,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-09",80.65,78.86,79.11,-0.64,3275700,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",81.11,79.53,79.62,-1.44,-1.78,3286800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":46,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",81.4,82.45,80.98,81.059998,0.38,3238600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":21,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-06",79.19,80.8,78.67,80.75,1.71,3941300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",77.34,79.43,76.5,79.39,2.8,3.66,3491800,{"date":790,"open":791,"high":792,"low":791,"close":292,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":292},"2026-07-01",75.14,77.019997,2.06,2.76,6967300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":263,"volume":803,"transactions":9,"vwap":801},"2026-06-30",75.040001,75.32,74.27,74.53,-0.59,3255100,{"date":805,"open":806,"high":807,"low":352,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",75.22,75.78,75.12,-0.45,-0.6,3606700,{"date":813,"open":814,"high":489,"low":815,"close":816,"change":817,"percent_change":315,"volume":818,"transactions":9,"vwap":816},"2026-06-26",75.65,74.97,75.57,0.72,15344600,{"date":820,"open":471,"high":821,"low":822,"close":218,"change":444,"percent_change":823,"volume":824,"transactions":9,"vwap":218},"2026-06-25",76.82,74.56,-1.69,2576800,{"date":826,"open":827,"high":828,"low":829,"close":229,"change":284,"percent_change":285,"volume":830,"transactions":9,"vwap":229},"2026-06-24",77.07,77.18,76.099998,3415600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":599,"volume":838,"transactions":9,"vwap":836},"2026-06-23",76.79,77.089996,75.89,76.53,0.16,3576600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":710,"volume":846,"transactions":9,"vwap":844},"2026-06-22",74.3,78.040001,74.099998,76.37,2.35,9572000,{"date":848,"open":849,"high":302,"low":850,"close":851,"change":852,"percent_change":443,"volume":853,"transactions":9,"vwap":851},"2026-06-18",74.8,73.81,74.019997,-0.75,5858400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":423,"percent_change":802,"volume":860,"transactions":9,"vwap":859},"2026-06-17",74.67,75.71,74.37,74.77,3397100,{"date":862,"open":863,"high":864,"low":352,"close":865,"change":382,"percent_change":690,"volume":866,"transactions":9,"vwap":865},"2026-06-16",75.38,75.93,75.21,2357300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",75.4,75.84,74.61,74.88,-0.86,-1.14,2633100,{"date":877,"open":878,"high":471,"low":879,"close":880,"change":171,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",75.089996,74.81,75.74,0.56,2612300,{"date":884,"open":260,"high":323,"low":885,"close":799,"change":770,"percent_change":886,"volume":887,"transactions":9,"vwap":799},"2026-06-11",74.96,0.51,4232400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",73.92,75.46,73.32,74.94,1.02,1.38,4858000,{"date":898,"open":899,"high":900,"low":901,"close":890,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":890},"2026-06-09",74.12,74.86,73.73,-0.18,-0.24,6557100,{"date":906,"open":907,"high":908,"low":909,"close":843,"change":211,"percent_change":910,"volume":911,"transactions":9,"vwap":843},"2026-06-08",74.87,75.25,74,-1.84,7199900,{"date":913,"open":914,"high":857,"low":915,"close":313,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":313},"2026-06-05",74.13,73.98,2.05,2.79,3136300,{"date":920,"open":921,"high":872,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",73.55,73.12,73.44,0.89,1.23,3415300,{"date":928,"open":929,"high":899,"low":930,"close":931,"change":932,"percent_change":823,"volume":933,"transactions":9,"vwap":931},"2026-06-03",73.61,72.15,72.55,-1.25,3444600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":343,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-02",73.24,74.41,73,73.8,0.48,3454000,{"date":943,"open":923,"high":944,"low":945,"close":946,"change":630,"percent_change":264,"volume":947,"transactions":9,"vwap":946},"2026-06-01",74.31,73.42,73.45,2518200,{"date":949,"open":801,"high":250,"low":915,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",74.23,-0.17,-0.23,5254800,{"date":955,"open":956,"high":390,"low":841,"close":957,"change":222,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-28",74.95,74.4,-1.16,2802500,{"date":961,"open":587,"high":962,"low":963,"close":199,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":199},"2026-05-27",77.7,75.2,-1.92,-2.49,3235800,{"date":968,"open":969,"high":970,"low":971,"close":587,"change":972,"percent_change":157,"volume":973,"transactions":9,"vwap":587},"2026-05-26",77.22,78.29,76.9,0.14,2302500,{"date":975,"open":976,"high":977,"low":978,"close":716,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":716},"2026-05-22",78.47,78.55,76.87,-1.57,-2,2533800,{"date":983,"open":782,"high":984,"low":985,"close":986,"change":433,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-21",78.92,76.95,78.62,0.76,4013700,{"date":990,"open":991,"high":992,"low":985,"close":717,"change":993,"percent_change":253,"volume":994,"transactions":9,"vwap":717},"2026-05-20",77.95,78.49,0.5,3300700,{"date":996,"open":997,"high":998,"low":452,"close":999,"change":500,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-19",78.4,78.75,77.53,-1.06,3255600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-18",76.029999,78.36,2.25,2.96,3623800,{"date":1010,"open":1011,"high":400,"low":1012,"close":1013,"change":242,"percent_change":243,"volume":1014,"transactions":9,"vwap":1013},"2026-05-15",76.3,75.76,76.11,2995400,{"date":1016,"open":1017,"high":1018,"low":15,"close":857,"change":1019,"percent_change":670,"volume":1020,"transactions":9,"vwap":857},"2026-05-14",76.28,76.72,-0.07,2934100,{"date":1022,"open":418,"high":1023,"low":1024,"close":807,"change":1025,"percent_change":87,"volume":1026,"transactions":9,"vwap":807},"2026-05-13",77.37,75.28,-0.62,6537000,{"date":1028,"open":369,"high":508,"low":956,"close":431,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":431},"2026-05-12",0.34,0.45,4776800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":540,"percent_change":284,"volume":1038,"transactions":9,"vwap":1037},"2026-05-11",76.77,76.98,75.45,76.059998,3121800,{"date":1040,"open":1041,"high":1042,"low":332,"close":401,"change":1019,"percent_change":670,"volume":1043,"transactions":9,"vwap":401},"2026-05-08",76.49,76.99,4752800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",77.44,78.07,76.26,76.43,-1.26,-1.62,2802800,{"date":1054,"open":752,"high":1055,"low":1056,"close":1057,"change":630,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-06",79.6,77.55,77.69,-0.99,4388000,{"date":1061,"open":1062,"high":1063,"low":1046,"close":976,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":976},"2026-05-05",77.88,79.13,0.91,1.17,3737600,{"date":1068,"open":1069,"high":984,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",78,77.26,77.56,-1.21,-1.54,5262200,{"date":1076,"open":658,"high":556,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",77.9,78.77,3.97,5.31,9456300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":849,"change":20,"percent_change":1087,"volume":1088,"transactions":9,"vwap":849},"2026-04-30",73.15,74.93,72.98,1.37,10786100,{"date":1090,"open":1091,"high":957,"low":938,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-29",73.89,73.79,-0.37,-0.5,5473700,{"date":1097,"open":849,"high":350,"low":1098,"close":1099,"change":166,"percent_change":53,"volume":1100,"transactions":9,"vwap":1099},"2026-04-28",73.39,74.16,9273100,{"date":1102,"open":1103,"high":799,"low":1104,"close":914,"change":233,"percent_change":1105,"volume":1106,"transactions":9,"vwap":914},"2026-04-27",74.71,73.72,-1.34,9758300,{"date":1108,"open":1109,"high":388,"low":1110,"close":791,"change":559,"percent_change":1111,"volume":1112,"transactions":9,"vwap":791},"2026-04-24",75.86,74.72,-1.56,3506600,{"date":1114,"open":303,"high":1115,"low":1116,"close":1117,"change":325,"percent_change":412,"volume":1118,"transactions":9,"vwap":1117},"2026-04-23",76.68,75.6,76.33,3711900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1004,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1004},"2026-04-22",77.64,75.11,-1.9,-2.44,4918900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":393,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",78.6,78.84,77.81,77.93,-0.8,2525000,{"date":1135,"open":744,"high":1136,"low":1137,"close":1138,"change":671,"percent_change":569,"volume":1139,"transactions":9,"vwap":1138},"2026-04-20",79.47,78.32,78.56,1990000,{"date":1141,"open":1142,"high":760,"low":1121,"close":1143,"change":1144,"percent_change":433,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",78.13,78.68,0.46,2667500,{"date":1147,"open":821,"high":1148,"low":489,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-16",78.23,78.22,1.13,1.47,4213500,{"date":1154,"open":1035,"high":658,"low":1155,"close":834,"change":473,"percent_change":294,"volume":1156,"transactions":9,"vwap":834},"2026-04-15",76.66,6609900,{"date":1158,"open":969,"high":608,"low":1034,"close":792,"change":87,"percent_change":1159,"volume":1160,"transactions":9,"vwap":792},"2026-04-14",-1.04,3583600,{"date":1162,"open":1163,"high":658,"low":1163,"close":1164,"change":315,"percent_change":718,"volume":1165,"transactions":9,"vwap":1164},"2026-04-13",76.58,77.83,1960700,{"date":1167,"open":1071,"high":585,"low":1168,"close":978,"change":190,"percent_change":1169,"volume":1170,"transactions":9,"vwap":978},"2026-04-10",76.17,-1.09,2140900,{"date":1172,"open":1173,"high":997,"low":362,"close":1174,"change":1175,"percent_change":464,"volume":1176,"transactions":9,"vwap":1174},"2026-04-09",76.88,77.72,0.29,1921300,{"date":1178,"open":517,"high":723,"low":816,"close":1179,"change":453,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-08",77.43,1.65,3317800,{"date":1183,"open":380,"high":489,"low":1184,"close":1168,"change":1185,"percent_change":121,"volume":1186,"transactions":9,"vwap":1168},"2026-04-07",75.63,-0.25,2380700,{"date":1188,"open":1189,"high":1190,"low":1189,"close":388,"change":174,"percent_change":1191,"volume":1192,"transactions":9,"vwap":388},"2026-04-06",75.26,76.48,1.33,2166500,{"date":1194,"open":891,"high":870,"low":801,"close":1195,"change":520,"percent_change":570,"volume":1196,"transactions":9,"vwap":1195},"2026-04-02",75.42,2294800,{"date":1198,"open":1199,"high":301,"low":856,"close":480,"change":46,"percent_change":66,"volume":1200,"transactions":9,"vwap":480},"2026-04-01",75.07,2879700,{"date":1202,"open":1203,"high":260,"low":1204,"close":908,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":908},"2026-03-31",74.91,73.87,1.2,1.62,3757100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-30",73.36,74.65,73.26,74.050003,1.1,1.51,2833500,{"date":1218,"open":1219,"high":1203,"low":1220,"close":1221,"change":111,"percent_change":762,"volume":1222,"transactions":9,"vwap":1221},"2026-03-27",74.83,72.94,72.95,4082300,{"date":1224,"open":331,"high":1225,"low":1226,"close":800,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":800},"2026-03-26",75.8,74.24,-1.2,-1.59,3549000,{"date":1231,"open":859,"high":1232,"low":937,"close":1233,"change":1150,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",75.55,75.47,1.52,5504100,{"date":1237,"open":907,"high":1238,"low":1239,"close":1240,"change":852,"percent_change":443,"volume":1241,"transactions":9,"vwap":1240},"2026-03-24",75.82,74.28,74.34,5758800,{"date":1243,"open":963,"high":1244,"low":1245,"close":878,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":878},"2026-03-23",75.62,74.49,0.7,0.94,2658600,{"date":1250,"open":1251,"high":808,"low":1251,"close":1252,"change":993,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-20",73.77,74.39,0.68,6120400,{"date":1256,"open":1257,"high":1110,"low":1258,"close":1091,"change":423,"percent_change":802,"volume":1259,"transactions":9,"vwap":1091},"2026-03-19",74.59,73.099998,6037600,{"date":1261,"open":1190,"high":421,"low":1262,"close":18,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":18},"2026-03-18",74.22,-2.31,-3.01,6981200,{"date":1267,"open":587,"high":1174,"low":312,"close":508,"change":649,"percent_change":650,"volume":1268,"transactions":9,"vwap":508},"2026-03-17",3313800,{"date":1270,"open":784,"high":1271