[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNS":3,"homepage-market-summary":30,"stock-historical-BNS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"BNS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Bank of Nova Scotia","NYSE",null,"STATE COMMERCIAL BANKS","Bank of Nova Scotia is a global financial-services provider with over CAD 1.5 trillion in assets as of the end of April 2026. It has four major business segments: Canadian banking, international banking, global wealth management, and global banking and markets. It offers a range of advice, products, and services, including personal and commercial banking, wealth management and private banking, corporate and investment banking, and capital markets. The bank's international operations span numerous countries and are more concentrated in Latin America.","79,740","Toronto, A6",{"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},90.67,90.55,90.8,88.95,90.84,-0.17,-0.19,2074562.390611,21088,90.2786,95.74,13.195,797021.9654572082,93.9,6118,{"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":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},47.060001,2066051,754108584.6672,91.05,"2025-04-21",[183,184,194,205,216,226,236,247,257,267,276,287,298,308,315,324,335,345,355,366,377,387,397,406,416,427,438,449,457,468,479,490,501,510,521,532,543,554,564,574,585,596,606,615,625,636,646,656,667,678,688,697,705,716,721,729,735,742,750,759,767,775,783,791,799,808,816,822,829,837,845,851,858,865,874,881,890,898,906,913,921,929,937,944,952,960,969,978,984,991,1000,1006,1014,1022,1030,1036,1043,1050,1058,1064,1073,1079,1088,1094,1102,1110,1117,1124,1131,1138,1147,1154,1163,1170,1178,1185,1193,1200,1207,1214,1223,1230,1237,1246,1255,1264,1272,1280,1288,1295,1303,1311,1318,1325,1333,1342,1349,1355,1362,1370,1378,1384,1391,1398,1407,1414,1422,1428,1436,1443,1448,1455,1463,1471,1477,1483,1489,1497,1505,1512,1519,1527,1533,1540,1546,1552,1558,1564,1571,1578,1583,1590,1594,1600,1607,1613,1621,1627,1633,1638,1645,1650,1658,1666,1675,1681,1688,1693,1698,1705,1710,1715,1723,1729,1733,1739,1745,1752,1760,1766,1770,1777,1783,1788,1794,1801,1807,1813,1819,1825,1829,1834,1839,1848,1856,1862,1869,1877,1884,1890,1897,1903,1912,1919,1926,1932,1939,1946,1954,1962,1969,1975,1983,1991,1997,2003,2009,2016,2021,2028,2034,2042,2049,2055,2061,2067,2074,2081,2086,2093,2098,2105,2110,2117,2122,2129,2136,2142,2147,2154,2160,2165,2169,2174,2179,2185,2189,2195,2201,2207,2213,2219,2226,2233,2240,2247,2254,2263,2271,2279,2285,2292,2296,2302,2307,2313,2318,2325,2332,2337,2344,2351,2358,2363,2370,2378,2383,2388,2394,2400,2405,2410,2418,2422,2427,2434,2440,2446,2452,2459,2465,2471,2476,2482,2489,2494,2501,2506,2511,2516,2523,2529,2536,2543,2549,2553,2557,2562,2566,2572,2578,2584,2589,2595,2602,2609,2616,2622,2629,2636,2642,2649,2657,2664,2670,2675,2681,2687,2693,2699,2705,2712,2718,2723,2729,2736,2741,2748,2754,2760,2768,2775,2781,2788,2796],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",92.44,92.58,90.82,-1.63,-1.76,1968213.482072,17813,91.1692,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",92.4,92.85,91.83,92.47,-0.28,-0.3,5504628.897619,19948,92.4773,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",93.13,93.71,92.57,92.75,-0.73,-0.78,1031620.435845,16551,92.9724,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",93.79,92.53,93.48,1.25,1.36,1669910.996029,14917,93.4097,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",91.81,92.54,91.41,92.23,-0.02,815807.711174,16227,92.0509,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",93.5,94.21,92.15,92.25,-1.81,-1.92,1491784.7897,22687,92.6878,{"date":248,"open":249,"high":25,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",95.44,93.98,94.06,-1.29,-1.35,1706584.47318,26682,94.4192,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":222,"volume":264,"transactions":265,"vwap":266},"2026-09-21",94.75,95.58,94.29,95.35,1.28,981074.407385,13775,95.2816,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":116,"percent_change":116,"volume":273,"transactions":274,"vwap":275},"2026-09-18",93.55,94.22,93.415,94.07,989863.511001,15265,93.9282,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",93.75,94.35,93.05,94.1,1.14,1.23,1161936.773378,19840,94.0137,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",93.35,94.17,91.79,92.96,-0.32,-0.34,1605505.292521,22359,92.9599,{"date":299,"open":300,"high":238,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",92.98,92.33,93.28,-0.15,-0.16,1009542.003427,17530,93.0572,{"date":309,"open":210,"high":310,"low":186,"close":311,"change":232,"percent_change":232,"volume":312,"transactions":313,"vwap":314},"2026-09-14",93.78,93.43,1473006.15721,22912,93.1511,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":145,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",94.02,92.52,93.45,0.66,2391403.621069,18645,93.3883,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",92.02,92.86,91.72,92.84,0.73,0.79,1210076.49174,22140,92.6233,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":211,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",92.28,92.855,91.595,92.11,-0.79,4015657.84143,19274,92.1935,{"date":346,"open":347,"high":348,"low":349,"close":329,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",93.53,94.185,92.77,-0.98,-1.04,3004554.318418,20866,92.9738,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",94.43,95.045,93.5301,93.82,-1.1,-1.16,1101648.851069,25797,94.1054,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",94,95.34,93.66,94.92,1.61,1.73,1425388.990816,23900,94.8363,{"date":378,"open":328,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",93.39,91.45,93.31,2.12,2.32,1396370.194669,21977,92.7803,{"date":388,"open":389,"high":390,"low":19,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",91.58,92.13,91.19,-0.47,-0.51,1977743.828741,30090,91.2968,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":211,"percent_change":341,"volume":403,"transactions":404,"vwap":405},"2026-08-31",92.59,93.03,91.42,91.66,1661342.541071,28560,91.8685,{"date":407,"open":408,"high":409,"low":198,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",93.3,94.08,92.39,-0.54,-0.58,1460857.941776,25645,92.4327,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",93.52,93.8,92.22,92.93,-0.66,-0.71,2976551.252587,37068,92.864,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",92.645,94.96,92.34,93.59,0.49,0.53,4128233.236183,46787,93.9246,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",88.94,93.44,88.46,93.1,6.24,7.18,4250288.362292,62543,91.8559,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":423,"percent_change":87,"volume":454,"transactions":455,"vwap":456},"2026-08-24",87.41,85.97,86.86,2404047.406661,35633,86.8142,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",87.5,88.24,87.04,87.57,1.13,1.31,1263969.625364,22019,87.5615,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",87.74,87.75,86.06,86.44,-1.25,-1.43,1331120.868393,27072,86.546,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",90.63,90.99,87.675,87.69,-2.44,-2.71,1890887.877534,33154,88.3191,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",91.26,91.32,89.495,90.13,-1.22,-1.34,1125170.152623,22360,90.1778,{"date":502,"open":389,"high":503,"low":504,"close":505,"change":21,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",92.04,91.29,91.35,-0.21,965306.410387,18977,91.6121,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",90.81,91.55,90.78,91.54