[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOS":3,"homepage-market-summary":30,"stock-historical-AOS":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AOS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"A.O. Smith Corporation","NYSE",null,"HOUSEHOLD APPLIANCES","A.O. Smith manufactures a broad lineup of water heaters, boilers, and water treatment products. The company has two reporting segments: North America (80% of sales) and rest of world (20% of sales). A.O. Smith is the leading manufacturer of water heaters in North America for the residential and commercial markets, with approximately 36% and 52% market share, respectively. Residential water heaters account for most of North American sales and are distributed equally through wholesale and retail channels. Most of A.O. Smith's international revenue is from China, a market the company entered in the mid-1990s.","11,500","Milwaukee, WI",{"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},56.75,57.21,57.28,56.615,56.67,0.08,0.14,1086644.820798,21318,56.7969,92.45,0.54861099,879836.5477788313,61.2,10604,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},81.87,54.16,1474530,538203452.646728,-11.27,"2025-04-22",[184,185,195,206,217,228,239,250,260,271,280,290,300,310,320,329,339,348,359,370,381,392,403,413,424,435,446,456,467,476,487,498,509,520,531,538,548,557,567,577,587,597,606,616,626,635,645,656,666,676,687,696,705,716,726,734,741,749,756,764,770,777,785,793,799,807,812,819,827,834,841,849,856,863,870,878,884,892,899,908,916,924,932,937,944,951,959,967,975,983,990,998,1003,1010,1016,1025,1034,1042,1048,1056,1064,1070,1078,1087,1096,1101,1110,1117,1125,1133,1139,1146,1154,1162,1170,1179,1184,1192,1196,1203,1212,1220,1227,1236,1245,1253,1258,1265,1274,1282,1290,1296,1304,1312,1319,1327,1335,1342,1350,1357,1364,1372,1380,1386,1393,1400,1409,1417,1425,1434,1441,1450,1458,1466,1474,1482,1491,1500,1508,1516,1525,1532,1540,1548,1555,1562,1570,1579,1587,1595,1603,1612,1619,1626,1635,1643,1650,1659,1668,1675,1683,1690,1696,1701,1709,1717,1725,1733,1740,1747,1753,1761,1768,1776,1782,1788,1791,1797,1805,1810,1817,1824,1830,1836,1845,1851,1854,1863,1870,1879,1886,1892,1899,1907,1915,1920,1928,1934,1940,1946,1955,1963,1969,1974,1978,1984,1990,1995,2002,2008,2013,2020,2027,2034,2041,2047,2053,2058,2067,2073,2079,2084,2089,2096,2101,2107,2113,2118,2123,2130,2137,2142,2148,2154,2161,2167,2174,2180,2188,2195,2200,2203,2209,2215,2221,2227,2235,2243,2247,2253,2259,2266,2273,2278,2284,2288,2293,2297,2303,2310,2317,2324,2329,2335,2340,2344,2350,2358,2366,2373,2379,2385,2390,2395,2402,2407,2411,2416,2422,2427,2434,2441,2446,2453,2458,2465,2473,2478,2485,2491,2497,2503,2508,2514,2520,2525,2530,2537,2540,2544,2549,2555,2562,2568,2574,2581,2587,2592,2595,2600,2604,2608,2614,2619,2624,2629,2635,2642,2649,2654,2660,2667,2673,2677,2683,2690,2694,2699,2703,2710,2718,2725,2729,2734,2738,2745,2750,2755,2761,2765,2769,2774,2778,2783,2787],{"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},"2026-10-01",56.15,56.97,55.48,0.3,0.53,2155204.77131,37384,56.3181,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",58.19,58.205,56.33,56.37,-1.65,-2.84,2275681.291314,26466,56.9152,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",58.54,58.8,57.73,58.02,-0.36,-0.62,1164934.247145,21129,57.9941,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",58.17,58.69,57.63,58.38,-0.27,-0.46,1138792.005628,24937,58.3093,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",57.86,58.945,57.17,58.65,0.95,1.65,995754.294592,22903,58.3982,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",57.67,58.71,57.625,57.7,-0.04,-0.07,2202966.480858,35085,58.0233,{"date":251,"open":210,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",58.4,57.64,57.74,-0.42,-0.72,1097703.450214,22931,57.9307,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",57.98,58.22,57.315,58.16,1.2,2.11,1466856.627415,25865,57.9419,{"date":272,"open":221,"high":221,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",56.5511,56.96,0.01,0.02,1478925.404333,26749,56.943,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":276,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",56.91,57.23,56.49,56.95,0.04,3270861.886042,22864,56.9498,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":286,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",57.8,58.12,56.59,56.93,0.07,1058049.01143,21278,56.9914,{"date":301,"open":302,"high":292,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",57.44,56.55,56.89,-0.33,-0.58,1352986.805705,22561,57.0381,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",57.48,56.625,57.22,-0.16,-0.28,1224096.145421,22665,57.1471,{"date":321,"open":322,"high":292,"low":323,"close":324,"change":113,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",56.8,56.71,57.38,-0.02,1391337.469996,27977,57.4561,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":266,"volume":336,"transactions":337,"vwap":338},"2026-09-11",57.34,58.04,56.98,57.39,0.68,1513411.346016,25073,57.5528,{"date":340,"open":341,"high":17,"low":342,"close":323,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",57,56.5,-1.12,-1.94,1247811.498545,23927,56.7772,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",58.42,58.855,57.715,57.83,-0.99,-1.68,1313720.73824,23943,57.9898,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",60.36,60.37,58.79,58.82,-1.66,-2.74,1318168.268496,27013,59.2126,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",60.21,61.11,60.16,60.48,-0.05,-0.08,1311985.269476,22410,60.6108,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",60,60.84,59.69,60.53,1.27,2.14,1333439.339703,23625,60.388,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",58.78,59.63,58.425,59.26,0.77,1.32,1054906.825447,22532,59.2332,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":73,"volume":410,"transactions":411,"vwap":412},"2026-09-01",58.74,59.585,58.41,58.49,-0.64,1019969.975433,21946,58.714,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",59.94,60.3,59.05,59.13,-1.25,-2.07,2168149.320696,28752,59.3484,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",62.19,62.99,59.5,60.38,-1.57,-2.53,1811607.294042,29242,60.3061,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",61.93,62.33,61.39,61.95,-0.53,-0.85,1044953.829682,19743,61.9579,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":191,"volume":453,"transactions":454,"vwap":455},"2026-08-26",62.46,63.28,62.185,62.48,0.33,1013391.730631,20325,62.6212,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",63.4,63.41,61.67,62.15,-0.57,-0.91,1323055.304511,25383,62.1056,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":212,"percent_change":462,"volume":473,"transactions":474,"vwap":475},"2026-08-24",63.44,64.09,62.06,62.72,1170027.841163,25250,62.663,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",62.77,63.415,62.14,63.08,0.65,1.04,1140733.197239,20470,63.0618,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",62.71,63.59,62.32,62.43,-1.37,-2.15,1195093.242537,23193,62.6574,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",61.77,63.86,61.475,63.8,2.94,4.83,1628960.710423,30151,63.3709,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",61.63,61.69,60.56,60.86,-0.54,-0.88,977018.719038,21421,61.0539,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",61.65,61.835,60.895,61.4,-0.77,-1.24,949942.419437,19547