,"low":240,"close":1272,"change":95,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-16",77.54,76.54,-0.26,2681900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":515,"change":1280,"percent_change":1029,"volume":1281,"transactions":9,"vwap":515},"2026-03-13",77.28,78.019997,76.65,0.26,2761900,{"date":1283,"open":543,"high":608,"low":314,"close":1190,"change":549,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1190},"2026-03-12",-1.91,5082800,{"date":1287,"open":842,"high":1288,"low":432,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-11",78.8,77.97,-0.08,-0.1,5011800,{"date":1294,"open":999,"high":1295,"low":1070,"close":1296,"change":1297,"percent_change":691,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",79.23,78.050003,0.43,3705600,{"date":1300,"open":1137,"high":1301,"low":784,"close":723,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":723},"2026-03-09",78.53,-1.1,-1.4,6020400,{"date":1306,"open":576,"high":1307,"low":452,"close":1308,"change":1309,"percent_change":823,"volume":1310,"transactions":9,"vwap":1308},"2026-03-06",79.72,78.72,-1.35,4683400,{"date":1312,"open":1313,"high":1314,"low":609,"close":616,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":616},"2026-03-05",79.18,80.31,1.77,2.26,4424000,{"date":1319,"open":618,"high":759,"low":1320,"close":1321,"change":232,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-04",78.18,78.3,-0.96,3070600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-03",79.83,80.3,77.59,79.059998,-2.06,-2.54,4937000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-02",80.89,81.62,80.56,81.12,0.63,0.78,2742600,{"date":1343,"open":1344,"high":1345,"low":1055,"close":1346,"change":972,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-27",80.48,81.029999,80.49,0.17,8279500,{"date":1350,"open":737,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":381,"volume":1355,"transactions":9,"vwap":1353},"2026-02-26",81.36,80.28,80.35,0.2,3916200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":46,"percent_change":412,"volume":1362,"transactions":9,"vwap":1361},"2026-02-25",79.85,80.44,78.93,80.15,2559100,{"date":1364,"open":596,"high":1365,"low":1129,"close":1366,"change":520,"percent_change":902,"volume":1367,"transactions":9,"vwap":1366},"2026-02-24",80.19,79.84,3253300,{"date":1369,"open":689,"high":1370,"low":615,"close":1371,"change":274,"percent_change":402,"volume":1372,"transactions":9,"vwap":1371},"2026-02-23",81.39,79.98,3647900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1359,"change":660,"percent_change":1150,"volume":1378,"transactions":9,"vwap":1359},"2026-02-20",80,80.46,79.099998,4609900,{"date":1380,"open":1381,"high":629,"low":1301,"close":1382,"change":1185,"percent_change":304,"volume":1383,"transactions":9,"vwap":1382},"2026-02-19",79.7,79.54,3497400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":412,"percent_change":465,"volume":1390,"transactions":9,"vwap":1389},"2026-02-18",79.57,79.92,79.010002,79.79,2842700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1150,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-17",78.99,79.68,78.31,79.4,1.44,3324100,{"date":1400,"open":1401,"high":1402,"low":1173,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-13",78.5,79.26,78.27,-0.53,-0.67,4036600,{"date":1408,"open":1401,"high":1375,"low":1409,"close":1288,"change":1410,"percent_change":1144,"volume":1411,"transactions":9,"vwap":1288},"2026-02-12",77.79,0.36,5059200,{"date":1413,"open":1037,"high":1414,"low":1037,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-11",80.059998,78.44,3.44,4.59,7591300,{"date":1420,"open":353,"high":869,"low":822,"close":1421,"change":649,"percent_change":650,"volume":1422,"transactions":9,"vwap":1421},"2026-02-10",75,3895400,{"date":1424,"open":526,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-09",77.12,74.63,74.9,-1.82,-2.37,4007900,{"date":1432,"open":1433,"high":828,"low":1434,"close":1018,"change":987,"percent_change":174,"volume":1435,"transactions":9,"vwap":1018},"2026-02-06",76.18,75.97,3099800,{"date":1437,"open":1438,"high":516,"low":261,"close":1439,"change":305,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-05",76.080002,75.96,-0.54,3548300,{"date":1443,"open":241,"high":1444,"low":871,"close":844,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":844},"2026-02-04",77.52,2.24,3.02,5515400,{"date":1449,"open":219,"high":806,"low":1450,"close":914,"change":599,"percent_change":1451,"volume":1452,"transactions":9,"vwap":914},"2026-02-03",73.5,0.28,4320500,{"date":1454,"open":231,"high":908,"low":1455,"close":890,"change":1322,"percent_change":1456,"volume":1457,"transactions":9,"vwap":890},"2026-02-02",73.58,-1.28,3405000,{"date":1459,"open":1252,"high":1460,"low":1455,"close":872,"change":1461,"percent_change":1246,"volume":1462,"transactions":9,"vwap":872},"2026-01-30",74.92,0.52,3389100,{"date":1464,"open":851,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-29",74.64,73.29,74.36,0.97,1.32,3470200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1098,"change":392,"percent_change":221,"volume":1476,"transactions":9,"vwap":1098},"2026-01-28",73.49,74.2,73.28,3293400,{"date":1478,"open":939,"high":1479,"low":1480,"close":1204,"change":747,"percent_change":106,"volume":1481,"transactions":9,"vwap":1204},"2026-01-27",73.99,73.07,2973100,{"date":1483,"open":1484,"high":957,"low":1484,"close":1092,"change":1151,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1092},"2026-01-26",72.8,2.03,4053300,{"date":1488,"open":1489,"high":1490,"low":178,"close":1491,"change":1492,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-23",71.82,72.43,72.32,0.01,3859700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":171,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-22",71.62,72.39,71.36,72.31,0.58,5589000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":483,"percent_change":232,"volume":1508,"transactions":9,"vwap":1507},"2026-01-21",72.65,73.3,71.71,71.89,3791200,{"date":1510,"open":197,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1405,"volume":1515,"transactions":9,"vwap":1513},"2026-01-20",73.71,72.24,72.44,-0.49,4154