,0.89,0.98,1013418.375346,19116,91.2772,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",90.5,90.888,89.955,90.65,0.32,0.35,841121.794482,18450,90.5623,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",89.5,90.4,89.12,90.33,1.47,1.65,2373533.770955,21575,90.2052,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",88.7,89.45,88.68,88.86,0.3,0.34,1679530.621155,17804,88.8982,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":121,"volume":561,"transactions":562,"vwap":563},"2026-08-10",88.67,89.39,88.51,88.56,-0.29,1028386.486794,18005,88.7649,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":434,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",88.74,88.97,88.09,88.85,0.6,1097852.314814,19384,88.5913,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",88.87,89.305,88.045,88.32,-0.23,-0.26,1118035.899255,21445,88.4608,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",87.43,88.83,87.31,88.55,1.42,1.63,2722395.396953,27419,88.4811,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",88.34,87.035,87.13,-1.17,-1.33,2624789.896369,30331,87.396,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":434,"percent_change":570,"volume":612,"transactions":613,"vwap":614},"2026-08-03",88.06,88.5651,87.56,88.3,675698.100874,12454,88.0921,{"date":616,"open":617,"high":598,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",87.94,87.54,87.77,-0.07,-0.08,1122484.290767,20582,87.9547,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",86.95,87.96,86.825,87.84,1.8,2.09,1363056.368102,23848,87.6883,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",88.26,85.95,86.04,-2.3,-2.6,1634071.356597,28739,86.6228,{"date":647,"open":648,"high":649,"low":650,"close":598,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",86.69,88.52,86.22,1.46,1.68,1513179.27048,28596,87.8326,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",87.17,87.76,86.36,86.88,-0.12,-0.14,1349748.885489,22964,86.8296,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",86.87,87.32,86.63,87,0.39,0.45,1075018.107979,20020,86.9794,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":361,"volume":685,"transactions":686,"vwap":687},"2026-07-23",86.83,86.89,85.79,86.61,-0.96,3885228.4982,36176,86.3945,{"date":689,"open":460,"high":690,"low":691,"close":462,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",88.28,87.12,0.2,0.23,2406318.354475,31013,87.5569,{"date":698,"open":618,"high":699,"low":648,"close":700,"change":46,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",87.71,87.37,0.36,2553671.815836,29942,87.2958,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",89.33,89.7,86.8,87.06,-2.37,-2.65,3050983.928303,39916,87.4205,{"date":717,"open":718,"high":537,"low":590,"close":719,"change":506,"percent_change":580,"volume":720,"transactions":9,"vwap":719},"2026-07-17",88.99,89.43,2396100,{"date":722,"open":723,"high":724,"low":440,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",90.15,90.47,89.64,-0.65,-0.72,2166900,{"date":730,"open":546,"high":731,"low":536,"close":732,"change":733,"percent_change":651,"volume":734,"transactions":9,"vwap":732},"2026-07-15",90.35,90.29,1.3,3057900,{"date":736,"open":737,"high":738,"low":739,"close":718,"change":131,"percent_change":740,"volume":741,"transactions":9,"vwap":718},"2026-07-14",88.49,89.72,88.45,1.12,1810100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":66,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-13",87.6,88.17,87.39,88,0.47,1846800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",86.25,87.8,86.059998,87.59,1.53,1.78,1552800,{"date":760,"open":761,"high":762,"low":763,"close":754,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":754},"2026-07-09",85.58,86.089996,85.25,1.15,1.35,1459500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":252,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",85.86,86.33,84.22,84.91,-1.5,2600500,{"date":776,"open":762,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",86.3,85.19,86.2,-0.89,-1.02,5836300,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-07-06",86.019997,87.089996,86,1.69,1.98,10265600,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",87.79,85.010002,85.4,-1.95,-2.23,3670600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",86.54,87.78,86.16,87.35,0.51,0.59,608900,{"date":809,"open":801,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",87.059998,86.13,86.84,0.24,0.28,2523900,{"date":817,"open":818,"high":709,"low":639,"close":819,"change":820,"percent_change":805,"volume":821,"transactions":9,"vwap":819},"2026-06-29",86.76,86.6,0.44,2663900,{"date":823,"open":824,"high":825,"low":826,"close":803,"change":201,"percent_change":827,"volume":828,"transactions":9,"vwap":803},"2026-06-26",86.39,86.64,85.6,-0.35,2242500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":222,"volume":836,"transactions":9,"vwap":834},"2026-06-25",85.65,86.81,85.63,86.46,1.16,3965600,{"date":838,"open":839,"high":683,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",86.58,84.76,85.3,-1.09,-1.26,5664700,{"date":846,"open":762,"high":847,"low":848,"close":824,"change":393,"percent_change":849,"volume":850,"transactions":9,"vwap":824},"2026-06-23",86.98,85.76,-0.59,2829200,{"date":852,"open":853,"high":854,"low":680,"close":855,"change":856,"percent_change":303,"volume":857,"transactions":9,"vwap":855},"2026-06-22",87.38,87.98,86.9,-0.13,4169500,{"date":859,"open":860,"high":753,"low":861,"close":862,"change":320,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",87.099998,86.53,87.029999,0.76,3223600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",85.67,87.080002,85.54,86.37,0.83,0.97,2313000,{"date":875,"open":876,"high":877,"low":878,"close":869,"change":879,"percent_change":80,"volume":880,"transactions":9,"vwap":869},"2026-06-16",85,85.69,84.7,0.92,2100200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",84.87,85.07,84.050003,84.62,0.63,0.75,3253500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":733,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-12",83,84.12,82.87,83.99,1.57,1535500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":463,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",81.92,82.86,81.3,82.69,1.39,4395100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":663,"percent_change":20,"volume":912,"transactions":9,"vwap":911},"2026-06-10",81.7,82.17,81.53,81.56,1905300,{"date":914,"open":915,"high":916,"low":917,"close":908,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-06-09",81.5,82.089996,80.76,0.77,0.95,2164700,{"date":922,"open":923,"high":911,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",81,80.61,80.93,0.37,0.46,1803100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":781,"volume":936,"transactions":9,"vwap":934},"2026-06-05",81.16,81.44,80.47,80.56,-0.83,1522600,{"date":938,"open":939,"high":911,"low":940,"close":941,"change":463,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-04",80.69,80.51,81.39,1.41,1658900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":392,"volume":951,"transactions":9,"vwap":949},"2026-06-03",80.27,80.91,80.019997,80.26,-0.38,2249900,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",78.45,80.8,80.64,2.03,2.58,1898100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",79.57,80.059998,78.5,78.61,-1.44,-1.8,3899200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",79.79,80.24,78.68,80.050003,0.26,0.33,2048300,{"date":979,"open":980,"high":981,"low":982,"close":971,