[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRO":3,"homepage-market-summary":35,"stock-historical-BRO":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Brown & Brown, Inc.","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Brown & Brown Inc is a diversified insurance agency, wholesale brokerage, insurance programs, and service. The company's business is divided into two reportable segments: (i) the Retail segment, and (ii) the Specialty Distribution segment. The Retail segment provides a broad range of insurance products and services to commercial, public and quasi-public entities, and to professional and individual customers, as well as non-insurance warranty services and products through automobile and recreational vehicle dealer services businesses. The Specialty Distribution segment consists of wholesale brokerage and specialty businesses. Its geographic area is U.S, U.K and Others.","22,888","Daytona Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1017,0.66,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},59.91,61.36,62.06,59.82,61.77,-1.86,-3.01,2509506.776124,34591,60.2901,96.55,53.81,2923336.4195058206,14.3,10121,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":17,"price":142,"is_up":44},"Materials","XLB",48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},119.059998,2971439,1084575141.295961,-49.04,"2025-04-22",[186,187,197,208,219,230,239,250,260,269,280,291,301,312,323,334,345,355,366,376,387,398,407,418,428,439,449,459,470,480,491,500,511,521,532,543,553,564,575,585,594,604,613,623,634,645,655,666,677,687,696,706,717,728,739,747,756,765,774,782,790,798,806,812,819,827,836,844,853,862,870,879,888,896,904,910,919,927,934,941,950,958,964,971,980,989,998,1006,1013,1021,1029,1035,1044,1052,1057,1065,1073,1079,1087,1094,1101,1109,1117,1124,1130,1137,1146,1154,1160,1167,1176,1184,1192,1201,1207,1215,1221,1227,1236,1245,1254,1263,1271,1280,1288,1293,1298,1304,1310,1318,1326,1331,1340,1347,1353,1358,1364,1371,1378,1382,1390,1398,1404,1409,1417,1423,1430,1439,1446,1453,1459,1463,1469,1477,1485,1491,1497,1502,1508,1514,1521,1530,1536,1542,1549,1556,1563,1571,1578,1586,1592,1597,1605,1613,1622,1628,1636,1644,1653,1660,1667,1675,1683,1689,1695,1703,1710,1716,1725,1732,1740,1748,1756,1764,1771,1777,1782,1789,1797,1804,1811,1817,1825,1831,1838,1846,1852,1860,1866,1872,1880,1884,1891,1899,1907,1913,1919,1926,1933,1939,1945,1953,1960,1965,1970,1978,1984,1992,1999,2006,2013,2018,2025,2031,2038,2045,2053,2061,2070,2077,2085,2091,2100,2108,2117,2124,2132,2140,2147,2154,2162,2170,2178,2185,2192,2198,2203,2210,2217,2223,2229,2236,2244,2250,2256,2265,2271,2279,2286,2294,2301,2306,2312,2318,2324,2331,2338,2344,2351,2358,2366,2372,2378,2387,2391,2397,2403,2411,2416,2422,2429,2436,2443,2449,2456,2463,2471,2476,2484,2490,2498,2504,2511,2518,2526,2532,2539,2545,2553,2560,2568,2574,2581,2588,2595,2602,2608,2617,2624,2632,2638,2647,2654,2663,2669,2675,2682,2689,2695,2702,2711,2720,2728,2733,2739,2746,2752,2759,2766,2773,2780,2787,2795,2803,2810,2817,2824,2830,2836,2843,2851,2857,2864,2870,2876,2882,2887,2893,2899,2906,2915,2922,2929,2936,2942],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",61.51,62.24,61.38,0.87,1.43,2804782.207916,35368,61.8439,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",60.52,61.08,60.3587,60.9,0.3,0.5,1989197.323946,25411,60.8267,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",59.6,60.66,59.01,60.6,0.36,0.6,2478604.19124,35143,60.3825,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",60.78,60.905,60.07,60.24,-0.58,-0.95,1811204.930303,31796,60.3225,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":58,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",60.14,61.72,60.82,0.81,1999579.019848,30490,61.0175,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",62.11,62.43,60.17,60.33,-1.37,-2.22,1810440.056128,28769,60.6738,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",61.41,62.475,61.7,-0.74,-1.19,2486122.523514,38316,61.9105,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":25,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",64.65,61.45,62.44,-2.89,3719396.700265,48259,62.3573,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",65.11,65.73,64.14,64.3,-0.72,-1.11,2328329.900486,30894,64.5619,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",64.66,65.83,64.4,65.02,-0.1