000,{"date":1517,"open":1518,"high":915,"low":1484,"close":1519,"change":1302,"percent_change":549,"volume":1520,"transactions":9,"vwap":1519},"2026-01-16",73.6,72.93,5744600,{"date":1522,"open":1484,"high":800,"low":1523,"close":1524,"change":131,"percent_change":21,"volume":1525,"transactions":9,"vwap":1524},"2026-01-15",72.68,74.029999,7061900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-14",72.56,74.15,72.25,73.040001,0.75,1.04,11677200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-13",74.07,74.32,72.11,72.29,-1.8,-2.43,8388700,{"date":1545,"open":1036,"high":1546,"low":1479,"close":1547,"change":1105,"percent_change":762,"volume":1548,"transactions":9,"vwap":1547},"2026-01-12",76.040001,74.089996,8420300,{"date":1550,"open":1069,"high":1551,"low":1552,"close":15,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":15},"2026-01-09",78.35,75.050003,-2.47,-3.17,9380400,{"date":1557,"open":1558,"high":1063,"low":827,"close":1077,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1077},"2026-01-08",77.65,0.83,1.08,7042600,{"date":1563,"open":1179,"high":1551,"low":792,"close":827,"change":443,"percent_change":1456,"volume":1564,"transactions":9,"vwap":827},"2026-01-07",8419300,{"date":1566,"open":1567,"high":1344,"low":716,"close":1047,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1047},"2026-01-06",79.69,-6.31,-7.48,12729300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":106,"percent_change":650,"volume":1577,"transactions":9,"vwap":1576},"2026-01-05",83.56,85.69,83.48,84.38,2984700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1456,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-02",85.23,85.29,83.68,84.27,-1.5,3053200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1405,"volume":1593,"transactions":9,"vwap":1591},"2025-12-31",86.07,86.39,85.53,85.55,-0.58,1923500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":273,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-30",86.46,86.71,86.11,86.13,-0.4,1714400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":335,"percent_change":335,"volume":1608,"transactions":9,"vwap":1607},"2025-12-29",86.4,86.78,86.28,86.48,1806200,{"date":1610,"open":1611,"high":1612,"low":1599,"close":1607,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1607},"2025-12-26",86.42,86.67,-0.04,-0.05,1174500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1019,"percent_change":1290,"volume":1622,"transactions":9,"vwap":1621},"2025-12-24",86.57,87.29,86.37,86.52,1170200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":837,"percent_change":38,"volume":1629,"transactions":9,"vwap":1628},"2025-12-23",86.41,87,85.94,86.59,2086200,{"date":1631,"open":1599,"high":1632,"low":1633,"close":1634,"change":242,"percent_change":1144,"volume":1635,"transactions":9,"vwap":1634},"2025-12-22",86.83,85.52,86.43,3037400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":570,"volume":1643,"transactions":9,"vwap":1641},"2025-12-19",86.32,86.84,85.67,86.029999,-0.16,10255400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":72,"percent_change":746,"volume":1650,"transactions":9,"vwap":1649},"2025-12-18",85.58,86.81,84.93,86.19,4960800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-17",84.73,86.34,84.46,86.14,1.6,1.89,7404500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-16",86.27,86.44,84.32,84.54,-1.76,-2.04,5994900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1180,"volume":1676,"transactions":9,"vwap":1674},"2025-12-15",85.040001,86.58,84.21,86.3,1.4,7679300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":916,"percent_change":709,"volume":1683,"transactions":9,"vwap":1682},"2025-12-12",83.53,84.99,82.98,84.9,6717600,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1315,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-11",80.42,85,82.85,2.18,10529100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-10",76.31,82.69,76.24,81.080002,4.66,6.1,13424400,{"date":1701,"open":1702,"high":1703,"low":1048,"close":388,"change":106,"percent_change":972,"volume":1704,"transactions":9,"vwap":388},"2025-12-09",76.44,77.32,3672400,{"date":1706,"open":1707,"high":1707,"low":1232,"close":1693,"change":1708,"percent_change":150,"volume":1709,"transactions":9,"vwap":1693},"2025-12-08",76.8,-0.72,4153700,{"date":1711,"open":1712,"high":1277,"low":1713,"close":1714,"change":1185,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-05",76.52,76.45,77.029999,-0.32,4223000,{"date":1718,"open":508,"high":1077,"low":526,"close":1277,"change":599,"percent_change":600,"volume":1719,"transactions":9,"vwap":1277},"2025-12-04",3455800,{"date":1721,"open":1722,"high":1723,"low":1004,"close":827,"change":295,"percent_change":837,"volume":1724,"transactions":9,"vwap":827},"2025-12-03",76.84,77.39,3808000,{"date":1726,"open":429,"high":792,"low":1727,"close":985,"change":1029,"percent_change":690,"volume":1728,"transactions":9,"vwap":985},"2025-12-02",75.91,4289800,{"date":1730,"open":271,"high":368,"low":271,"close":489,"change":1030,"percent_change":433,"volume":1731,"transactions":9,"vwap":489},"2025-12-01",3973400,{"date":1733,"open":1546,"high":1734,"low":499,"close":377,"change":295,"percent_change":837,"volume":1735,"transactions":9,"vwap":377},"2025-11-28",76.76,1427800,{"date":1737,"open":1738,"high":240,"low":1739,"close":1546,"change":1740,"percent_change":1087,"volume":1741,"transactions":9,"vwap":1546},"2025-11-26",75.44,75.29,1.03,3134100,{"date":1743,"open":1744,"high":1695,"low":956,"close":1745,"change":1291,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-25",75.52,75.010002,-0.13,4063300,{"date":1749,"open":460,"high":460,"low":849,"close":1122,"change":190,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1122},"2025-11-24",-1.12,4706300,{"date":1753,"open":1438,"high":1754,"low":331,"close":1439,"change":600,"percent_change":1410,"volume":1755,"transactions":9,"vwap":1439},"2025-11-21",76.94,5545900,{"date":1757,"open":240,"high":1758,"low":291,"close":250,"change":1759,"percent_change":1290,"volume":1760,"transactions":9,"vwap":250},"2025-11-20",77.2,-0.06,3270300,{"date":1762,"open":1763,"high":782,"low":878,"close":332,"change