"change":780,"percent_change":361,"volume":983,"transactions":9,"vwap":971},"2026-05-28",80.42,80.43,78.74,3549100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":814,"percent_change":528,"volume":990,"transactions":9,"vwap":989},"2026-05-27",80.25,82.22,79.9,80.68,4875800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",80.38,80.66,79.76,80.4,0.62,0.78,2622400,{"date":1001,"open":1002,"high":948,"low":1003,"close":1004,"change":528,"percent_change":820,"volume":1005,"transactions":9,"vwap":1004},"2026-05-22",79.73,79.46,79.78,1262700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":145,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",78.52,79.88,78.31,79.43,0.48,3081200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":652,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-20",77.6,79.080002,77.4,78.95,2.17,2377700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-19",77.080002,77.5,76.63,77.27,0.01,2161200,{"date":1031,"open":1032,"high":1025,"low":1033,"close":1034,"change":157,"percent_change":693,"volume":1035,"transactions":9,"vwap":1034},"2026-05-18",77.2,76.76,77.26,999300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1024,"change":1041,"percent_change":293,"volume":1042,"transactions":9,"vwap":1024},"2026-05-15",76.61,77.13,76.42,-0.25,1489000,{"date":1044,"open":1045,"high":1018,"low":1046,"close":1047,"change":1048,"percent_change":764,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",76.91,76.53,77.33,0.88,3257200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":361,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",77.18,77.61,76.25,76.45,-0.85,2595100,{"date":1059,"open":1060,"high":1047,"low":1061,"close":1062,"change":975,"percent_change":550,"volume":1063,"transactions":9,"vwap":1062},"2026-05-12",76.77,76.35,77.3,1067200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",77.46,77.81,76.87,77.040001,-0.49,-0.63,2274900,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":140,"percent_change":727,"volume":1078,"transactions":9,"vwap":1077},"2026-05-08",78.42,77.32,77.53,1271800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",78.47,79,77.9,78.089996,-0.36,-0.46,1039500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":954,"change":757,"percent_change":383,"volume":1093,"transactions":9,"vwap":954},"2026-05-06",77.43,78.66,77.36,1678600,{"date":1095,"open":1033,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",77.089996,76.59,76.67,0.1,0.13,1269100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":475,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",77.31,77.69,76.43,76.57,-1.83,1230600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":692,"percent_change":975,"volume":1116,"transactions":9,"vwap":1115},"2026-05-01",77.86,78.55,77.59,78,1242100,{"date":1118,"open":1119,"high":1083,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",75.82,77.8,2.15,2.84,1777900,{"date":1125,"open":1061,"high":1060,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-29",75.64,75.65,-1.06,-1.38,1996100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":527,"percent_change":171,"volume":1137,"transactions":9,"vwap":1136},"2026-04-28",76.75,76.97,76.23,76.71,3271100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-27",75.78,76.69,75.73,76.39,0.68,0.9,1257800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":888,"percent_change":174,"volume":1153,"transactions":9,"vwap":1152},"2026-04-24",74.78,75.99,74.69,75.71,2095100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",75,75.51,74.37,74.96,-0.18,-0.24,1725700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":211,"percent_change":684,"volume":1169,"transactions":9,"vwap":1168},"2026-04-22",76,76.28,74.99,75.14,3051200,{"date":1171,"open":1172,"high":1032,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-21",76.9,75.85,75.87,-0.91,-1.19,2358500,{"date":1179,"open":1055,"high":1180,"low":1061,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-20",77.12,76.78,0.22,0.29,3016900,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",75.5,76.99,76.56,1.56,2.08,4414900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1156,"change":1085,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1156},"2026-04-16",75.24,75.42,74.67,-0.48,1412900,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1048,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-15",74.45,75.39,75.36,1.18,2952400,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":863,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-14",73.81,74.54,74.48,1.03,1776500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-13",72.74,73.76,72.12,73.72,0.81,1.11,2747100,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":330,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-10",72.32,73.07,72.91,1.01,1576100,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1205,"volume":1236,"transactions":9,"vwap":1234},"2026-04-09",70.89,72.2,72.18,0.84,3031800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",71.25,71.69,70.68,71.34,1.44,2.06,5265400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-07",69.33,70,69.010002,69.9,-0.37,-0.53,8246100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-06",70.3,70.66,70.059998,70.27,0.15,0.21,9542600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":620,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",69.44,70.4,69.029999,70.12,-0.1,1563700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1048,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-01",70.23,70.46,69.73,70.19,1.27,3887000,{"date":1281,"open":1282,"high":1248,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",68.33,67.86,69.31,1.92,2.85,2203000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":293,"percent_change":392,"volume":1294,"transactions":9,"vwap":1293},"2026-03-30",67.91,68.18,67.050003,67.39,2239000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":474,"volume":1302,"transactions":9,"vwap":1300},"2026-03-27",68.22,68.4,67.56,67.71,-0.86,1964800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1129,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-26",69.5,70.13,68.51,68.57,-1.97,3461900,{"date":1312,"open":1277,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1220,"volume":1317,"transactions":9,"vwap":1315},"2026-03-25",70.45,69.68,69.95,0.56,2033900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1100,"percent_change":38,"volume":1324,"transactions":9,"vwap":1323},"2026-03-24",68.52,69.58,68.17,69.39,1676900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":740,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-23",68.97,69.55,68.67,69.26,1.64,3182600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",68.84,69.12,67.69,68.14,-0.6,-0.87,2352100,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":773,"volume":1348,"transactions":9,"vwap":1346},"2026-03-19",69.29,68.28,68.74,-1.05,2080300,{"date":1350,"open":1249,"high":1351,"low":1276,"close":1352,"change":1198,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-18",70.67,69.79,-0.68,2471600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1260,"change":1360,"percent_change":701,"volume":1361,"transactions":9,"vwap":1260},"2026-03-17",70.32,70.63,70.14,0.25,1023100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1278,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-16",69.4,70.16,69.38,70.019997,1.85,1469100,{"date":1371,"open":1372,"high":1257,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