,-0.15,5680186.926779,36460,65.0893,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",67.155,64.87,65.12,-0.76,-1.15,2188842.054816,29347,65.2648,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",66.38,67.145,65.51,65.88,-1.35,-2.01,1872449.702818,30835,66.1415,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",67.77,68.485,67.15,67.23,-1.1,-1.61,2007355.576832,29307,67.6672,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",67.47,68.7,67.03,68.33,2.14,3.23,2657512.191889,33872,68.0038,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",67.06,67.27,65.41,66.19,-0.14,-0.21,1198204.764293,24768,66.1419,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",67.64,66.155,66.33,-0.2,-0.3,1714778.506987,27569,66.4207,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",67.85,67.88,66.355,66.53,-1.65,-2.42,1741637.206154,30592,66.8229,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",70.03,68.015,68.18,-3.24,-4.54,2569286.888134,33697,68.3447,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",71.59,72.08,71.22,71.42,-1.14,-1.57,1361667.578782,25972,71.6585,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",72.7,74,72.13,72.56,0.52,0.72,1351525.509253,22861,72.6323,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":117,"percent_change":117,"volume":404,"transactions":405,"vwap":406},"2026-09-02",72.64,73.55,71.91,72.04,1702599.100715,27767,72.3968,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",72.74,73.09,71.51,72.05,-0.12,-0.17,1460187.89323,26959,71.9938,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":382,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",72.36,72.5,71.71,72.17,-1.56,2117201.080799,32813,72.1774,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",71.82,73.66,71.7,73.31,1.92,2.69,1397449.372025,29484,73.2611,{"date":440,"open":441,"high":442,"low":380,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",71.79,72.5601,71.39,-1.39,-1.91,1508723.853876,27745,71.6613,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":296,"volume":456,"transactions":457,"vwap":458},"2026-08-26",72.84,73.76,72.595,72.78,-0.56,1720419.292889,27517,72.9485,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",73.86,74.485,73.19,73.34,-1.28,-1.72,1290467.050101,23705,73.5411,{"date":471,"open":472,"high":473,"low":464,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",73.39,74.77,74.62,1.7,2.33,1318411.515001,25770,74.4615,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",71.98,73.42,71.33,72.92,0.84,1.17,1311323.497222,22146,72.7936,{"date":492,"open":493,"high":409,"low":494,"close":379,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",71.57,70.835,0.59,0.83,1459022.854374,26294,72.1542,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",69.65,72.23,69.43,71.49,2.12,3.06,1548698.17315,27555,71.5141,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":163,"volume":518,"transactions":519,"vwap":520},"2026-08-18",69.61,70.87,69.32,69.37,0.51,2102218.422327,31082,69.8866,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",69.92,70.645,68.71,68.86,-1.68,-2.38,1671325.196151,28620,69.19,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",71.36,71.455,70.5,70.54,-1.07,-1.49,1502777.983052,26991,70.8595,{"date":544,"open":545,"high":441,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",71.64,69.99,71.61,0.55,0.77,2242633.637128,34562,71.0775,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",70.19,71.1,69.71,71.06,-0.38,-0.53,1828300.061018,33710,70.6042,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",70.81,71.915,70.12,71.44,-0.16,-0.22,2036416.938217,33775,71.2761,{"date":576,"open":577,"high":545,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",70.68,70.06,71.6,0.17,0.24,1747559.186284,31506,71.1666,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":127,"percent_change":156,"volume":591,"transactions":592,"vwap":593},"2026-08-07",70.35,72.19,69.96,71.43,1635142.340327,29383,71.428,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":146,"volume":601,"transactions":602,"vwap":603},"2026-08-06",71.56,71.83,70.46,71.18,0.23,1763511.817974,32019,71.0677,{"date":605,"open":606,"high":607,"low":587,"close":608,"change":571,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",71.38,71.63,70.95,-0.31,2161208.251382,31554,70.9683,{"date":614,"open":615,"high":422,