,61.4551,{"date":532,"open":492,"high":478,"low":533,"close":534,"change":305,"percent_change":441,"volume":535,"transactions":536,"vwap":537},"2026-08-14",62.07,62.17,745213.47802,17274,62.2372,{"date":539,"open":129,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",63.165,61.98,62.5,-0.09,-0.14,1023223.86168,20902,62.4285,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":73,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",63.56,62.005,62.59,-1.7,1115238.508872,24109,62.5802,{"date":558,"open":559,"high":560,"low":448,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",62.51,63.94,63.67,1.26,2.02,1050242.58657,20412,63.5369,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":430,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",63.61,63.695,62.16,62.41,-2.45,1151017.239667,22817,62.4464,{"date":578,"open":579,"high":580,"low":552,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",63,64.32,63.98,0.99,1.57,1240088.420303,24706,63.9045,{"date":588,"open":589,"high":590,"low":591,"close":427,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",63.19,63.5,62.55,-0.19,-0.3,1458288.261029,25351,63.1058,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":592,"percent_change":593,"volume":603,"transactions":604,"vwap":605},"2026-08-05",63.07,63.6,62.69,63.18,1572517.191615,27400,63.1761,{"date":607,"open":608,"high":609,"low":372,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",60.75,63.43,63.37,2.64,4.35,1666664.974943,32149,62.6035,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":46,"volume":623,"transactions":624,"vwap":625},"2026-08-03",60.62,61.435,60.115,60.73,0.6,2235485.663038,41306,60.6761,{"date":627,"open":628,"high":629,"low":351,"close":630,"change":143,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",59.14,60.4725,60.13,0.54,2561632.914764,33949,60.0224,{"date":636,"open":637,"high":638,"low":417,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",64.44,64.77,59.81,-2.23,-3.59,3018672.171438,51225,60.0916,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",63.36,63.605,61.47,62.04,-1.97,-3.08,2494017.142062,41862,62.0273,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":583,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",63.09,64.37,62.955,64.01,2.51,1570700.481183,29160,63.9192,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",61.1,62.7,62.44,1.66,2.73,1567303.764581,31532,62.318,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",59.44,61.23,59.15,60.78,1.29,2.17,1147500.985455,22662,60.652,{"date":688,"open":689,"high":690,"low":233,"close":691,"change":21,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",59.42,59.97,59.49,0.24,1544733.617985,29543,59.3003,{"date":697,"open":397,"high":698,"low":699,"close":700,"change":701,"percent_change":46,"volume":702,"transactions":703,"vwap":704},"2026-07-22",59.595,58.815,59.35,0.59,1087704.768495,22887,59.2211,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",58.96,59.38,58.125,58.76,-0.12,-0.2,1969165.038569,23087,58.8216,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",59.24,58,58.88,0.03,0.05,1818399.993503,30221,58.7481,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":355,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-17",60.39,61.18,58.68,58.85,-2.78,2020200,{"date":735,"open":736,"high":737,"low":428,"close":386,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":386},"2026-07-16",59.86,61.7,0.22,0.36,1992300,{"date":742,"open":743,"high":729,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",60.49,59.73,60.31,-0.56,-0.92,1777000,{"date":750,"open":751,"high":752,"low":708,"close":753,"change":83,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-14",60.17,60.98,60.87,2.25,1431200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":463,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-13",60.44,60.82,59.09,59.53,-1.51,1567700,{"date":765,"open":766,"high":439,"low":628,"close":758,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":758},"2026-07-10",59.43,1.42,2.41,1609900,{"date":771,"open":395,"high":772,"low":710,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",59.8,59.02,-0.45,-0.76,2061200,{"date":778,"open":779,"high":513,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",60.27,58.91,59.47,-1.84,-3,1746300,{"date":786,"open":787,"high":492,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",62.4,61.15,61.31,-1.14,-1.83,1489100,{"date":794,"open":552,"high":601,"low":795,"close":796,"change":223,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",61.62,62.45,-0.43,1441700,{"date":800,"open":801,"high":802,"low":803,"close":472,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":472},"2026-07-02",62.47,62.76,61.66,0.58,0.93,1700000,{"date":808,"open":448,"high":809,"low":810,"close":480,"change":306,"percent_change":747,"volume":811,"transactions":9,"vwap":480},"2026-07-01",63.0099983,61.75,1502500,{"date":813,"open":814,"high":815,"low":816,"close":472,"change":483,"percent_change":817,"volume":818,"transactions":9,"vwap":472},"2026-06-30",61.82,63.049999,61.36,1.69,1452500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":245,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",61.3,61.76,60.54,61.68,-0.06,1473700,{"date":828,"open":829,"high":830,"low":823,"close":831,"change":701,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",61.58,62.35,61.72,0.97,3061700,{"date":835,"open":836,"high":837,"low":743,"close":838,"change":234,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",60.8,62.53,61.13,1.58,1600000,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",58.18,60.97,60.18,2.74,4.77,1703100,{"date":850,"open":851,"high":852,"low":853,"close":302,"change":419,"percent_change":854,"volume":855,"transactions":9,"vwap":302},"2026-06-23",57.19,58.35,57.13,-2.13,1585700,{"date":857,"open":858,"high":405,"low":859,"close":220,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":220},"2026-06-22",58.099998,57.61,0.47,0.81,2903400,{"date":864,"open":865,"high":866,"low":867,"close":263,"change":868,"percent_change":701,"volume":869,"transactions":9,"vwap":263},"2026-06-18",58.97,60.099998,58.07,0.34,4224600,{"date":871,"open":872,"high":836,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",60.14,57.72,57.88,-2.36,-3.92,1835100,{"date":879,"open":880,"high":679,"low":751,"close":881,"change":738,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",60.22,60.24,0.37,1342200,{"date":885,"open":886,"high":887,"low":395,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",60.060001,60.85,60.02,0.94,1.59,1848000,{"date":893,"open":680,"high":894,"low":350,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",59.62,59.080002,0.42,0.72,1646700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",57.94,59,57.16,58.66,1.44,2.52,1657400,{"date":909,"open":910,"high":911,"low":912,"close":314,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":314},"2026-06-10",58.53,59.049999,57.2,-2.01,-3.39,1937900,{"date":917,"open":918,"high":397,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",57.75,57.5,59.23,1.9,3.31,1798800,{"date":925,"open":926,"high":901,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",57.040001,56.73,57.33,0.13,0.23,1825200,{"date":933,"open":934,"high":241,"low":303,"close":912,"change":935,"percent_change":452,"volume":936,"transactions":9,"vwap":912},"2026-06-05",57.029999,0.