-13",70.07,68.66,68.75,-1.15,-1.65,2299700,{"date":1379,"open":1380,"high":1241,"low":1352,"close":1251,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1251},"2026-03-12",70.59,-1.41,-1.98,2250000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":580,"percent_change":293,"volume":1390,"transactions":9,"vwap":1389},"2026-03-11",71,71.92,70.93,71.31,1587800,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":919,"volume":1397,"transactions":9,"vwap":1395},"2026-03-10",70.9,72.4,71.54,0.67,1643400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-09",70.69,71.3,69.84,70.87,-1.21,-1.68,2934100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1056,"percent_change":601,"volume":1413,"transactions":9,"vwap":1412},"2026-03-06",72.089996,72.41,71.28,72.080002,2073200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":796,"volume":1421,"transactions":9,"vwap":1419},"2026-03-05",73.79,74.040001,72.53,72.93,-1.45,2431200,{"date":1423,"open":1424,"high":1211,"low":1425,"close":1426,"change":879,"percent_change":221,"volume":1427,"transactions":9,"vwap":1426},"2026-03-04",73.46,73.36,74.38,1351900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1424,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1424},"2026-03-03",73.9,74.029999,72.19,-2.1,-2.78,3006500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":21,"percent_change":1041,"volume":1442,"transactions":9,"vwap":1441},"2026-03-02",74.47,75.72,74,75.56,1705100,{"date":1444,"open":1046,"high":1445,"low":1204,"close":1446,"change":781,"percent_change":602,"volume":1447,"transactions":9,"vwap":1446},"2026-02-27",76.85,75.75,2982100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1060,"change":1453,"percent_change":740,"volume":1454,"transactions":9,"vwap":1060},"2026-02-26",76.050003,76.89,75.16,0.85,2371000,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-25",75.96,74.91,75.92,0.54,0.72,2105100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":393,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-24",76.81,76.95,74.9,75.38,-0.67,2490200,{"date":1472,"open":1018,"high":1120,"low":1473,"close":1474,"change":1475,"percent_change":242,"volume":1476,"transactions":9,"vwap":1474},"2026-02-23",75.74,75.89,-1.4,2827300,{"date":1478,"open":1166,"high":1047,"low":1479,"close":1480,"change":80,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-20",76.15,77.29,1.43,1223400,{"date":1484,"open":1485,"high":1486,"low":1203,"close":1487,"change":1360,"percent_change":976,"volume":1488,"transactions":9,"vwap":1487},"2026-02-19",75.94,76.24,76.2,2359500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":827,"volume":1496,"transactions":9,"vwap":1494},"2026-02-18",76.68,76.79,75.81,75.95,-0.27,1104900,{"date":1498,"open":1441,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-17",76.5,75.54,76.22,0.52,0.69,1083400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":663,"percent_change":1160,"volume":1511,"transactions":9,"vwap":1510},"2026-02-13",75.6,76.010002,75.010002,75.7,1441600,{"date":1513,"open":1514,"high":1105,"low":1515,"close":1516,"change":253,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-12",77.25,75.62,75.84,-1.75,1550600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":849,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-11",78.080002,78.28,76.98,77.19,-0.76,1378300,{"date":1528,"open":1529,"high":1530,"low":1066,"close":1531,"change":1261,"percent_change":38,"volume":1532,"transactions":9,"vwap":1531},"2026-02-10",77.77,78.21,77.78,1415700,{"date":1534,"open":1499,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":788,"volume":1539,"transactions":9,"vwap":1537},"2026-02-09",77.72,76.46,77.63,1.29,1587500,{"date":1541,"open":1507,"high":1499,"low":1441,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-06",76.34,1.04,1.38,1702100,{"date":1547,"open":1548,"high":1187,"low":1219,"close":1549,"change":570,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-05",74.56,75.3,0.8,2111800,{"date":1553,"open":1441,"high":1459,"low":1554,"close":1555,"change":422,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-04",74.61,74.7,-0.88,2168200,{"date":1559,"open":1560,"high":1493,"low":1561,"close":1204,"change":1562,"percent_change":1262,"volume":1563,"transactions":9,"vwap":1204},"2026-02-03",75.43,75.029999,0.16,2174500,{"date":1565,"open":1202,"high":1566,"low":1567,"close":1568,"change":1012,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-02",75.46,74.23,75.2,0.64,1624600,{"date":1572,"open":1166,"high":1040,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-30",74.24,74.72,-1.7,-2.22,1807800,{"date":1579,"open":1580,"high":1189,"low":1566,"close":1040,"change":835,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1040},"2026-01-29",75.58,1.54,1611800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":350,"percent_change":252,"volume":1589,"transactions":9,"vwap":1588},"2026-01-28",76.19,76.52,74.71,75.26,1952800,{"date":1591,"open":1592,"high":1499,"low":1592,"close":1486,"change":764,"percent_change":756,"volume":1593,"transactions":9,"vwap":1486},"2026-01-27",75.34,1313000,{"date":1595,"open":1156,"high":1596,"low":1597,"close":1598,"change":1182,"percent_change":1183,"volume":1599,"transactions":9,"vwap":1598},"2026-01-26",75.47,74.74,75.089996,1278400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":748,"percent_change":887,"volume":1606,"transactions":9,"vwap":1605},"2026-01-23",74.31,74.98,73.93,74.87,1228000,{"date":1608,"open":1609,"high":1554,"low":1610,"close":1611,"change":570,"percent_change":1220,"volume":1612,"transactions":9,"vwap":1611},"2026-01-22",74.11,73.89,74.4,1161800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1502,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-21",73.39,74.27,73.26,73.8,0.71,2650100,{"date":1622,"open":1623,"high":1624,"low":1419,"close":1625,"change":21,"percent_change":581,"volume":1626,"transactions":9,"vwap":1625},"2026-01-20",73.43,73.86,73.28,1399200,{"date":1628,"open":1629,"high":1217,"low":1625,"close":1630,"change":621,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-16",73.55,73.47,-0.11,4786600,{"date":1634,"open":1635,"high":1629,"low":1635,"close":1629,"change":1636,"percent_change":888,"volume":1637,"transactions":9,"vwap":1629},"2026-01-15",72.8,0.55,2137400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":976,"percent_change":674,"volume":1644,"transactions":9,"vwap":1643},"2026-01-14",72.67,73.2,72.29,73,1842200,{"date":1646,"open":1647,"high":1227,"low":1647,"close":1640,"change":46,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2026-01-13",72.24,0.43,1275200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1099,"volume":1657,"transactions":9,"vwap":1655},"2026-01-12",72.099998,72.55,71.77,72.36,0.07,1065600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1642,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1642},"2026-01-09",72.75,72.98,72.22,-0.61,-0.84,1018400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-08",71.8,73.029999,71.63,72.9,0.87,1.21,1550500,{"date":1676,"open":1409,"high":1677,"low":1678,"close":1679,"change":21,"percent_change":581,"volume":1680,"transactions":9,"vwap":1679},"2026-01-07",72.69,71.74,72.029999,1652900,{"date":1682,"open":1683,"high":1684,"low":1233,"close":1662,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1662},"2026-01-06",73.68,73.99,-2.5,-3.35,4600500,{"date":1689,"open":1690,"high":1691,"low":1624,"close":1574,"change":38,"percent_change