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",70.53,70.134,71.17,-0.61,-0.85,2151332.841025,36436,71.1139,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",71.4,73.63,71.115,71.78,1.38,1.96,2551535.777984,41674,71.8301,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",69.94,70.9,69.28,70.4,-0.47,-0.66,2730595.171386,39839,70.3941,{"date":646,"open":647,"high":648,"low":649,"close":514,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",73.68,74.44,69.7912,-4,-5.34,4130268.306057,52913,70.8363,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",72.49,75.63,71.87,74.87,1.22,1.66,3535509.475534,51506,74.7823,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",68.97,74.135,67.665,73.65,3.95,5.67,4871466.673735,64437,73.1236,{"date":678,"open":679,"high":680,"low":358,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",68.28,70.27,69.7,2.04,3.02,2777032.840393,46023,69.6605,{"date":688,"open":689,"high":314,"low":690,"close":691,"change":434,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",65.45,65.26,67.66,2.92,2588216.287272,38038,67.3251,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":156,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",65.43,65.81,64.99,65.74,0.54,2116188.095554,35360,65.556,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",66.99,67.21,64.8248,65.39,-1.25,-1.88,3920219.82174,47867,65.3462,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",68.01,69.07,66.22,66.64,-2.3,-3.34,3577562.185969,45989,66.8301,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",69.11,69.59,68.25,68.94,-0.41,-0.59,2955605.765563,41510,69.0957,{"date":740,"open":741,"high":742,"low":525,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",70.57,71.37,69.35,-0.09,-0.13,2812500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",67.68,70,67.54,69.44,2.58,3.86,4692100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",67.78,68.77,66.61,66.86,-1.64,-2.39,2720700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",68.099998,68.85,67.57,68.5,-0.71,-1.03,2657300,{"date":775,"open":770,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",69.34,68.42,69.21,1.55,2.29,1858700,{"date":783,"open":784,"high":785,"low":786,"close":691,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":691},"2026-07-10",68.56,68.76,67.35,-0.18,-0.27,1244100,{"date":791,"open":758,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",67.99,67.22,67.84,-0.57,-0.83,1776800,{"date":799,"open":800,"high":801,"low":767,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",69,69.39,68.41,-0.86,-1.24,1794400,{"date":807,"open":801,"high":536,"low":808,"close":809,"change":486,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-07",69.040001,69.27,1.23,2434600,{"date":813,"open":526,"high":814,"low":815,"close":816,"change":383,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",69.17,67.62,68.43,-2.24,2509800,{"date":820,"open":821,"high":822,"low":823,"close":750,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":750},"2026-07-02",68.36,70.080002,67.099998,2.64,3.92,2383200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",64.8,68.16,64.52,67.36,3.21,5,2734500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":203,"volume":843,"transactions":9,"vwap":841},"2026-06-30",64.33,64.92,62.58,64.15,0.19,2501800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",64.059998,64.38,63.33,63.96,-0.26,-0.4,2943100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",62.35,64.31,61.56,64.22,3.39,5.57,4410300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":383,"volume":869,"transactions":9,"vwap":867},"2026-06-25",60.93,62.15,60.79,60.83,-0.97,2911100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",61,62.34,60.53,61.8,1.4,2.32,4583600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",59.18,60.65,59.13,60.4,2.16,3.71,3662700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":803,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",58.51,59.84,58.14,58.24,-1.46,3250000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":112,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-18",59.049999,59.11,58.049999,59.099998,0.1,5744500,{"date":905,"open":906,"high":872,"low":907,"close":908,"change":641,"percent_change":276,"volume":909,"transactions":9,"vwap":908},"2026-06-17",59.42,58.52,59.040001,3043000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