19,1811100,{"date":938,"open":939,"high":719,"low":940,"close":941,"change":942,"percent_change":53,"volume":943,"transactions":9,"vwap":941},"2026-06-04",57.56,56.41,57.0099983,0.28,2141200,{"date":945,"open":946,"high":947,"low":948,"close":927,"change":949,"percent_change":376,"volume":950,"transactions":9,"vwap":927},"2026-06-03",56.56,57.3,56.43,-0.03,1085000,{"date":952,"open":953,"high":188,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",56.23,56.060001,56.76,0.98,1.76,1261800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":365,"volume":966,"transactions":9,"vwap":964},"2026-06-01",56.42,56.78,55.42,55.78,-0.94,1683000,{"date":968,"open":947,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",57.54,56.66,56.72,-0.9,-1.56,1741900,{"date":976,"open":977,"high":978,"low":274,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",57.36,57.77,57.62,-0.39,-0.67,1343400,{"date":984,"open":780,"high":781,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",57.91,58.0099983,-0.32,-0.55,1341500,{"date":991,"open":992,"high":993,"low":928,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",57.66,58.59,58.33,1.05,1.83,1672700,{"date":999,"open":1000,"high":873,"low":962,"close":17,"change":1001,"percent_change":935,"volume":1002,"transactions":9,"vwap":17},"2026-05-22",57.42,0.11,1374200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":232,"change":53,"percent_change":1008,"volume":1009,"transactions":9,"vwap":232},"2026-05-21",56.13,57.24,55.25,0.86,1407600,{"date":1011,"open":1012,"high":322,"low":178,"close":1013,"change":38,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-20",54.72,56.68,1.3,1636500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",56.2,56.39,55.080002,55.95,-0.75,-1.32,1384600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",56.14,57.29,56.07,56.7,0.69,1.23,1592100,{"date":1035,"open":333,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",57.37,55.98,56.0099983,-1.96,-3.38,1829400,{"date":1043,"open":221,"high":986,"low":1044,"close":1045,"change":582,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",57.049999,57.97,1.74,1867500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":333,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":333},"2026-05-13",57.84,58.23,56.77,-1.11,-1.91,1558200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":797,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-12",58.67,58.87,57.49,58.09,-0.73,1391400,{"date":1065,"open":904,"high":1066,"low":1067,"close":1068,"change":377,"percent_change":544,"volume":1069,"transactions":9,"vwap":1068},"2026-05-11",59.21,58.28,58.52,1765100,{"date":1071,"open":1072,"high":1073,"low":993,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",60.41,60.7,58.6,-1.63,-2.71,1859300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-07",61.21,61.41,59.76,60.23,-0.83,-1.36,1973000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",59.93,61.44,59.82,61.060001,2.18,3.7,1857800,{"date":1097,"open":1098,"high":1099,"low":263,"close":720,"change":276,"percent_change":721,"volume":1100,"transactions":9,"vwap":720},"2026-05-05",59.12,59.18,1462300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-04",59.66,60.09,58.47,58.86,-1.49,-2.47,2079600,{"date":1111,"open":1112,"high":1113,"low":888,"close":1114,"change":1107,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",62,62.23,60.35,-2.41,2368400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":782,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-30",64.64,65.3,59.83,61.84,-2.89,4557000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":212,"volume":1132,"transactions":9,"vwap":1130},"2026-04-29",63.91,64.38,63.12,63.68,-0.23,2615800,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1127,"change":526,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1127},"2026-04-28",65.019997,63.35,-1.19,1260600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":190,"percent_change":860,"volume":1145,"transactions":9,"vwap":1144},"2026-04-27",64.63,65.26,64.18,64.68,1354100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1128,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1128},"2026-04-24",64.97,65.35,64.13,-0.71,-1.09,1145100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":942,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-23",65.2,65.92,64.76,65.089996,0.43,1455800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":316,"volume":1169,"transactions":9,"vwap":1167},"2026-04-22",65.5,65.64,64.27,64.81,-0.18,1372400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-21",65.59,66.18,64.87,64.99,-0.61,-0.93,852900,{"date":1180,"open":1141,"high":1181,"low":637,"close":1182,"change":133,"percent_change":266,"volume":1183,"transactions":9,"vwap":1182},"2026-04-20",65.68,65.6,1403100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",63.93,66.29,64.82,1.54,2.43,2422500,{"date":1193,"open":469,"high":1194,"low":579,"close":449,"change":543,"percent_change":544,"volume":1195,"transactions":9,"vwap":449},"2026-04-16",64.24,1745500,{"date":1197,"open":1198,"high":1199,"low":480,"close":610,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":610},"2026-04-15",66.07,66.56,-3.56,-5.32,2406100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-14",67.059998,67.28,66.5,66.93,-0.25,-0.37,1059000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":562,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-13",65.79,67.21,65.43,67.18,1.91,1125900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1157,"change":1225,"percent_change":913,"volume":1226,"transactions":9,"vwap":1157},"2026-04-10",67.44,67.61,65.87,-1.35,1659100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-09",66.32,67.89,66.19,67.27,0.5,0.75,1395900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-08",66.45,67.22,66.019997,66.77,2.58,4.02,1438700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":775,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",64.42,64.67,63.69,64.19,-0.49,1129000,{"date":1254,"open":1255,"high":1188,"low":1249,"close":1144,"change":452,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1144},"2026-04-06",63.87,0.51,912900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1062,"percent_change":343,"volume":1264,"transactions":9,"vwap":1263},"2026-04-02",63.77,65.46,63.39,64.35,1132400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",66.050003,66.63,65.010002,65.080002,-0.86,-1.3,1609600,{"date":1275,"open":1276,"high":1277,"low":560,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",64.55,66.38,65.94,2.26,3.55,1138500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1130,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1130},"2026-03-30",65.21,65.22,63.63,-0.74,-1.15,1212700,{"date":1291,"open":1292,"high":1293,"low":1250,"close":1247,"change":1137,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1247},"2026-03-27",65.38,65.71,-1.81,1211700,{"date":1297,"open":1298,"high":1217,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",66.3,65.29,65.61,-1.29,-1.93,1305000,{"date":1305,"open":1198,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-25",67.15,65.31,66.9,1.45,2.22,1874800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":148,"percent_change":804,"volume":1318,"transactions":9,"vwap":1317},"2026-03-24",64.3,65.82,64.14,65.45,1152000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