":1360,"volume":1692,"transactions":9,"vwap":1574},"2026-01-05",74.5,74.97,7958000,{"date":1694,"open":1695,"high":1696,"low":1630,"close":1696,"change":1235,"percent_change":282,"volume":1697,"transactions":9,"vwap":1696},"2026-01-02",73.95,74.53,1765500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":200,"percent_change":950,"volume":1704,"transactions":9,"vwap":1703},"2025-12-31",73.97,74.13,73.67,73.69,3070200,{"date":1706,"open":1707,"high":1708,"low":1416,"close":1700,"change":72,"percent_change":1656,"volume":1709,"transactions":9,"vwap":1700},"2025-12-30",73.94,74.26,2247700,{"date":1711,"open":1712,"high":1696,"low":1430,"close":1713,"change":1041,"percent_change":294,"volume":1714,"transactions":9,"vwap":1713},"2025-12-29",74.019997,73.92,1337800,{"date":1716,"open":1717,"high":1567,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-26",74.099998,73.83,74.17,0.09,0.12,1150300,{"date":1724,"open":1610,"high":1725,"low":1726,"close":1727,"change":701,"percent_change":433,"volume":1728,"transactions":9,"vwap":1727},"2025-12-24",74.41,73.85,74.080002,1093400,{"date":1730,"open":1731,"high":1610,"low":1731,"close":1219,"change":1619,"percent_change":872,"volume":1732,"transactions":9,"vwap":1219},"2025-12-23",72.99,1649800,{"date":1734,"open":1677,"high":1425,"low":1735,"close":1736,"change":748,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-22",72.39,73.010002,0.65,2674300,{"date":1740,"open":1741,"high":1671,"low":1741,"close":1742,"change":1743,"percent_change":1503,"volume":1744,"transactions":9,"vwap":1742},"2025-12-19",72.050003,72.54,0.5,1680300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1316,"percent_change":998,"volume":1751,"transactions":9,"vwap":1750},"2025-12-18",71.82,72.35,71.71,72.040001,2175100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":253,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-17",72.94,72.97,71.36,71.48,-1.85,3767800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1762,"change":1160,"percent_change":1041,"volume":1765,"transactions":9,"vwap":1762},"2025-12-16",72.83,73.25,72.78,2168900,{"date":1767,"open":1768,"high":1617,"low":1216,"close":1736,"change":813,"percent_change":976,"volume":1769,"transactions":9,"vwap":1736},"2025-12-15",72.89,1126900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":303,"percent_change":506,"volume":1776,"transactions":9,"vwap":1775},"2025-12-12",73.040001,73.38,72.62,72.77,1461600,{"date":1778,"open":1768,"high":1772,"low":1779,"close":1780,"change":1781,"percent_change":926,"volume":1782,"transactions":9,"vwap":1780},"2025-12-11",72.28,72.92,0.27,1532500,{"date":1784,"open":1785,"high":1772,"low":1662,"close":1786,"change":1502,"percent_change":1461,"volume":1787,"transactions":9,"vwap":1786},"2025-12-10",72.3,72.65,1366900,{"date":1789,"open":1790,"high":1410,"low":1791,"close":1792,"change":1648,"percent_change":570,"volume":1793,"transactions":9,"vwap":1792},"2025-12-09",71.87,71.85,72.13,1455600,{"date":1795,"open":1678,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-08",72.42,71.26,71.7,0,2799900,{"date":1802,"open":1803,"high":1678,"low":1804,"close":1798,"change":1673,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1798},"2025-12-05",70.83,70.65,1.72,1584300,{"date":1808,"open":1809,"high":1810,"low":1365,"close":1811,"change":157,"percent_change":975,"volume":1812,"transactions":9,"vwap":1811},"2025-12-04",70.22,70.91,70.49,2066700,{"date":1814,"open":1258,"high":1815,"low":1816,"close":1817,"change":1161,"percent_change":294,"volume":1818,"transactions":9,"vwap":1817},"2025-12-03",71.089996,69.69,70.31,2395000,{"date":1820,"open":1249,"high":1386,"low":1821,"close":1822,"change":789,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-02",68.77,70.55,2.89,3257700,{"date":1826,"open":1344,"high":1344,"low":1827,"close":1308,"change":727,"percent_change":351,"volume":1828,"transactions":9,"vwap":1308},"2025-12-01",68.37,1526100,{"date":1830,"open":1831,"high":1832,"low":1327,"close":1344,"change":527,"percent_change":927,"volume":1833,"transactions":9,"vwap":1344},"2025-11-28",69.07,69.43,688200,{"date":1835,"open":1836,"high":1327,"low":1837,"close":1327,"change":740,"percent_change":539,"volume":1838,"transactions":9,"vwap":1327},"2025-11-26",68.010002,67.99,1333400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-25",67.16,67.88,66.96,67.85,1.26,1.89,1693800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":856,"volume":1855,"transactions":9,"vwap":1853},"2025-11-24",66.63,66.92,66.36,66.59,-0.09,2054100,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":46,"percent_change":748,"volume":1861,"transactions":9,"vwap":1860},"2025-11-21",66.73,65.99,66.68,1859000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1198,"percent_change":727,"volume":1868,"transactions":9,"vwap":1867},"2025-11-20",67.26,67.29,66.010002,66.37,2199800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1475,"volume":1876,"transactions":9,"vwap":1874},"2025-11-19",67.53,67.61,66.49,66.85,-0.95,1745800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":927,"percent_change":1144,"volume":1883,"transactions":9,"vwap":1882},"2025-11-18",67.019997,68.089996,66.87,67.8,2048600,{"date":1885,"open":1886,"high":1290,"low":1887,"close":1888,"change":1631,"percent_change":304,"volume":1889,"transactions":9,"vwap":1888},"2025-11-17",67.52,66.99,67.34,1487100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":157,"percent_change":1781,"volume":1896,"transactions":9,"vwap":1895},"2025-11-14",66.95,67.59,66.55,67.45,2269400,{"date":1898,"open":1899,"high":1900,"low":1874,"close":1901,"change":140,"percent_change":935,"volume":1902,"transactions":9,"vwap":1901},"2025-11-13",67.75,68.099998,67.27,1740500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-12",66.98,67.96,66.9,67.83,1.07,1.6,1187700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":392,"percent_change":94,"volume":1918,"transactions":9,"vwap":1917},"2025-11-11",67.31,67.33,66.74,66.76,815400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":434,"percent_change":331,"volume":1925,"transactions":9,"vwap":1924},"2025-11-10",66.78,67.24,66.67,67.23,1148100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1235,"percent_change":263,"volume":1931,"transactions":9,"vwap":1929},"2025-11-07",65.84,66.7,65.55,1437000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":701,"percent_change":1636,"volume":1938,"transactions":9,"vwap":1937},"2025-11-06",65.52,65.88,65.24,65.86,1265700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1041,"percent_change":950,"volume":1945,"transactions":9,"vwap":1944},"2025-11-05",65.54,66.029999,65.28,65.5,1870400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1720,"volume":1953,"transactions":9,"vwap":1951},"2025-11-04",65.35,65.77,64.8,65.75,0.06,1067600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1720,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-03",65.38,65.73,65.089996,65.69,0.14,1519000,{"date":1963,"open":1964,"high":1965,"low":1958,"close":1966,"change":1967,"percent_change":1854,"volume":1968,"transactions":9,"vwap":1966},"2025-10-31",65.21,65.66,65.6,-0.06,1083500,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1965,"change":926,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1965},"2025-10-30",64.9,65.74,0.57,1401200,{"date":1976,"open":1977,"high":1866,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-29",65.9,64.85,65.29,-0.64,-0.97,1747800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