",59.56,60.099998,59.29,59.7,0.42,0.71,2399200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":771,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-15",59.34,60.23,58.9,59.28,-1.18,2821000,{"date":928,"open":929,"high":213,"low":908,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",59.98,59.99,0.04,0.07,2029400,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":559,"volume":940,"transactions":9,"vwap":938},"2026-06-11",61.13,59.83,59.95,-0.23,2935800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",60.12,61.58,59.21,60.18,1.07,1.81,3272400,{"date":951,"open":952,"high":953,"low":954,"close":899,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":899},"2026-06-09",57.7,59.58,57.44,1.11,1.91,3110400,{"date":959,"open":960,"high":907,"low":961,"close":962,"change":803,"percent_change":894,"volume":963,"transactions":9,"vwap":962},"2026-06-08",57.89,57.36,58,3015100,{"date":965,"open":966,"high":967,"low":900,"close":968,"change":969,"percent_change":753,"volume":970,"transactions":9,"vwap":968},"2026-06-05",58.26,59.26,58.86,1.48,2278100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",56.5,58.029999,56.25,57.38,2.24,4.06,3069600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",56.099998,56.56,55.0099983,55.14,-1.45,-2.56,2875900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",56.52,57.12,55.4,56.59,-0.39,-0.68,3833200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":43,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",56.13,58.3,56.11,56.98,1.3,4506400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":975,"change":735,"percent_change":1011,"volume":1012,"transactions":9,"vwap":975},"2026-05-29",56.6,57.24,55.99,-1.04,3709100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1015,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1015},"2026-05-28",56.84,57.46,56.080002,0.03,0.05,3442300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":787,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",56.9,58.7,56.67,56.81,-0.32,2861500,{"date":1030,"open":1031,"high":962,"low":1032,"close":1032,"change":796,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-26",57.34,56.99,-1.44,2627100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",58.49,58.88,57.31,57.82,-0.7,-1.2,2550000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":907,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":907},"2026-05-21",57.02,58.68,56.12,1.09,1.9,2356900,{"date":1053,"open":966,"high":966,"low":1054,"close":1055,"change":641,"percent_change":382,"volume":1056,"transactions":9,"vwap":1055},"2026-05-20",56.47,57.43,2231500,{"date":1058,"open":901,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",59.71,57.65,58.09,-0.6,-1.02,2526300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",56.16,59.25,58.69,2.41,4.28,2855000,{"date":1074,"open":975,"high":1075,"low":1076,"close":1077,"change":204,"percent_change":72,"volume":1078,"transactions":9,"vwap":1077},"2026-05-15",57.25,55.84,56.28,2784900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":876,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",54.56,56.18,54.41,55.78,2.57,4549000,{"date":1088,"open":1089,"high":1090,"low":31,"close":1091,"change":444,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",55.12,55.33,54.38,-2.49,4192300,{"date":1095,"open":1096,"high":1097,"low":1090,"close":1098,"change":916,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-12",55.58,56.75,55.77,0.76,5460100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":318,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-11",56.0099983,56.74,55.2,55.35,-1.95,5414900,{"date":1110,"open":1111,"high":1112,"low":982,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-08",57.96,58.42,56.45,-1.6,-2.76,3616500,{"date":1118,"open":1119,"high":1024,"low":1120,"close":900,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":900},"2026-05-07",56.76,56.46,1.49,2.63,3431100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":983,"change":226,"percent_change":361,"volume":1129,"transactions":9,"vwap":983},"2026-05-06",58.15,58.32,56.54,3257200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":745,"percent_change":939,"volume":1136,"transactions":9,"vwap":1135},"2026-05-05",57.5,58.07,56.96,57.51,3253600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-04