":956,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-23",65.57,65.65,64.66,65.07,1.53,1750500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":774,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-20",64.43,64.91,63.34,64.089996,-0.7,2863500,{"date":1336,"open":1337,"high":1338,"low":449,"close":1339,"change":1340,"percent_change":861,"volume":1341,"transactions":9,"vwap":1339},"2026-03-19",63.57,64.6,64.54,0.52,1919100,{"date":1343,"open":1344,"high":1300,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-18",65.13,63.92,64.019997,-1.72,-2.62,1187100,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":354,"volume":1356,"transactions":9,"vwap":1354},"2026-03-17",66.86,64.84,65.74,-0.66,1420400,{"date":1358,"open":1222,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1355,"volume":1363,"transactions":9,"vwap":1361},"2026-03-16",67.84,66.14,66.4,-0.44,1344800,{"date":1365,"open":1206,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-13",67.56,66.22,66.84,0.27,0.41,1208400,{"date":1373,"open":1374,"high":1375,"low":1238,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-12",67.24,68.17,66.57,-1.54,-2.26,1496800,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":573,"volume":1311,"transactions":9,"vwap":1384},"2026-03-11",69.46,66.8,68.11,-1.71,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":409,"percent_change":463,"volume":1392,"transactions":9,"vwap":1391},"2026-03-10",70.13,71.46,69.42,69.82,1335300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":988,"percent_change":526,"volume":1399,"transactions":9,"vwap":1398},"2026-03-09",70.14,70.9,67.93,70.46,1450100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-06",71,71.54,69.95,71.010002,-1.01,-1.4,1252200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1294,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",72.23,73.31,71.37,72.019997,-1.33,1488000,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-04",75.82,72.65,73.35,-2.28,-3.01,2234400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-03",76.24,76.89,75.029999,75.63,-2.3,-2.95,1604600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":246,"percent_change":543,"volume":1440,"transactions":9,"vwap":1439},"2026-03-02",77.22,78.39,76.6,77.93,1016100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-27",76.72,78.13,76.28,78,0.85,1.1,1491400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1447,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-26",76.76,77.41,75.79,77.15,1.11,822100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":972,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-25",77.19,77.6,75.010002,76.3,-1.17,1144700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1160,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",77.010002,77.95,76.95,77.2,0.56,681900,{"date":1475,"open":1476,"high":1437,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-23",77.78,76.68,76.77,-1.04,-1.34,989500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-20",77.82,79.19,76.96,77.81,0.12,0.15,1124500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-19",78.6,79.07,77.34,77.69,-1.27,-1.61,1296100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":409,"volume":1507,"transactions":9,"vwap":1505},"2026-02-18",79.23,79.9,78.73,78.96,-0.51,873400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":354,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-17",80.099998,80.9,78.79,79.47,-1.23,1249600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-13",79.64,80.59,79.18,80.46,0.84,1.06,1077900,{"date":1526,"open":1527,"high":177,"low":1528,"close":1529,"change":1530,"percent_change":1022,"volume":1531,"transactions":9,"vwap":1529},"2026-02-12",80.65,79.6,79.62,-0.6,912700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1209,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-11",80.31,81.53,79.7,80.22,-0.31,1127100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":957,"volume":1547,"transactions":9,"vwap":1545},"2026-02-10",79.24,80.63,78.87,80.47,1.39,1348600,{"date":1549,"open":1550,"high":1551,"low":1437,"close":1552,"change":1553,"percent_change":929,"volume":1554,"transactions":9,"vwap":1552},"2026-02-09",78.67,79.79,79.080002,0.1,1125100,{"date":1556,"open":1557,"high":1502,"low":1558,"close":1559,"change":1560,"percent_change":1456,"volume":1561,"transactions":9,"vwap":1559},"2026-02-06",78.71,78.4,78.98,0.87,1103300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":305,"volume":1569,"transactions":9,"vwap":1567},"2026-02-05",77.86,78.58,77.72,78.11,-0.26,1351300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-04",77.11,78.89,76.44,78.37,2.03,2.66,3422200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1093,"volume":1586,"transactions":9,"vwap":1584},"2026-02-03",74.84,77.23,74.54,76.34,1.63,1957100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":671,"volume":1594,"transactions":9,"vwap":1592},"2026-02-02",73.27,74.89,72.77,74.71,1.22,1793100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":143,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-30",73.56,73.66,72.050003,73.49,0.44,1939400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-29",72.18,74.42,71.14,73.17,3.68,5.3,3734300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1288,"percent_change":1075,"volume":1618,"transactions":9,"vwap":1617},"2026-01-28",70.11,70.7,69.36,69.49,2822500,{"date":1620,"open":1402,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":515,"volume":1625,"transactions":9,"vwap":1623},"2026-01-27",72.059998,70.38,70.64,-0.38,1418800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-26",72.47,72.82,70.81,71.019997,-1.44,-1.99,1182000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1271,"volume":1642,"transactions":9,"vwap":1640},"2026-01-23",73.050003,73.19,71.98,72.46,-0.63,943500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1447,"percent_change":1649,"volume":1219,"transactions":9,"vwap":1648},"2026-01-22",72.73,73.39,72.29,73.089996,1.18,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-21",71.28,72.78,70.99,72.24,1.68,2.38,910400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-20",71.4,71.91,70.15,70.56,-1.92,-2.65,1179700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":53,"percent_change":335,"volume":1674,"transactions":9,"vwap":1673},"2026-01-16",71.92,72.55,71.63,72.48,1153800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":861,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-15",71.94,72.080002,71.32,71.99,1.14,1055000,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1008,"volume":1689,"transactions":9,"vwap":1687},"2026-01-14",70.5,71.65,71.18,0.61,996100,{"date":1691,"open":1389,"high":1692,"low":1693,"close":1694,"change":1362,"percent_change":213,"volume":1695,"transactions":9,"vwap":1694},"2026-01-13",71.57,69.97,70.57,990800,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1405,"change":53,"percent_change":1031,"volume":1700,"transactions":9,"vwap":1405},"2026-01-12",69.86,71.61,1285200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1488,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-09",70.97,71.68,69.54,70.52,0.17,1478000,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",66.69,70.82,70.4,3.28,4.89,1859400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":640,"volume":1724,"transactions":9,"vwap":1722},"2026-01-07