":111,"percent_change":1764,"volume":1765,"transactions":9,"vwap":332},"2025-11-19",76.85,-1.71,3518300,{"date":1767,"open":1034,"high":1409,"low":401,"close":827,"change":145,"percent_change":509,"volume":1768,"transactions":9,"vwap":827},"2025-11-18",2422200,{"date":1770,"open":667,"high":609,"low":1771,"close":240,"change":444,"percent_change":1772,"volume":1773,"transactions":9,"vwap":240},"2025-11-17",76.41,-1.66,4019400,{"date":1775,"open":976,"high":752,"low":1776,"close":1777,"change":810,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-14",77.42,77.75,-0.77,4337700,{"date":1781,"open":724,"high":1782,"low":1077,"close":1551,"change":343,"percent_change":1030,"volume":1783,"transactions":9,"vwap":1551},"2025-11-13",79.24,4681600,{"date":1785,"open":1786,"high":608,"low":891,"close":1069,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1069},"2025-11-12",76.089996,1.85,2.43,4892900,{"date":1791,"open":1792,"high":1793,"low":380,"close":311,"change":1778,"percent_change":443,"volume":1794,"transactions":9,"vwap":311},"2025-11-11",77.16,77.35,4581900,{"date":1796,"open":489,"high":782,"low":261,"close":1797,"change":1798,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-10",76.92,-0.01,4416000,{"date":1801,"open":1272,"high":368,"low":844,"close":400,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":400},"2025-11-07",0.65,0.85,4259500,{"date":1806,"open":1807,"high":617,"low":311,"close":1017,"change":1613,"percent_change":1614,"volume":1808,"transactions":9,"vwap":1017},"2025-11-06",76.69,4023900,{"date":1810,"open":1811,"high":1812,"low":1017,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-05",82,82.13,76.32,-4.39,-5.44,7972100,{"date":1818,"open":732,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-04",81.27,78.95,80.71,1.75,2.22,5270900,{"date":1826,"open":1388,"high":595,"low":1827,"close":1828,"change":335,"percent_change":335,"volume":1829,"transactions":9,"vwap":1828},"2025-11-03",78.42,78.96,4197200,{"date":1831,"open":1832,"high":1833,"low":1409,"close":1828,"change":434,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1828},"2025-10-31",77.82,79.41,0.98,3250100,{"date":1837,"open":669,"high":1838,"low":1758,"close":1839,"change":599,"percent_change":600,"volume":1840,"transactions":9,"vwap":1839},"2025-10-30",80.45,78.19,2770000,{"date":1842,"open":1069,"high":1843,"low":617,"close":667,"change":305,"percent_change":1844,"volume":1845,"transactions":9,"vwap":667},"2025-10-29",78.52,-0.52,2845000,{"date":1847,"open":648,"high":1848,"low":1296,"close":706,"change":1849,"percent_change":958,"volume":1850,"transactions":9,"vwap":706},"2025-10-28",79.25,-0.92,2604700,{"date":1852,"open":1848,"high":1853,"low":1360,"close":1854,"change":46,"percent_change":412,"volume":1855,"transactions":9,"vwap":1854},"2025-10-27",79.64,79.31,2822400,{"date":1857,"open":984,"high":1858,"low":1859,"close":732,"change":1860,"percent_change":38,"volume":1861,"transactions":9,"vwap":732},"2025-10-24",79.74,78.65,0.15,2634300,{"date":1863,"open":1864,"high":1864,"low":977,"close":738,"change":670,"percent_change":519,"volume":1865,"transactions":9,"vwap":738},"2025-10-23",79.28,3207000,{"date":1867,"open":1868,"high":1869,"low":717,"close":607,"change":881,"percent_change":1870,"volume":1871,"transactions":9,"vwap":607},"2025-10-22",78.66,79.36,0.71,5152800,{"date":1873,"open":1874,"high":1128,"low":1793,"close":1875,"change":1876,"percent_change":924,"volume":1877,"transactions":9,"vwap":1875},"2025-10-21",77.71,78.38,0.69,2643300,{"date":1879,"open":441,"high":1296,"low":1880,"close":1057,"change":382,"percent_change":1297,"volume":1881,"transactions":9,"vwap":1057},"2025-10-20",77.11,2760400,{"date":1883,"open":587,"high":1884,"low":587,"close":1885,"change":1029,"percent_change":690,"volume":1886,"transactions":9,"vwap":1885},"2025-10-17",78.21,77.36,4031600,{"date":1888,"open":1395,"high":1889,"low":985,"close":792,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":792},"2025-10-16",79.73,-4.24,-5.22,10396800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":680,"volume":1900,"transactions":9,"vwap":1898},"2025-10-15",82.21,82.73,80.47,81.26,-1.65,5347900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":80,"percent_change":1191,"volume":1907,"transactions":9,"vwap":1906},"2025-10-14",81.63,83.12,81.37,82.91,3483500,{"date":1909,"open":758,"high":1910,"low":638,"close":1911,"change":1461,"percent_change":253,"volume":1912,"transactions":9,"vwap":1911},"2025-10-13",82.12,81.82,2726800,{"date":1914,"open":1573,"high":1915,"low":1916,"close":1917,"change":212,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-10",83.69,81.15,81.3,-2.25,5021100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":500,"percent_change":1058,"volume":1926,"transactions":9,"vwap":1925},"2025-10-09",84.25,84.5,82.78,83.17,4137300,{"date":1928,"open":1923,"high":1929,"low":1930,"close":1931,"change":1614,"percent_change":1759,"volume":1932,"transactions":9,"vwap":1931},"2025-10-08",84.69,83.14,84,3485700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1740,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-07",83.22,84.12,82.86,84.050003,1.24,5923100,{"date":1942,"open":1943,"high":1925,"low":1944,"close":1945,"change":1946,"percent_change":709,"volume":1947,"transactions":9,"vwap":1945},"2025-10-06",81.58,81.32,83.019997,2,5067200,{"date":1949,"open":1567,"high":1950,"low":1567,"close":1951,"change":895,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-03",81.44,81.019997,1.73,3753700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1853,"change":335,"percent_change":335,"volume":1959,"transactions":9,"vwap":1853},"2025-10-02",79.35,80.089996,78.81,2727300,{"date":1961,"open":1415,"high":1858,"low":1962,"close":1853,"change":1214,"percent_change":1675,"volume":1963,"transactions":9,"vwap":1853},"2025-10-01",78.28,3850700,{"date":1965,"open":451,"high":1078,"low":1057,"close":1966,"change":253,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-30",78.54,0.82,3969300,{"date":1970,"open":1832,"high":1149,"low":1046,"close":1077,"change":1290,"percent_change":1291,"volume":1971,"transactions":9,"vwap":1077},"2025-09-29",4056400,{"date":1973,"open":1328,"high":970,"low":1179,"close":667,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":667},"2025-09-26",0.88,1.14,3152700,{"date":1978,"open":1069,"high":976,"low":461,"close":1979,"change":1132,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-25",77.099998,-1.03,3001400,{"date":1983,"open":1984,"high":991,"low":471,"close":1077,"change":1205,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1077},"2025-09-24",76.51,1.56,4273200,{"date":1988,"open":240,"high":378,"low":1693,"close":1989,"change":1347,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-23",76.7,0.22,5096300,{"date":1993,"open":1155,"high":1722,"low":1004,"close":836,"change":809,"percent_change":1592,"volume":1994,"transactions":9,"vwap":836},"2025-09-22",5241300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1035,"change":264,"percent_change":1309,"volume":2000,"transactions":9,"vwap":1035},"2025-09-19",77.91,78.12,76.56,13509200,{"date":2002,"open":1702,"high":2003,"low":401,"close":717,"change":925,"percent_change":1657,"volume":2004,"transactions":9,"vwap":717},"2025-09-18",78.14,8328100,{"date":2006,"open":2007,"high":617,"low":314,"close":1707,"change":1144,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1707},"2025-09-17",76.39,0.6,6869700,{"date":2011,"open":1017,"high":362,"low":228,"close":2012,"change":2013,"percent_change":733,"volume":2014,"transactions":9,"vwap":2012},"2025-09-16",76.34,-0.69,5740400,{"date":2016,"open":752,"high":1360,"low":821,"close":1714,"change":1123,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1714},"2025-09-15",-2.41,5193200,{"date":2020,"open":1143,"high":2021,"low":1415,"close":1360,"change":599,"percent_change":600,"volume":2022,"transactions":9,"vwap":1360},"2025-09-12",79.029999,4754200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1308,"change":817,"percent_change":740,"volume":2028,"transactions":9,"vwap":1308},"2025-09-11",78.059998,78.83,77.89,3960700,{"date":2030,"open":669,"high":984,"low":1174,"close":1069,"change":392,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1069},"2025-09-10",-0.61,4137000,{"date":2034,"open":776,"high":2035,"low":1415,"close":715,"change":2036,"percent_change":1093,"volume":2037,"transactions":9,"vwap":715},"2025-09-09",79.27,-0.29,3999600,{"date":2039,"open":1360,"high":555,"low":608,"close":1078,"change":423,"percent_change":140,"volume":2040,"transactions":9,"vwap":1078},"2025-09-08",5387000,{"date":2042,"open":2043,"high":2044,"low":1129,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-05",81.46,81.57,79.21,-2.52,-3.08,4665600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":412,"percent_change":940,"volume":2055,"transactions":9,"vwap":2054},"2025-09-04",81.68,81.95,81.24,81.73,3464500,{"date":2057,"open":2058,"high":2059,"low":1838,"close":2060,"change":1175,"percent_change":1410,"volume":2061,"transactions":9,"vwap":2060},"2025-09-03",80.62,81.45,81.34,3612200,{"date":2063,"open":2064,"high":2059,"low":739,"close":2065,"change":2066,"percent_change":121,"volume":2067,"transactions":9,"vwap":2065},"2025-09-02",81.38,81.050003,-0.27,6011600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1944,"change":2073,"percent_change":422,"volume":2074,"transactions":9,"vwap":1944},"2025-08-29",81.96,82.15,81.19,-0.28,4039900,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2031,"percent_change":403,"volume":2080,"transactions":9,"vwap":2079},"2025-08-28",82.22,81.28,81.6,3269600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1895,"change":1093,"percent_change":809,"volume":2086,"transactions":9,"vwap":1895},"2025-08-27",82.52,82.89,81.99,4508300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1185,"volume":2094,"transactions":9,"vwap":2092},"2025-08-26",82.29,82.94,82.059998,82.58,-0.21,4164200,{"date":2096,"open":1935,"high":2097,"low":2098,"close":2099,"change":802,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-25",83.34,82.68,82.79,-0.71,2445300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":315,"volume":2109,"transactions":9,"vwap":2107},"2025-08-22",83.23,83.78,83,83.38,0.79,3123700,{"date":2111,"open":2112,"high":2099,"low":2113,"close":2114,"change":746,"percent_change":473,"volume":2115,"transactions":9,"vwap":2114},"2025-08-21",82.64,82.16,82.59,3459700,{"date":2117,"open":1903,"high":2118,"low":2119,"close":2120,"change":1939,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-20",82.84,81.49,82.53,1.53,3424400,{"date":2124,"open":708,"high":2125,"low":2126,"close":2127,"change":1064,"percent_change":1150,"volume":2128,"transactions":9,"vwap":2127},"2025-08-19",81.33,80.050003,81.29,2671900,{"date":2130,"open":700,"high":2131,"low":1869,"close":2132,"change":464,"percent_change":1144,"volume":2133,"transactions":9,"vwap":2132},"2025-08-18",80.55,80.38,3330000,{"date":2135,"open":1376,"high":2136,"low":568,"close":2137,"change":540,"percent_change":1093,"volume":2138,"transactions":9,"vwap":2137},"2025-08-15",80.66,80.010002,3437800,{"date":2140,"open":616,"high":1359,"low":2141,"close":1314,"change":171,"percent_change":243,"volume":2142,"transactions":9,"vwap":1314},"2025-08-14",79.61,2524100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-13",78.51,80.080002,78.45,79.89,1.41,1.8,4293700,{"date":2153,"open":2154,"high":732,"low":658,"close":715,"change":569,"percent_change":570,"volume":2155,"transactions":9,"vwap":715},"2025-08-12",78.88,5093700,{"date":2157,"open":2158,"high":1377,"low":997,"close":2159,"change":993,"percent_change":253,"volume":2160,"transactions":9,"vwap":2159},"2025-08-11",78.69,78.63,3839900,{"date":2162,"open":2163,"high":1143,"low":515,"close":1142,"change":2121,"percent_change":1946,"volume":2164,"transactions":9,"vwap":1142},"2025-08-08",77.27,4170700,{"date":2166,"open":1062,"high":1137,"low":1189,"close":312,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":312},"2025-08-07",-2.46,-3.11,5966900,{"date":2171,"open":2172,"high":1854,"low":1143,"close":1329,"change":2173,"percent_change":2108,"volume":2174,"transactions":9,"vwap":1329},"2025-08-06",79.089996,0.62,4238500,{"date":2176,"open":1859,"high":2177,"low