1909,"volume":1990,"transactions":9,"vwap":1988},"2025-10-28",65.3,66.099998,65.16,65.93,0.7,1352700,{"date":1992,"open":1993,"high":1979,"low":1994,"close":1995,"change":674,"percent_change":1503,"volume":1996,"transactions":9,"vwap":1995},"2025-10-27",64.96,64.74,65.23,953500,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":46,"percent_change":1012,"volume":2002,"transactions":9,"vwap":2001},"2025-10-24",64.49,64.89,64.78,926800,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":1183,"percent_change":674,"volume":2008,"transactions":9,"vwap":2007},"2025-10-23",64.12,64.59,64.47,984700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":304,"percent_change":1041,"volume":2015,"transactions":9,"vwap":2014},"2025-10-22",64.35,64.58,64.07,64.18,2163000,{"date":2017,"open":2018,"high":2007,"low":2018,"close":2019,"change":814,"percent_change":820,"volume":2020,"transactions":9,"vwap":2019},"2025-10-21",63.99,64.34,1016300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":46,"percent_change":433,"volume":2027,"transactions":9,"vwap":2026},"2025-10-20",63.89,64.17,63.74,64.059998,866900,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":580,"percent_change":1085,"volume":2033,"transactions":9,"vwap":2032},"2025-10-17",64.14,63.68,63.75,1407500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1253,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-16",64.54,64.77,63.87,63.98,-0.82,1710800,{"date":2043,"open":2011,"high":2044,"low":2045,"close":2046,"change":926,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-15",64.64,64.19,64.51,0.58,1429400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2030,"change":1360,"percent_change":673,"volume":2054,"transactions":9,"vwap":2030},"2025-10-14",63.2,64.21,62.98,1514100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2023,"change":927,"percent_change":330,"volume":2060,"transactions":9,"vwap":2023},"2025-10-13",63.78,64.099998,63.7,914100,{"date":2062,"open":2063,"high":2024,"low":2064,"close":2065,"change":662,"percent_change":21,"volume":2066,"transactions":9,"vwap":2065},"2025-10-10",63.85,63.39,63.43,1955300,{"date":2068,"open":2069,"high":2031,"low":2070,"close":2071,"change":813,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-09",63.35,63.34,63.55,0.38,1796500,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":1340,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-08",64.38,63.21,63.31,-1.36,1699400,{"date":2082,"open":2083,"high":2006,"low":2058,"close":2014,"change":1176,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2014},"2025-10-07",64.52,-1.82,1515000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1721,"percent_change":157,"volume":2092,"transactions":9,"vwap":2091},"2025-10-06",65.25,65.44,64.61,65.37,3072300,{"date":2094,"open":2095,"high":1934,"low":2096,"close":2088,"change":38,"percent_change":1183,"volume":2097,"transactions":9,"vwap":2088},"2025-10-03",64.99,64.87,2080400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":748,"percent_change":330,"volume":2104,"transactions":9,"vwap":2103},"2025-10-02",64.6,65.080002,64.28,65.059998,1758200,{"date":2106,"open":2107,"high":2096,"low":2108,"close":2006,"change":1967,"percent_change":1854,"volume":2109,"transactions":9,"vwap":2006},"2025-10-01",64.73,64.53,1352800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":662,"percent_change":21,"volume":2116,"transactions":9,"vwap":2115},"2025-09-30",64.81,64.84,63.92,64.65,1784700,{"date":2118,"open":2119,"high":1971,"low":2120,"close":2037,"change":2072,"percent_change":806,"volume":2121,"transactions":9,"vwap":2037},"2025-09-29",64.11,64.040001,1348100,{"date":2123,"open":2124,"high":2113,"low":2125,"close":2126,"change":2127,"percent_change":166,"volume":2128,"transactions":9,"vwap":2126},"2025-09-26",64.55,64.33,64.39,0.02,1193500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1183,"percent_change":674,"volume":2135,"transactions":9,"vwap":2134},"2025-09-25",63.97,64.4,63.81,64.37,2172000,{"date":2137,"open":2138,"high":2046,"low":2018,"close":2139,"change":560,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-24",64.22,64.080002,-0.45,2154600,{"date":2143,"open":2083,"high":2144,"low":2145,"close":2134,"change":620,"percent_change":1631,"volume":2146,"transactions":9,"vwap":2134},"2025-09-23",64.7,64.36,1358700,{"date":2148,"open":2149,"high":1993,"low":2150,"close":2151,"change":1070,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-22",64.88,64.41,64.44,-0.75,2562500,{"date":2155,"open":2156,"high":2157,"low":2126,"close":2158,"change":1183,"percent_change":674,"volume":2159,"transactions":9,"vwap":2158},"2025-09-19",65.010002,65.13,64.93,1520700,{"date":2161,"open":2162,"high":1950,"low":2163,"close":2044,"change":1799,"percent_change":1799,"volume":2164,"transactions":9,"vwap":2044},"2025-09-18",64.3,64.25,1216100,{"date":2166,"open":2000,"high":2167,"low":2007,"close":2044,"change":304,"percent_change":1041,"volume":2168,"transactions":9,"vwap":2044},"2025-09-17",65.19,1645800,{"date":2170,"open":2018,"high":2171,"low":2172,"close":1950,"change":1550,"percent_change":221,"volume":2173,"transactions":9,"vwap":1950},"2025-09-16",64.86,63.94,2181200,{"date":2175,"open":2064,"high":2176,"low":2051,"close":2177,"change":997,"percent_change":517,"volume":2178,"transactions":9,"vwap":2177},"2025-09-15",64.019997,64,1214200,{"date":2180,"open":2045,"high":2045,"low":2181,"close":2182,"change":2183,"percent_change":1475,"volume":2184,"transactions":9,"vwap":2182},"2025-09-12",63.3,63.38,-0.9,1335600,{"date":2186,"open":2023,"high":2076,"low":2057,"close":2102,"change":2187,"percent_change":887,"volume":2188,"transactions":9,"vwap":2102},"2025-09-11",0.4,1572100,{"date":2190,"open":2191,"high":2119,"low":2192,"close":2193,"change":1720,"percent_change":1960,"volume":2194,"transactions":9,"vwap":2193},"2025-09-10",63.9,63.67,63.88,1595900,{"date":2196,"open":2177,"high":2197,"low":2198,"close":2199,"change":304,"percent_change":1041,"volume":2200,"transactions":9,"vwap":2199},"2025-09-09",64.2,63.76,63.79,2005000,{"date":2202,"open":2203,"high":2177,"low":2204,"close":2205,"change":805,"percent_change":1550,"volume":2206,"transactions":9,"vwap":2205},"2025-09-08",63.48,63.19,63.95,1896900,{"date":2208,"open":2209,"high":2120,"low":2210,"close":2211,"change":1631,"percent_change":20,"volume":2212,"transactions":9,"vwap":2211},"2025-09-05",63.96,63.23,63.44,2039000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2071,"change":1989,"percent_change":1221,"volume":2218,"transactions":9,"vwap":2071},"2025-09-04",62.93,63.6,62.79,2446400,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2225,"volume":1812,"transactions":9,"vwap":2223},"2025-09-03",61.97,62.88,62.85,0.74,1.19,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":827,"percent_change":140,"volume":2232,"transactions":9,"vwap":2231},"2025-09-02",61.94,62.2,61.69,62.11,1822600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1656,"percent_change":106,"volume":2239,"transactions":9,"vwap":2238},"2025-08-29",62.0099983,62.69,61.99,62.46,2088000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":320,"percent_change":1909,"volume":2246,"transactions":9,"vwap":2245},"2025-08-28",62.29,62.45,61.91,62.39,1988400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":527,"percent_change":1502,"volume":2253,"transactions":9,"vwap":2252},"2025-08-27",61.18,62.34,61.060001,61.73,3339600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