",68.81,69.010002,67.11,67.12,-1.53,1110800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":21,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-06",67.77,69.040001,67.39,68.65,0.2,1066000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":935,"percent_change":942,"volume":1739,"transactions":9,"vwap":1738},"2026-01-05",67.79,69,67.66,68.51,1493700,{"date":1741,"open":1205,"high":1742,"low":1743,"close":1744,"change":905,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-02",68.53,66.65,68.32,2.15,1318800,{"date":1748,"open":1749,"high":1750,"low":1368,"close":1751,"change":1271,"percent_change":1497,"volume":1752,"transactions":9,"vwap":1751},"2025-12-31",67.54,67.75,66.88,666900,{"date":1754,"open":1230,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-30",68.25,67.63,67.74,-0.34,-0.5,695200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":143,"percent_change":860,"volume":1767,"transactions":9,"vwap":1766},"2025-12-29",67.55,68.13,67.42,68.080002,1059700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":712,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-26",67.87,68.010002,67.5,67.76,-0.29,543200,{"date":1777,"open":1778,"high":1755,"low":1779,"close":1780,"change":738,"percent_change":143,"volume":1781,"transactions":9,"vwap":1780},"2025-12-24",67.8,67.49,67.96,562100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1757,"change":1210,"percent_change":515,"volume":1787,"transactions":9,"vwap":1757},"2025-12-23",68.21,68.38,67.35,747600,{"date":1789,"open":1778,"high":1738,"low":1757,"close":1384,"change":1553,"percent_change":1489,"volume":1790,"transactions":9,"vwap":1384},"2025-12-22",883700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1771,"change":1168,"percent_change":1568,"volume":1796,"transactions":9,"vwap":1771},"2025-12-19",68.42,68.5,67.71,2287800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1001,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-18",68.31,69.14,68.019997,68.19,0.16,984700,{"date":1806,"open":1779,"high":1807,"low":1217,"close":1766,"change":21,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1766},"2025-12-17",68.79,0.21,1185800,{"date":1811,"open":1812,"high":1813,"low":1223,"close":1814,"change":516,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-16",68.92,68.99,67.94,-1.28,1146700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1553,"percent_change":1489,"volume":1823,"transactions":9,"vwap":1822},"2025-12-15",68.88,69.35,68.099998,68.82,1195300,{"date":1825,"open":1826,"high":1827,"low":1802,"close":1828,"change":21,"percent_change":1731,"volume":1829,"transactions":9,"vwap":1828},"2025-12-12",68.89,69.5,68.72,1289700,{"date":1831,"open":1832,"high":1833,"low":1771,"close":1834,"change":138,"percent_change":832,"volume":1835,"transactions":9,"vwap":1834},"2025-12-11",68.71,69.13,68.58,1095400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-10",66.66,68.22,66.6,67.92,1.49,2.24,1146000,{"date":1846,"open":1847,"high":1374,"low":1173,"close":1848,"change":256,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-09",66.91,66.43,-1.07,1142600,{"date":1852,"open":1770,"high":1770,"low":1840,"close":1306,"change":516,"percent_change":1301,"volume":1853,"transactions":9,"vwap":1306},"2025-12-08",1934500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-05",67.51,68.4,67.26,68.029999,0.83,1.24,1931200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":711,"percent_change":1168,"volume":1869,"transactions":9,"vwap":1868},"2025-12-04",67.69,68.91,66.81,67.2,1728700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-03",65.84,67.45,65.77,67.32,1.36,2.06,1187900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":825,"percent_change":543,"volume":1885,"transactions":9,"vwap":1884},"2025-12-02",66.010002,66.37,65.23,65.96,1164000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1240,"change":286,"percent_change":108,"volume":1891,"transactions":9,"vwap":1240},"2025-12-01",65.37,66.48,65.050003,1559400,{"date":1893,"open":1376,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":441,"volume":1898,"transactions":9,"vwap":1896},"2025-11-28",66.71,65.97,65.98,-0.35,772900,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-26",65.18,66.49,66.33,0.92,1.41,2339100,{"date":1908,"open":1909,"high":1910,"low":1166,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-25",64.72,65.63,65.41,1.31,2.04,1435300,{"date":1916,"open":1909,"high":1269,"low":1346,"close":1917,"change":1918,"percent_change":1377,"volume":1919,"transactions":9,"vwap":1917},"2025-11-24",64.099998,-1,1644400,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-21",63.53,66.099998,65.099998,1.85,2.92,2023500,{"date":1929,"open":1194,"high":1930,"low":1931,"close":1932,"change":212,"percent_change":462,"volume":1933,"transactions":9,"vwap":1932},"2025-11-20",64.7,62.97,63.25,1375300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":569,"change":930,"percent_change":739,"volume":1939,"transactions":9,"vwap":569},"2025-11-19",63.65,64,63.11,1270100,{"date":1941,"open":589,"high":1942,"low":1943,"close":1944,"change":296,"percent_change":1001,"volume":1945,"transactions":9,"vwap":1944},"2025-11-18",63.81,62.96,63.38,1257600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-17",64.62,64.79,63.23,63.31,-1.43,-2.21,964200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1225,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-14",65.85,66.27,64.65,64.74,-2.04,1168800,{"date":1964,"open":1965,"high":1966,"low":1957,"close":1967,"change":316,"percent_change":255,"volume":1968,"transactions":9,"vwap":1967},"2025-11-13",66.51,67.37,66.089996,1323300,{"date":1970,"open":1903,"high":1971,"low":1240,"close":1882,"change":804,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1882},"2025-11-12",66.74,0.88,1149900,{"date":1975,"open":1976,"high":1268,"low":1317,"close":1214,"change":1624,"percent_change":462,"volume":1977,"transactions":9,"vwap":1214},"2025-11-11",66.42,1056400,{"date":1979,"open":1980,"high":1882,"low":1981,"close":1982,"change":543,"percent_change":544,"volume":1983,"transactions":9,"vwap":1982},"2025-11-10",66.12,65.4,66.17,1062900,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":335,"percent_change":483,"volume":1989,"transactions":9,"vwap":1988},"2025-11-07",65.33,66.39,66.26,1172800,{"date":1991,"open":1882,"high":1867,"low":1321,"close":1992,"change":774,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-06",65.58,-0.68,1092700,{"date":1996,"open":1997,"high":1231,"low":1998,"close":1999,"change":1972,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-05",65.15,65.11,66.029999,1.35,1418300,{"date":2003,"open":2004,"high":1229,"low":2005,"close":1997,"change":1506,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1997},"2025-11-04",65.73,64.92,-0.78,1303400,{"date":2009,"open":2010,"high":1240,"low":1284,"close":2011,"change":305,"percent_change":1759,"volume":2012,"transactions":9,"vwap":2011},"2025-11-03",65.67,65.66,1331200,{"date":2014,"open":2015,"high":2016,"low":1165,"close":2017,"change":1151,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-31",65.95,66.87,65.99,-1.06,2236100,{"date":2021,"open":1992,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1077,"transactions":9,"vwap":2024},"2025-10-30",67.3,65.55,66.7,1.12,1.71,{"date":2028,"open":1173,"high":2029,"low":2030,"close":1992,