":2178,"close":1415,"change":1860,"percent_change":38,"volume":2179,"transactions":9,"vwap":1415},"2025-08-05",79.12,78.080002,2788800,{"date":2181,"open":2182,"high":1395,"low":1880,"close":970,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":970},"2025-08-04",77.41,1.29,1.68,4757900,{"date":2187,"open":2188,"high":548,"low":844,"close":2189,"change":393,"percent_change":87,"volume":2190,"transactions":9,"vwap":2189},"2025-08-01",77.4,77,4438100,{"date":2192,"open":969,"high":1301,"low":969,"close":2193,"change":1990,"percent_change":1451,"volume":2194,"transactions":9,"vwap":2193},"2025-07-31",77.63,5026500,{"date":2196,"open":606,"high":2197,"low":1763,"close":2182,"change":530,"percent_change":1284,"volume":2198,"transactions":9,"vwap":2182},"2025-07-30",78.97,4479500,{"date":2200,"open":1889,"high":678,"low":2201,"close":984,"change":304,"percent_change":284,"volume":2202,"transactions":9,"vwap":984},"2025-07-29",78.33,4504400,{"date":2204,"open":2205,"high":2206,"low":558,"close":1295,"change":222,"percent_change":1169,"volume":2207,"transactions":9,"vwap":1295},"2025-07-28",79.96,80.23,4499300,{"date":2209,"open":595,"high":1327,"low":1848,"close":2210,"change":2211,"percent_change":1214,"volume":2212,"transactions":9,"vwap":2210},"2025-07-25",80.099998,0.87,4476800,{"date":2214,"open":2215,"high":2216,"low":2159,"close":1295,"change":2073,"percent_change":273,"volume":2217,"transactions":9,"vwap":1295},"2025-07-24",79.040001,79.63,6072100,{"date":2219,"open":2220,"high":2065,"low":991,"close":2221,"change":1284,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-23",80.97,79.51,-2.35,5584000,{"date":2225,"open":2226,"high":2044,"low":737,"close":2227,"change":253,"percent_change":2108,"volume":2228,"transactions":9,"vwap":2227},"2025-07-22",80.88,81.42,3329900,{"date":2230,"open":2125,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":1404,"volume":2234,"transactions":9,"vwap":2232},"2025-07-21",81.94,80.78,-0.43,2928800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1990,"percent_change":600,"volume":2241,"transactions":9,"vwap":2240},"2025-07-18",81.17,81.55,80.87,81.21,2967400,{"date":2243,"open":1335,"high":1916,"low":2141,"close":627,"change":335,"percent_change":335,"volume":2244,"transactions":9,"vwap":627},"2025-07-17",3999300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":627,"change":1290,"percent_change":1291,"volume":2250,"transactions":9,"vwap":627},"2025-07-16",81.66,81.93,80.51,4054600,{"date":2252,"open":1370,"high":2253,"low":2254,"close":2255,"change":140,"percent_change":2013,"volume":2256,"transactions":9,"vwap":2255},"2025-07-15",81.77,80.73,81.07,4796300,{"date":2258,"open":1819,"high":2259,"low":2260,"close":1903,"change":569,"percent_change":902,"volume":2261,"transactions":9,"vwap":1903},"2025-07-14",82.17,80.77,6953300,{"date":2263,"open":2264,"high":2265,"low":2079,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-07-11",81.92,82.46,81.78,-0.68,-0.82,3324200,{"date":2271,"open":2084,"high":2272,"low":2273,"close":2265,"change":2031,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2265},"2025-07-10",83.010002,82.14,-0.73,3287100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1746,"percent_change":1642,"volume":2282,"transactions":9,"vwap":2281},"2025-07-09",83.27,83.42,82.66,83.07,2852200,{"date":2284,"open":2099,"high":1573,"low":2092,"close":2285,"change":1347,"percent_change":1354,"volume":2286,"transactions":9,"vwap":2285},"2025-07-08",83.2,4205800,{"date":2288,"open":2289,"high":2097,"low":2290,"close":2291,"change":569,"percent_change":902,"volume":2292,"transactions":9,"vwap":2291},"2025-07-07",83.059998,82.35,83.029999,4335100,{"date":2294,"open":2295,"high":1582,"low":2296,"close":2297,"change":1967,"percent_change":174,"volume":2298,"transactions":9,"vwap":2297},"2025-07-03",82.72,82.6,83.18,2804200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-02",85.56,85.83,82.099998,82.36,-3.51,-4.09,5205300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1451,"percent_change":382,"volume":2314,"transactions":9,"vwap":2313},"2025-07-01",85.86,86.47,84.95,85.87,3622900,{"date":2316,"open":2317,"high":1640,"low":2318,"close":2319,"change":174,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-30",84.6,84.48,85.59,1.18,4597200,{"date":2323,"open":2324,"high":2325,"low":2318,"close":2326,"change":2327,"percent_change":809,"volume":2328,"transactions":9,"vwap":2326},"2025-06-27",85.019997,85.63,84.59,-0.38,8170500,{"date":2330,"open":1922,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-26",85.21,83.93,84.97,1.07,1.28,5110700,{"date":2338,"open":2339,"high":1590,"low":2340,"close":2341,"change":1111,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-25",85.16,83.77,83.9,-1.83,5057000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":482,"volume":2351,"transactions":9,"vwap":2349},"2025-06-24",86,86.15,85.37,85.46,-0.36,3174900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1876,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-23",85.010002,85.95,84.44,85.82,0.81,3886100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1974,"percent_change":1533,"volume":2366,"transactions":9,"vwap":2365},"2025-06-20",84.62,85.51,84.43,85.13,9182800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":1922,"change":166,"percent_change":53,"volume":2372,"transactions":9,"vwap":1922},"2025-06-18",84.19,85.059998,84.010002,4097200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-17",85.11,85.78,83.67,84.22,-1.22,-1.43,3385300,{"date":2383,"open":2384,"high":2385,"low":1929,"close":2386,"change":1559,"percent_change":1834,"volume":2387,"transactions":9,"vwap":2386},"2025-06-16",85.32,85.88,85.44,3468600,{"date":2389,"open":1687,"high":2302,"low":1576,"close":2390,"change":559,"percent_change":211,"volume":2391,"transactions":9,"vwap":2390},"2025-06-13",84.61,3429700,{"date":2393,"open":2394,"high":2385,"low":2395,"close":2396,"change":1675,"percent_change":454,"volume":2397,"transactions":9,"vwap":2396},"2025-06-12",83.73,83.72,85.8,3526500,{"date":2399,"open":1665,"high":2400,"low":2401,"close":2402,"change":473,"percent_change":747,"volume":2403,"transactions":9,"vwap":2402},"2025-06-11",84.85,83.92,84.4,3499800,{"date":2405,"open":1653,"high":2331,"low":2406,"close":2407,"change":190,"percent_change":443,"volume":2408,"transactions":9,"vwap":2407},"2025-06-10",83.88,84.33,3328100,{"date":2410,"open":2411,"high":2412,"low":2118,"close":2413,"change":2414,"percent_change":1553,"volume":2415,"transactions":9,"vwap":2413},"2025-06-09",86.69,86.93,85.18,-2.16,6854600,{"date":2417,"open":2418,"high":177,"low":2419,"close":2420,"change":2421,"percent_change":1006,"volume":2422,"transactions":9,"vwap":2420},"2025-06-06",86.25,86.12,87.34,1.92,3823900,{"date":2424,"open":2425,"high":2426,"low":2402,"close":2427,"change":66,"percent_change":940,"volume":2428,"transactions":9,"vwap":2427},"2025-06-05",85.35,85.47,85.42,2838800,{"date":2430,"open":1591,"high":2431,"low":2432,"close":2354,"change":1440,"percent_change":393,"volume":2433,"transactions":9,"vwap":2354},"2025-06-04",85.68,84.83,3686800,{"date":2435,"open":2363,"high":2436,"low":2437,"close":1591,"change":2093,"percent_change":903,"volume":2438,"transactions":9,"vwap":1591},"2025-06-03",85.89,83.95,3187300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":1469,"volume":2445,"transactions":9,"vwap":2442},"2025-06-02",84.11,85.76,83.96,1.12,3300300,{"date":2447,"open":2278,"high":2448,"low":2449,"close":2450,"change":101,"percent_change":453,"volume":2451,"transactions":9,"vwap":2450},"2025-05-30",84.92,83.11,84.64,7861700,{"date":2453,"open":2114,"high":2105,"low":2114,"close":2454,"change":1803,"percent_change":1740,"volume":2455,"transactions":9,"vwap":2454},"2025-05-29",83.59,3004400,{"date":2457,"open":2458,"high":2459,"low":2112,"close":2460,"change":2233,"percent_change":1844,"volume":2461,"transactions":9,"vwap":2460},"2025-05-28",82.99,83.47,82.74,3288000,{"date":2463,"open":2464,"high":2465,"low":1336,"close":1925,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1925},"2025-05-27",82.050003,83.39,1.55,1.9,2840900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":1336,"change":1600,"percent_change":1514,"volume":2474,"transactions":9,"vwap":1336},"2025-05-23",81.25,82.029999,81.13,3313900,{"date":2476,"open":2477,"high":2478,"low":766,"close":2479,"change":2031,"percent_change":403,"volume":2480,"transactions":9,"vwap":2479},"2025-05-22",82.75,82.9,82.019997,3172800,{"date":2482,"open":2483,"high":2484,"low":2114,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-05-21",83.85,83.97,82.63,-1.45,-1.72,2644100,{"date":2490,"open":2443,"high":2491,"low":2483,"close":2492,"change":1273,"percent_change":304,"volume":2493,"transactions":9,"vwap":2492},"2025-05-20",84.57,84.080002,2172000,{"date":2495,"open":2407,"high":2496,"low":2483,"close":2497,"change":1492,"percent_change":1492,"volume":2498,"transactions":9,"vwap":2497},"2025-05-19",84.58,84.34,2035300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2407,"change":1214,"percent_change":1469,"volume":2504,"transactions":9,"vwap":2407},"2025-05-16",83.26,84.36,83.16,2570100,{"date":2506,"open":2273,"high":2507,"low":2508,"close":2104,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2104},"2025-05-15",83.35,81.86,1.34,1.64,2856900,{"date":2513,"open":2377,"high":2514,"low":2247,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-05-14",83.76,81.89,-1.75,-2.09,4188400,{"date":2520,"open":2521,"high":2326,"low":2522,"close":2523,"change":1347,"percent_change":1354,"volume":2524,"transactions":9,"vwap":2523},"2025-05-13",83.65,83.41,83.64,3285800,{"date":2526,"open":1681,"high":2527,"low":2528,"close":2459,"change":2529,"percent_change":2183,"volume":2530,"transactions":9,"vwap":2459},"2025-05-12",83.49,81.48,1.06,5265100,{"date":2532,"open":1812,"high":1906,"low":2051,"close":2533,"change":433,"percent_change":817,"volume":2534,"transactions":9,"vwap":2533},"2025-05-09",82.41,4926000,{"date":2536,"open":2077,"high":2106,"low":2537,"close":1911,"change":650,"percent_change":837,"volume":2538,"transactions":9,"vwap":1911},"2025-05-08",81.7,3710000,{"date":2540,"open":2541,"high":2297,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-07",82.71,81.52,81.69,-0.84,-1.02,3325100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2120,"change":1844,"percent_change":393,"volume":2552,"transactions":9,"vwap":2120},"2025-05-06",82.51,83.31,82.32,2482300,{"date":2554,"open":2522,"high":1938,"low":2555,"close":2556,"change":2031,"percent_change":2274,"volume":2557,"transactions":9,"vwap":2556},"2025-05-05",82.65,83.050003,2619000,{"date":2559,"open":2560,"high":2561,"low":2147,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-02",80.63,84.099998,83.66,2.82,3.49,5783300,{"date":2567,"open":737,"high":2568,"low":1353,"close":2569,"change":2267,"percent_change":500,"volume":2570,"transactions":9,"vwap":2569},"2025-05-01",81.41,80.84,5974900,{"date":2572,"open":2573,"high":2052,"low":1375,"close":2542,"change":392,"percent_change":802,"volume":2574,"transactions":9,"vwap":2542},"2025-04-30",81.35,5777400,{"date":2576,"open":1943,"high":2577,"low":1943,"close":1811,"change":473,"percent_change":294,"volume":2578,"transactions":9,"vwap":1811},"2025-04-29",82.55,3331600,{"date":2580,"open":2581,"high":2582,"low":758,"close":2248,"change":1870,"percent_change":2211,"volume":2583,"transactions":9,"vwap":2248},"2025-04-28",81.47,82.27,3055500,{"date":2585,"open":2091,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":549,"volume":2590,"transactions":9,"vwap":2588},"2025-04-25",82.33,80.79,81.22,-1.23,2657600,{"date":2592,"open":1903,"high":2118,"low":2240,"close":767,"change":509,"percent_change":1834,"volume":2593,"transactions":9,"vwap":767},"2025-04-24",2620800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1492,"percent_change":1492,"volume":2600,"transactions":9,"vwap":2599},"2025-04-23",82.28,82.37,81.16,81.65,3086100,{"date":2602,"open":2603,"high":2231,"low":2604,"close":2605,"change":1316,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-04-22",80.54,79.93,81.64,2.85,3545000,{"date":182,"open":2609,"high":2610,"low":2611,"close":2612,"change":1764,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},81.089996,81.18,78.61,79.38,-2.11,3637500]