-26",58.85,61.47,58.77,61.41,4.09,7.14,4831700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":411,"volume":2270,"transactions":9,"vwap":2268},"2025-08-25",57.55,57.66,57.23,57.32,-0.31,2425500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":631,"volume":2278,"transactions":9,"vwap":2276},"2025-08-22",56.61,57.7,56.55,57.63,1.02,2135100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2273,"change":1270,"percent_change":1160,"volume":2284,"transactions":9,"vwap":2273},"2025-08-21",56.66,56.8,56.54,1308900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":72,"percent_change":1720,"volume":2291,"transactions":9,"vwap":2290},"2025-08-20",56.87,56.92,56.63,56.71,1582400,{"date":2293,"open":2282,"high":2294,"low":2289,"close":2281,"change":95,"percent_change":827,"volume":2295,"transactions":9,"vwap":2281},"2025-08-19",56.98,1090900,{"date":2297,"open":2290,"high":2298,"low":2299,"close":2300,"change":1656,"percent_change":1721,"volume":2301,"transactions":9,"vwap":2300},"2025-08-18",56.91,56.64,56.86,1428000,{"date":2303,"open":2304,"high":2294,"low":2304,"close":2305,"change":1261,"percent_change":975,"volume":2306,"transactions":9,"vwap":2305},"2025-08-15",56.69,56.79,1151000,{"date":2308,"open":2309,"high":2299,"low":2310,"close":2299,"change":232,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2299},"2025-08-14",56.58,56.35,-0.04,1015900,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2281,"change":1360,"percent_change":820,"volume":2317,"transactions":9,"vwap":2281},"2025-08-13",56.76,56.52,1711900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":528,"percent_change":997,"volume":2324,"transactions":9,"vwap":2323},"2025-08-12",56.21,56.62,56.14,56.41,1162700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1952,"percent_change":106,"volume":2331,"transactions":9,"vwap":2330},"2025-08-11",56,56.18,55.92,56.060001,967100,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2327,"change":813,"percent_change":1648,"volume":2336,"transactions":9,"vwap":2327},"2025-08-08",55.84,56.19,907600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":157,"percent_change":527,"volume":2343,"transactions":9,"vwap":2342},"2025-08-07",55.58,55.9,55.51,55.76,1293300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2339,"change":2349,"percent_change":1854,"volume":2350,"transactions":9,"vwap":2339},"2025-08-06",55.95,56.029999,55.57,-0.05,1514300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1085,"percent_change":1980,"volume":2357,"transactions":9,"vwap":2356},"2025-08-05",55.99,56.17,55.54,55.63,1762200,{"date":2359,"open":2360,"high":2327,"low":2361,"close":2353,"change":1636,"percent_change":131,"volume":2362,"transactions":9,"vwap":2353},"2025-08-04",55.77,55.66,709700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":20,"percent_change":2269,"volume":2369,"transactions":9,"vwap":2368},"2025-08-01",55.38,55.69,55.21,55.44,1626300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":94,"volume":2377,"transactions":9,"vwap":2375},"2025-07-31",55.81,56.0099983,55.56,55.61,-0.39,2191900,{"date":2379,"open":2380,"high":2381,"low":2334,"close":2327,"change":72,"percent_change":1720,"volume":2382,"transactions":9,"vwap":2327},"2025-07-30",55.88,56.46,1613500,{"date":2384,"open":2385,"high":2386,"low":2380,"close":2346,"change":201,"percent_change":1253,"volume":2387,"transactions":9,"vwap":2346},"2025-07-29",56.23,56.4,1213900,{"date":2389,"open":2390,"high":2304,"low":2391,"close":2392,"change":1252,"percent_change":726,"volume":2393,"transactions":9,"vwap":2392},"2025-07-28",56.37,56.24,56.25,1600700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2321,"change":1854,"percent_change":304,"volume":2399,"transactions":9,"vwap":2321},"2025-07-25",56.56,56.68,56.33,872100,{"date":2401,"open":2402,"high":2294,"low":2403,"close":2290,"change":662,"percent_change":506,"volume":2404,"transactions":9,"vwap":2290},"2025-07-24",56.83,56.65,1464900,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2402,"change":674,"percent_change":1550,"volume":2409,"transactions":9,"vwap":2402},"2025-07-23",56.5,56.84,1398000,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-22",55.73,56.45,56.38,0.82,1.48,2296500,{"date":2419,"open":2420,"high":2361,"low":2420,"close":2374,"change":926,"percent_change":1396,"volume":2421,"transactions":9,"vwap":2374},"2025-07-21",55.3,1546600,{"date":2423,"open":2420,"high":2420,"low":2424,"close":2425,"change":1960,"percent_change":1360,"volume":2426,"transactions":9,"vwap":2425},"2025-07-18",54.99,55.19,939700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":232,"percent_change":2311,"volume":2433,"transactions":9,"vwap":2432},"2025-07-17",54.63,55.11,54.57,55.049999,1739600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":1973,"percent_change":101,"volume":2439,"transactions":9,"vwap":2437},"2025-07-16",54.5,55.07,54.4,3643500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2436,"change":621,"percent_change":303,"volume":2445,"transactions":9,"vwap":2436},"2025-07-15",54.6,54.72,54.33,1360400,{"date":2447,"open":2448,"high":2442,"low":2449,"close":2450,"change":166,"percent_change":72,"volume":2451,"transactions":9,"vwap":2450},"2025-07-14",54.52,54.32,54.58,1992200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":140,"percent_change":781,"volume":2458,"transactions":9,"vwap":2457},"2025-07-11",54.85,54.87,54.41,54.55,3296800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2430,"change":527,"percent_change":2047,"volume":2464,"transactions":9,"vwap":2430},"2025-07-10",54.68,55.34,54.61,3502100,{"date":2466,"open":2467,"high":2430,"low":2468,"close":2469,"change":1967,"percent_change":1631,"volume":2470,"transactions":9,"vwap":2469},"2025-07-09",55.040001,54.74,54.79,1714200,{"date":2472,"open":2473,"high":2474,"low":2436,"close":2454,"change":1028,"percent_change":2127,"volume":2475,"transactions":9,"vwap":2454},"2025-07-08",54.64,54.93,2589800,{"date":2477,"open":2424,"high":2420,"low":2478,"close":2479,"change":393,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-07",54.65,54.84,-0.92,2698700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1182,"percent_change":2187,"volume":2488,"transactions":9,"vwap":2487},"2025-07-03",55.12,55.37,55.09,55.35,1156500,{"date":2490,"open":2463,"high":2491,"low":2492,"close":2491,"change":411,"percent_change":1981,"volume":2493,"transactions":9,"vwap":2491},"2025-07-02",55.13,54.29,2625000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2187,"percent_change":1461,"volume":2500,"transactions":9,"vwap":2499},"2025-07-01",55.27,55.82,55.22,55.67,6969900,{"date":2502,"open":2454,"high":2503,"low":2504,"close":2496,"change":1648,"percent_change":998,"volume":2505,"transactions":9,"vwap":2496},"2025-06-30",55.4,54.81,1545700,{"date":2507,"open":2508,"high":2503,"low":2509,"close":2479,"change":581,"percent_change":392,"volume":2510,"transactions":9,"vwap":2479},"2025-06-27",55.099998,54.59,4053800,{"date":2512,"open":2513,"high":2484,"low":2513,"close":2508,"change":1235,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2508},"2025-06-26",54.42,1.55,1821000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1854,"percent_change":20,"volume":2522,"transactions":9,"vwap":2521},"2025-06-25",54.23,54.31,54.040001,54.26,2712400,{"date":2524,"open":2525,"high":2455,"low":2526,"close":2527,"change":692,"percent_change":926,"volume":2528,"transactions":9,"vwap":2527},"2025-06-24",54.47,54.34,54.35,1815900