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1992},"2025-10-29",66.92,65.059998,-1.26,-1.89,1841300,{"date":2035,"open":2036,"high":2037,"low":1164,"close":1368,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1368},"2025-10-28",68.27,69.65,-1.77,-2.58,3248700,{"date":2042,"open":2043,"high":1705,"low":2044,"close":2045,"change":1774,"percent_change":255,"volume":2046,"transactions":9,"vwap":2045},"2025-10-27",69.029999,68.44,68.61,1527800,{"date":2048,"open":2049,"high":2050,"low":1819,"close":2051,"change":544,"percent_change":712,"volume":2052,"transactions":9,"vwap":2051},"2025-10-24",69.87,70.19,68.9,1294900,{"date":2054,"open":2055,"high":1616,"low":2056,"close":1728,"change":1522,"percent_change":1032,"volume":2057,"transactions":9,"vwap":1728},"2025-10-23",68.16,68,868700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-22",70.83,70.84,68.12,68.2,-2.8,-3.94,1554500,{"date":2068,"open":2049,"high":2069,"low":2070,"close":1402,"change":60,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1402},"2025-10-21",71.029999,69.47,1.7,1151500,{"date":2074,"open":2075,"high":2050,"low":2076,"close":2077,"change":1553,"percent_change":21,"volume":2078,"transactions":9,"vwap":2077},"2025-10-20",69.83,69.25,69.81,1074600,{"date":2080,"open":2081,"high":1698,"low":2043,"close":2082,"change":153,"percent_change":1233,"volume":2083,"transactions":9,"vwap":2082},"2025-10-17",69.44,69.71,989400,{"date":2085,"open":2086,"high":1705,"low":2087,"close":1616,"change":1489,"percent_change":738,"volume":2088,"transactions":9,"vwap":1616},"2025-10-16",69.51,68.75,1012100,{"date":2090,"open":1822,"high":2091,"low":2045,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-15",69.58,69.21,0.39,0.57,1072600,{"date":2097,"open":2098,"high":2099,"low":1374,"close":1822,"change":1681,"percent_change":1656,"volume":2100,"transactions":9,"vwap":1822},"2025-10-14",67.46,69.11,927500,{"date":2102,"open":2103,"high":1828,"low":1749,"close":2104,"change":246,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-13",68.089996,67.68,-0.1,1028300,{"date":2108,"open":2109,"high":1663,"low":2110,"close":1750,"change":2111,"percent_change":202,"volume":2112,"transactions":9,"vwap":1750},"2025-10-10",69.75,67.67,-1.98,1337900,{"date":2114,"open":2069,"high":2115,"low":1705,"close":2116,"change":1480,"percent_change":2032,"volume":2117,"transactions":9,"vwap":2116},"2025-10-09",71.07,69.73,1093700,{"date":2119,"open":2120,"high":1403,"low":2121,"close":2115,"change":305,"percent_change":224,"volume":2122,"transactions":9,"vwap":2115},"2025-10-08",71.45,70.69,806300,{"date":2124,"open":2125,"high":2126,"low":1413,"close":1661,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1661},"2025-10-07",72.51,72.6,-1.02,-1.41,808600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1177,"percent_change":1497,"volume":2136,"transactions":9,"vwap":2135},"2025-10-06",72.88,73.15,72.2,72.42,704300,{"date":2138,"open":1646,"high":2139,"low":2140,"close":1421,"change":592,"percent_change":1568,"volume":2141,"transactions":9,"vwap":1421},"2025-10-03",73.9,73.26,649600,{"date":2143,"open":2133,"high":2144,"low":2145,"close":2146,"change":1601,"percent_change":622,"volume":2147,"transactions":9,"vwap":2146},"2025-10-02",73.97,72.79,73.54,831500,{"date":2149,"open":2150,"high":1597,"low":2151,"close":2152,"change":1538,"percent_change":255,"volume":2153,"transactions":9,"vwap":2152},"2025-10-01",73.28,72.43,73.099998,1053400,{"date":2155,"open":2156,"high":1597,"low":2157,"close":2158,"change":138,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-30",72.98,72.87,73.41,0.91,751300,{"date":2162,"open":1638,"high":2163,"low":2164,"close":2165,"change":190,"percent_change":1370,"volume":2166,"transactions":9,"vwap":2165},"2025-09-29",73.46,72.53,72.75,671800,{"date":2168,"open":2169,"high":1671,"low":2170,"close":2171,"change":995,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-26",71.62,71.29,72.45,1.47,637200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1661,"change":746,"percent_change":2006,"volume":2179,"transactions":9,"vwap":1661},"2025-09-25",71.97,72.15,71.089996,682400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1774,"volume":2187,"transactions":9,"vwap":2185},"2025-09-24",71.83,72.7,71.73,71.96,-0.21,820900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":543,"percent_change":711,"volume":2194,"transactions":9,"vwap":2193},"2025-09-23",72.49,73.33,71.74,72.17,622300,{"date":2196,"open":1653,"high":1629,"low":2197,"close":2198,"change":1084,"percent_change":790,"volume":2199,"transactions":9,"vwap":2198},"2025-09-22",72.089996,72.26,769400,{"date":2201,"open":2132,"high":1646,"low":1628,"close":1648,"change":276,"percent_change":721,"volume":2202,"transactions":9,"vwap":1648},"2025-09-19",2025700,{"date":2204,"open":2140,"high":2205,"low":2206,"close":2207,"change":376,"percent_change":246,"volume":2208,"transactions":9,"vwap":2207},"2025-09-18",73.52,72.69,73.07,915800,{"date":2210,"open":2211,"high":2212,"low":1420,"close":2213,"change":1251,"percent_change":981,"volume":2214,"transactions":9,"vwap":2213},"2025-09-17",73.98,75.2,73.12,1083200,{"date":2216,"open":2217,"high":2218,"low":1653,"close":2219,"change":739,"percent_change":53,"volume":2220,"transactions":9,"vwap":2219},"2025-09-16",73.3,73.71,73.61,640100,{"date":2222,"open":2223,"high":2224,"low":1628,"close":2225,"change":335,"percent_change":889,"volume":2226,"transactions":9,"vwap":2225},"2025-09-15",72.83,73.43,73.25,799600,{"date":2228,"open":2229,"high":2230,"low":2164,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-12",73.81,74.16,72.57,-1.73,-2.33,766700,{"date":2236,"open":1645,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-11",74.72,72.5,74.3,1.81,2.5,1673100,{"date":2244,"open":2184,"high":1420,"low":2245,"close":2190,"change":53,"percent_change":335,"volume":2246,"transactions":9,"vwap":2190},"2025-09-10",71.69,1105000,{"date":2248,"open":2249,"high":1597,"low":2250,"close":2251,"change":1039,"percent_change":1666,"volume":2252,"transactions":9,"vwap":2251},"2025-09-09",73.48,71.26,72,1200300,{"date":2254,"open":2158,"high":2255,"low":2256,"close":2257,"change":942,"percent_change":148,"volume":2258,"transactions":9,"vwap":2257},"2025-09-08",74.089996,72.67,73.96,1165600,{"date":2260,"open":2261,"high":2255,"low":2262,"close":2263,"change":483,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-05",73.040001,72.94,73.68,1.43,1445100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":1925,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-04",71.22,72.64,70.79,2.61,1185900,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2270,"change":1370,"percent_change":804,"volume":2277,"transactions":9,"vwap":2270},"2025-09-03",70,71.16,1337100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1622,"change":463,"percent_change":1815,"volume":2283,"transactions":9,"vwap":1622},"2025-09-02",70.67,70.96,70.080002,1311500,{"date":2285,"open":1599,"high":2286,"low":1631,"close":2170,"change":305,"percent_change":224,"volume":2287,"transactions":9,"vwap":2170},"2025-08-29",72.07,886400,{"date":2289,"open":2256,"high":2223,"low":1679,"close":2169,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2169},"2025-08-28",-0.8,-1.1,1081400,{"date":2294,"open":1678,"high":2207,"low":2295,"close":2135,"change":286,"percent_change":108,"volume":2296,"transactions":9,"vwap":2135},"2025-08-27",71.9,1111900,{"date":2298,"open":2135,"high":2261,"low":2299,"close":2300,"change":315,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-26",72.19,72.38,-0.22,1132900,{"date":2304,"open":2158,"high":2305,"low":2306,"close":2307,"change":1849,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-25",73.42,72.36,72.54,-1.45,625000,{"date":2311,"open":2312,"high":2313,"low":1662,"close":2219,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2219},"2025-08-22",72.13,73.85,1.86,2.59,674100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2105,"percent_change":544,"volume":2323,"transactions":9,"vwap":2322},"2025-08-21",71.47,72.21,71.24,71.75,723300,{"date":2325,"open":2269,"high":2261,"low":2326,"close":2326,"change":2327,"percent_change":1415,"volume":2328,"transactions":9,"vwap":2326},"2025-08-20",71.85,-0.97,847700,{"date":2330,"open":2331,"high":2332,"low":1678,"close":1629,"change":2333,"percent_change":805,"volume":2334,"transactions":9,"vwap":1629},"2025-08-19",72.3,73.38,0.67,764200,{"date":2336,"open":2337,"high":2338,"low":2182,"close":2177,"change":825,"percent_change":377,"volume":2339,"transactions":9,"vwap":2177},"2025-08-18",72.31,72.44,1066600,{"date":2341,"open":2126,"high":1645,"low":2342,"close":2320,"change":1538,"percent_change":797,"volume":2343,"transactions":9,"vwap":2320},"2025-08-15",71.88,1251600,{"date":2345,"open":2238,"high":2346,"low":2320,"close":2347,"change":343,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-14",73.18,72.52,-1.52,908700,{"date":2351,"open":2352,"high":2229,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-13",71.5,71.3,73.64,2.31,3.24,1250200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":118,"volume":2365,"transactions":9,"vwap":2363},"2025-08-12",70.73,71.42,70.35,71.33,0.8,946100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":593,"percent_change":255,"volume":2372,"transactions":9,"vwap":2371},"2025-08-11",70.86,71.13,69.53,70.53,1100700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2060,"change":1808,"percent_change":190,"volume":2378,"transactions":9,"vwap":2060},"2025-08-08",70.51,70.93,70.28,1357300,{"date":2380,"open":2381,"high":1692,"low":1622,"close":2382,"change":108,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-07",71.27,70.62,0.09,861200,{"date":2386,"open":2387,"high":2250,"low":2388,"close":1664,"change":692,"percent_change":868,"volume":2389,"transactions":9,"vwap":1664},"2025-08-06",70.54,70.36,1020600,{"date":2391,"open":2375,"high":1712,"low":2392,"close":2393,"change":325,"percent_change":949,"volume":2394,"transactions":9,"vwap":2393},"2025-08-05",69.74,70.32,1132600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":246,"percent_change":2105,"volume":2401,"transactions":9,"vwap":2400},"2025-08-04",70.44,70.59,69.89,70.34,1111300,{"date":2403,"open":1685,"high":2270,"low":2404,"close":2405,"change":1624,"percent_change":515,"volume":2406,"transactions":9,"vwap":2405},"2025-08-01",69.55,70.41,1263000,{"date":2408,"open":2409,"high":1607,"low":2399,"close":2270,"change":245,"percent_change":825,"volume":2410,"transactions":9,"vwap":2270},"2025-07-31",69.93,2465000,{"date":2412,"open":2169,"high":1704,"low":2393,"close":2060,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2060},"2025-07-30",-0.81,-1.13,1453900,{"date":2417,"open":2418,"high":2419,"low":1615,"close":2420,"change":1688,"percent_change":1008,"volume":2421,"transactions":9,"vwap":2420},"2025-07-29",71.36,71.72,71.64,1382700,{"date":2423,"open":2169,"high":2424,"low":2368,"close":2069,"change":2425,"percent_change":1952,"volume":2426,"transactions":9,"vwap":2069},"2025-07-28",71.93,-1.03,1400300,{"date":2428,"open":2230,"high":2429,"low":2430,"close":1621,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1621},"2025-07-25",74.38,71.49,-1.88,-2.54,1924100,{"date":2435,"open":2146,"high":2436,"low":1671,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-24",77.31,73.94,2.56,3.59,4191200,{"date":2442,"open":1699,"high":2286,"low":2443,"close":2444,"change":942,"percent_change":2093,"volume":2445,"transactions":9,"vwap":2444},"2025-07-23",71.19,71.38,1820000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1576,"percent_change":504,"volume":2452,"transactions":9,"vwap":2451},"2025-07-22",69.12,71.15,69.019997,71.099998,1668100,{"date":2454,"open":1664,"high":2360,"low":2043,"close":2455,"change":1514,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-21",69.07,-1.75,1761500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":774,"percent_change":409,"volume":2464,"transactions":9,"vwap":2463},"2025-07-18",70.87,71.050003,69.9,70.3,2486900,{"date":2466,"open":2467,"high":2468,"low":1784,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-17",68.48,70.8,70.75,2.7,3.97,2210400,{"date":2474,"open":1206,"high":1766,"low":2475,"close":2476,"change":861,"percent_change":266,"volume":2477,"transactions":9,"vwap":2476},"2025-07-16",66.79,68.050003,1711000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":1374,"change":1498,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1374},"2025-07-15",69.27,69.43,67.13,-2.34,1198600,{"date":2486,"open":2487,"high":2488,"low":1839,"close":2489,"change":1131,"percent_change":305,"volume":2490,"transactions":9,"vwap":2489},"2025-07-14",68.98,69.15,68.85,865000,{"date":2492,"open":2493,"high":1614,"low":2051,"close":2494,"change":2495,"percent_change":651,"volume":2496,"transactions":9,"vwap":2494},"2025-07-11",69.76,69.080002,-1.39,1076900,{"date":2498,"open":2499,"high":2419,"low":1617,"close":2500,"change":832,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-10",69.57,70.47,1.4,1588200,{"date":2504,"open":2045,"high":2505,"low":1784,"close":1827,"change":483,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1827},"2025-07-09",69.66,1.52,1346300,{"date":2509,"open":1384,"high":2510,"low":2511,"close":2512,"change":128,"percent_change":701,"volume":2513,"transactions":9,"vwap":2512},"2025-07-08",68.8,67.78,68.46,1200400,{"date":2515,"open":2056,"high":2516,"low":2517,"close":2518,"change":21,"percent_change":1808,"volume":2519,"transactions":9,"vwap":2518},"2025-07-07",68.54,67.43,68.059998,1935500,{"date":2521,"open":2103,"high":2522,"low":2110,"close":1841,"change":2523,"percent_change":1209,"volume":2524,"transactions":9,"vwap":1841},"2025-07-03",68.36,-0.17,658900,{"date":2526,"open":1773,"high":2527,"low":2528,"close":2103,"change":452,"percent_change":53,"volume":2529,"transactions":9,"vwap":2103},"2025-07-02",68.15,67.16,1109700,{"date":2531,"open":1120,"high":2532,"low":2533,"close":1773,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1773},"2025-07-01",68.96,65.27,2.19,3.34,1438000,{"date":2538,"open":1181,"high":1872,"low":1901,"close":1321,"change":377,"percent_change":711,"volume":2539,"transactions":9,"vwap":1321},"2025-06-30",1431500,{"date":2541,"open":1174,"high":2542,"low":1949,"close":1322,"change":956,"percent_change":2506,"volume":2543,"transactions":9,"vwap":1322},"2025-06-27",65.81,2027500,{"date":2545,"open":1141,"high":2546,"low":2547,"close":1248,"change":1210,"percent_change":462,"volume":2548,"transactions":9,"vwap":1248},"2025-06-26",65.040001,64.28,968000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2546,"change":1553,"percent_change":1489,"volume":2554,"transactions":9,"vwap":2546},"2025-06-25",65.14,65.28,64.47,1290200,{"date":2556,"