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":232,"percent_change":2311,"volume":2535,"transactions":9,"vwap":2534},"2025-06-23",53.96,54.19,53.74,54.15,1581900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":856,"percent_change":1161,"volume":2542,"transactions":9,"vwap":2541},"2025-06-20",54.62,54.8,54.11,54.17,1818600,{"date":2544,"open":2545,"high":2473,"low":2546,"close":2547,"change":1270,"percent_change":1160,"volume":2548,"transactions":9,"vwap":2547},"2025-06-18",54.44,54.27,54.3,1642600,{"date":2550,"open":2468,"high":2551,"low":2546,"close":2438,"change":392,"percent_change":1301,"volume":2552,"transactions":9,"vwap":2438},"2025-06-17",54.88,2325400,{"date":2554,"open":2463,"high":2555,"low":2457,"close":2455,"change":1316,"percent_change":1212,"volume":2556,"transactions":9,"vwap":2455},"2025-06-16",55.24,4790300,{"date":2558,"open":2559,"high":2442,"low":2560,"close":2519,"change":1799,"percent_change":1799,"volume":2561,"transactions":9,"vwap":2519},"2025-06-13",53.99,53.9,2201300,{"date":2563,"open":2520,"high":2519,"low":2564,"close":2519,"change":927,"percent_change":1453,"volume":2565,"transactions":9,"vwap":2519},"2025-06-12",53.95,1006900,{"date":2567,"open":2568,"high":2547,"low":2569,"close":2570,"change":581,"percent_change":1198,"volume":2571,"transactions":9,"vwap":2570},"2025-06-11",54.25,53.72,53.85,3809600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2540,"change":53,"percent_change":1656,"volume":2577,"transactions":9,"vwap":2540},"2025-06-10",54,54.28,53.97,4314300,{"date":2579,"open":2580,"high":2568,"low":2580,"close":2581,"change":2582,"percent_change":527,"volume":2583,"transactions":9,"vwap":2581},"2025-06-09",53.8,54.07,0.17,1493000,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2560,"change":1781,"percent_change":1743,"volume":2588,"transactions":9,"vwap":2560},"2025-06-06",53.52,53.98,1312500,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":692,"percent_change":926,"volume":2594,"transactions":9,"vwap":2593},"2025-06-05",53.42,53.81,53.63,1268800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":106,"percent_change":1262,"volume":2601,"transactions":9,"vwap":2600},"2025-06-04",53.37,53.64,53.18,53.43,1321200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1160,"percent_change":294,"volume":2608,"transactions":9,"vwap":2607},"2025-06-03",53.41,53.65,53.27,53.32,1299800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":232,"percent_change":2311,"volume":2615,"transactions":9,"vwap":2614},"2025-06-02",53.39,53.71,53.21,53.5,1822800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2586,"change":975,"percent_change":433,"volume":2621,"transactions":9,"vwap":2586},"2025-05-30",53.28,53.93,53.23,2438400,{"date":2623,"open":2624,"high":2618,"low":2625,"close":2626,"change":1909,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-29",52.56,52.44,53.26,2.05,2621400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":411,"percent_change":781,"volume":2635,"transactions":9,"vwap":2634},"2025-05-28",52.81,52.93,51.99,52.19,1731000,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":1460,"percent_change":1212,"volume":2641,"transactions":9,"vwap":2640},"2025-05-27",51,53.029999,52.73,2197100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2634,"change":1973,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2634},"2025-05-23",51.6,52.35,51.52,1.1,1542600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1562,"volume":2656,"transactions":9,"vwap":2654},"2025-05-22",51.37,51.74,51.34,51.62,0.08,1662200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1631,"percent_change":506,"volume":2663,"transactions":9,"vwap":2662},"2025-05-21",51.57,51.82,51.39,51.54,1921300,{"date":2665,"open":2666,"high":2667,"low":2654,"close":2668,"change":1854,"percent_change":20,"volume":2669,"transactions":9,"vwap":2668},"2025-05-20",51.81,52,51.65,964000,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2652,"change":975,"percent_change":805,"volume":2674,"transactions":9,"vwap":2652},"2025-05-19",51.22,51.86,836500,{"date":2676,"open":2677,"high":2644,"low":2678,"close":2679,"change":2655,"percent_change":1562,"volume":2680,"transactions":9,"vwap":2679},"2025-05-16",51.38,51.12,51.48,3482000,{"date":2682,"open":2672,"high":2683,"low":2684,"close":2685,"change":701,"percent_change":1619,"volume":2686,"transactions":9,"vwap":2685},"2025-05-15",51.41,51.11,51.4,1341600,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":926,"percent_change":330,"volume":2692,"transactions":9,"vwap":2691},"2025-05-14",50.55,51.15,51.040001,1482800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2695,"change":1721,"percent_change":813,"volume":2698,"transactions":9,"vwap":2695},"2025-05-13",50.67,50.74,50.23,1589200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2689,"change":549,"percent_change":570,"volume":2704,"transactions":9,"vwap":2689},"2025-05-12",50.72,50.82,50.32,1148400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1562,"percent_change":527,"volume":2711,"transactions":9,"vwap":2710},"2025-05-09",50.31,50.42,50.12,50.25,878400,{"date":2713,"open":2714,"high":2710,"low":2715,"close":2716,"change":1799,"percent_change":1799,"volume":2717,"transactions":9,"vwap":2716},"2025-05-08",50.21,50.0099983,50.09,943600,{"date":2719,"open":2709,"high":2720,"low":2721,"close":2716,"change":1720,"percent_change":157,"volume":2722,"transactions":9,"vwap":2716},"2025-05-07",50.43,49.93,1466000,{"date":2724,"open":2714,"high":2725,"low":2726,"close":2727,"change":1495,"percent_change":411,"volume":2728,"transactions":9,"vwap":2727},"2025-05-06",50.24,49.85,50,1536700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":621,"percent_change":304,"volume":2735,"transactions":9,"vwap":2734},"2025-05-05",50.34,50.46,50.19,50.27,960000,{"date":2737,"open":2734,"high":2738,"low":2709,"close":2739,"change":1502,"percent_change":1543,"volume":2740,"transactions":9,"vwap":2739},"2025-05-02",50.5,50.35,1192000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":303,"percent_change":201,"volume":2747,"transactions":9,"vwap":2746},"2025-05-01",49.95,50.099998,49.56,49.83,1691900,{"date":2749,"open":2750,"high":2716,"low":2751,"close":2752,"change":748,"percent_change":919,"volume":2753,"transactions":9,"vwap":2752},"2025-04-30",49.37,49.060001,49.98,1970800,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":1183,"percent_change":806,"volume":2759,"transactions":9,"vwap":2758},"2025-04-29",49.09,49.61,49.51,1371900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":171,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-04-28",48.86,49.23,48.85,49.22,0.86,1212600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":813,"percent_change":433,"volume":2774,"transactions":9,"vwap":2773},"2025-04-25",48.56,48.84,48.22,48.8,1934000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2770,"change":1720,"percent_change":38,"volume":2780,"transactions":9,"vwap":2770},"2025-04-24",48.48,48.58,48.14,1868600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":975,"percent_change":1460,"volume":2787,"transactions":9,"vwap":2786},"2025-04-23",48.69,48.97,48.25,48.47,3388400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":888,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-04-22",47.84,48.27,47.7,48.21,1.58,3667000,{"date":181,"open":2797,"high":2798,"low":177,"close":2799,"change":1720,"percent_change":38,"volume":2800,"transactions":9,"vwap":2799},47.37,47.69,47.46,2384000]