open":2557,"high":1175,"low":2558,"close":2559,"change":2364,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-24",64.39,64.050003,64.94,1.25,911100,{"date":2563,"open":489,"high":2564,"low":2565,"close":1316,"change":2501,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1316},"2025-06-23",64.15,62.26,2.23,1386600,{"date":2569,"open":1944,"high":2570,"low":2571,"close":2572,"change":1758,"percent_change":515,"volume":2573,"transactions":9,"vwap":2572},"2025-06-20",63.55,62.2,62.74,2773600,{"date":2575,"open":602,"high":2576,"low":579,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-18",63.72,63.080002,-0.15,-0.24,1198800,{"date":2582,"open":2583,"high":1329,"low":2584,"close":1950,"change":1152,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1950},"2025-06-17",63.9,63.02,-1.69,1422100,{"date":2588,"open":2589,"high":1128,"low":2590,"close":580,"change":1256,"percent_change":2364,"volume":2591,"transactions":9,"vwap":580},"2025-06-16",64.25,63.48,1551800,{"date":2593,"open":1937,"high":1329,"low":2570,"close":1942,"change":1362,"percent_change":1993,"volume":2594,"transactions":9,"vwap":1942},"2025-06-13",2217100,{"date":2596,"open":1148,"high":1285,"low":503,"close":2589,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2589},"2025-06-12",-1.18,-1.8,1763600,{"date":2601,"open":1982,"high":1982,"low":1284,"close":1216,"change":1538,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1216},"2025-06-11",-0.47,1170900,{"date":2605,"open":1299,"high":1278,"low":2606,"close":1354,"change":2159,"percent_change":2501,"volume":2607,"transactions":9,"vwap":1354},"2025-06-10",64.73,1276100,{"date":2609,"open":659,"high":1901,"low":2610,"close":2611,"change":53,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-09",64.36,64.83,0.76,1331800,{"date":2615,"open":2564,"high":2616,"low":560,"close":2617,"change":631,"percent_change":1447,"volume":2618,"transactions":9,"vwap":2617},"2025-06-06",64.53,64.34,1316300,{"date":2620,"open":2621,"high":2621,"low":2622,"close":503,"change":1759,"percent_change":2006,"volume":2623,"transactions":9,"vwap":503},"2025-06-05",64.49,63.060001,2349400,{"date":2625,"open":1247,"high":2626,"low":2627,"close":1314,"change":190,"percent_change":860,"volume":2628,"transactions":9,"vwap":1314},"2025-06-04",64.89,64.11,1452800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":1937,"change":582,"percent_change":583,"volume":2634,"transactions":9,"vwap":1937},"2025-06-03",62.9,64.22,62.65,2228600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":809,"change":1272,"percent_change":2640,"volume":2641,"transactions":9,"vwap":809},"2025-06-02",63.71,64.2,62.63,-2.02,2434100,{"date":2643,"open":2644,"high":2611,"low":2645,"close":2646,"change":255,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-30",64.33,63.85,64.31,-0.65,10261000,{"date":2650,"open":1248,"high":2651,"low":2652,"close":2606,"change":1233,"percent_change":133,"volume":2653,"transactions":9,"vwap":2606},"2025-05-29",65,64.040001,2027600,{"date":2655,"open":1755,"high":1794,"low":569,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-28",64.23,-4.34,-6.33,3501900,{"date":2661,"open":1773,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2355,"volume":2666,"transactions":9,"vwap":2664},"2025-05-27",68.67,67.010002,68.57,1.55,1739400,{"date":2668,"open":1277,"high":1306,"low":2669,"close":2670,"change":1897,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-23",66.25,67.019997,-0.52,1270500,{"date":2674,"open":1368,"high":2675,"low":1229,"close":1966,"change":123,"percent_change":882,"volume":2676,"transactions":9,"vwap":1966},"2025-05-22",67.6,1383900,{"date":2678,"open":2679,"high":2051,"low":2680,"close":1722,"change":2681,"percent_change":641,"volume":2682,"transactions":9,"vwap":1722},"2025-05-21",68.73,67,-2.5,1385600,{"date":2684,"open":2685,"high":2686,"low":1382,"close":2687,"change":2688,"percent_change":2031,"volume":2689,"transactions":9,"vwap":2687},"2025-05-20",70.31,70.72,69.62,-0.89,947600,{"date":2691,"open":2116,"high":2692,"low":2505,"close":2375,"change":113,"percent_change":113,"volume":2693,"transactions":9,"vwap":2375},"2025-05-19",70.58,1194200,{"date":2695,"open":2696,"high":2387,"low":2697,"close":1706,"change":1448,"percent_change":839,"volume":2698,"transactions":9,"vwap":1706},"2025-05-16",69.48,69.3,1580100,{"date":2700,"open":2036,"high":2696,"low":1359,"close":1390,"change":2701,"percent_change":583,"volume":2702,"transactions":9,"vwap":1390},"2025-05-15",1.07,1468000,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2038,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-14",69.8,68.29,68.35,-2.52,1747600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1758,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-13",70.55,70.71,70.059998,70.12,-0.48,846300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":1398,"change":683,"percent_change":2723,"volume":2724,"transactions":9,"vwap":1398},"2025-05-12",69.99,70.89,69.67,3.18,1018700,{"date":2726,"open":2727,"high":2044,"low":2056,"close":2706,"change":942,"percent_change":1370,"volume":2728,"transactions":9,"vwap":2706},"2025-05-09",68.18,728900,{"date":2730,"open":1222,"high":1834,"low":2731,"close":1771,"change":2732,"percent_change":2733,"volume":1809,"transactions":9,"vwap":1771},"2025-05-08",67.23,1.08,1.61,{"date":2735,"open":1223,"high":2736,"low":1894,"close":1208,"change":515,"percent_change":2290,"volume":2737,"transactions":9,"vwap":1208},"2025-05-07",67.97,1515900,{"date":2739,"open":2740,"high":2036,"low":2741,"close":2742,"change":2743,"percent_change":1497,"volume":2744,"transactions":9,"vwap":2742},"2025-05-06",67.7,67.4,67.47,-0.87,936700,{"date":2746,"open":2736,"high":2087,"low":1750,"close":2747,"change":2748,"percent_change":315,"volume":2749,"transactions":9,"vwap":2747},"2025-05-05",68.34,-0.11,1277500,{"date":2751,"open":2752,"high":1819,"low":1223,"close":2753,"change":483,"percent_change":1189,"volume":2754,"transactions":9,"vwap":2753},"2025-05-02",67.81,68.45,877200,{"date":2756,"open":2757,"high":2467,"low":2758,"close":2759,"change":774,"percent_change":1355,"volume":2760,"transactions":9,"vwap":2759},"2025-05-01",68.23,67.080002,67.41,1576800,{"date":2762,"open":1308,"high":1839,"low":1214,"close":2763,"change":1522,"percent_change":2560,"volume":2764,"transactions":9,"vwap":2763},"2025-04-30",67.86,2030500,{"date":2766,"open":1229,"high":2727,"low":1187,"close":2670,"change":1843,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2670},"2025-04-29",3.46,2687800,{"date":2770,"open":1284,"high":1261,"low":2771,"close":2772,"change":2186,"percent_change":987,"volume":2773,"transactions":9,"vwap":2772},"2025-04-28",64.26,64.78,1689100,{"date":2775,"open":1270,"high":2776,"low":1247,"close":1175,"change":1538,"percent_change":2602,"volume":2777,"transactions":9,"vwap":1175},"2025-04-25",65.34,1298800,{"date":2779,"open":1194,"high":1321,"low":2780,"close":1120,"change":1842,"percent_change":2781,"volume":2782,"transactions":9,"vwap":1120},"2025-04-24",63.3,2.34,1261000,{"date":2784,"open":1284,"high":1321,"low":2785,"close":1942,"change":2578,"percent_change":1131,"volume":2786,"transactions":9,"vwap":1942},"2025-04-23",63.62,1449900,{"date":182,"open":2788,"high":1346,"low":2789,"close":2790,"change":671,"percent_change":1577,"volume":2791,"transactions":9,"vwap":2790},62.3,62.02,63.96,1912500]