",57.42,58.89,57.19,57.64,0.01,0.02,4295300,{"date":1147,"open":1148,"high":1149,"low":1016,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-01",60.95,61.23,57.63,-2.52,-4.19,4793200,{"date":1155,"open":1156,"high":202,"low":1157,"close":1158,"change":539,"percent_change":362,"volume":1159,"transactions":9,"vwap":1158},"2026-04-30",60.89,58.65,60.15,5841200,{"date":1161,"open":1162,"high":1163,"low":857,"close":1164,"change":1165,"percent_change":528,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",63.19,63.92,61.64,-1.5,3816100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",63,64.47,61.66,63.14,-2.98,-4.51,3973700,{"date":1177,"open":1178,"high":823,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",65.7,65.28,66.12,0.22,0.33,2934100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":361,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-24",67.010002,67.059998,65.68,65.9,-2.44,2158600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",67.8,68.050003,66.96,67.55,-0.33,-0.49,2281800,{"date":1202,"open":1203,"high":733,"low":1204,"close":358,"change":538,"percent_change":1205,"volume":1206,"transactions":9,"vwap":358},"2026-04-22",68.79,67.39,-1.55,2051800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":487,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-21",68.019997,69.25,67.71,68.95,1.73,2095500,{"date":1216,"open":1217,"high":816,"low":1218,"close":758,"change":112,"percent_change":1219,"volume":1220,"transactions":9,"vwap":758},"2026-04-20",67.61,67.51,0.09,1735600,{"date":1222,"open":1223,"high":526,"low":1224,"close":1225,"change":318,"percent_change":1114,"volume":1226,"transactions":9,"vwap":1225},"2026-04-17",68.46,67.67,67.72,2317500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",67.63,69.019997,67.53,68.82,1.42,2.11,3065600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",66.71,67.95,66.42,67.4,0.86,1.29,2213000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",66.65,67.74,66.34,66.54,-0.92,-1.36,1978600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",65.080002,67.49,64.93,67.46,2.38,3.66,2409700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1256,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1256},"2026-04-10",66.59,66.74,64.44,-2.05,-3.05,2336300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-09",66.67,67.93,66.48,67.13,-0.63,-0.93,1916700,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-08",65.92,67.87,67.76,1.39,2.09,3086000,{"date":1289,"open":1275,"high":1290,"low":272,"close":1291,"change":287,"percent_change":939,"volume":1292,"transactions":9,"vwap":1291},"2026-04-07",66.88,66.37,2546700,{"date":1294,"open":690,"high":761,"low":690,"close":1295,"change":1296,"percent_change":1242,"volume":1297,"transactions":9,"vwap":1295},"2026-04-06",66.52,0.57,1955700,{"date":1299,"open":1300,"high":339,"low":1301,"close":1302,"change":779,"percent_change":1070,"volume":1303,"transactions":9,"vwap":1302},"2026-04-02",64.26,64.11,65.95,2473400,{"date":1305,"open":829,"high":1306,"low":1307,"close":284,"change":1308,"percent_change":804,"volume":1309,"transactions":9,"vwap":284},"2026-04-01",65.42,63.73,-0.81,4012900,{"date":1311,"open":1312,"high":1313,"low":1267,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",65.58,66.059998,65.21,-0.05,-0.08,3288200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":690,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":690},"2026-03-30",63.94,65.96,63.43,1.83,2.89,4774300,{"date":1327,"open":295,"high":1312,"low":848,"close":1322,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1322},"2026-03-27",-1.71,-2.63,3222000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-26",64.29,68.91,64.13,65.14,0.85,1.32,7018100,{"date":1341,"open":1342,"high":823,"low":1343,"close":1333,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1333},"2026-03-25",66.92,63.29,-2.21,-3.32,5118700,{"date":1348,"open":761,"high":1349,"low":1350,"close":1351,"change":571,"percent_change":1198,"volume":1352,"transactions":9,"vwap":1351},"2026-03-24",67.24,66.4,66.5,4930200,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1198,"percent_change":1199,"volume":1357,"transactions":9,"vwap":1356},"2026-03-23",68.32,66.72,3470800,{"date":1359,"open":1360,"high":328,"low":1361,"close":1362,"change":58,"percent_change":163,"volume":1363,"transactions":9,"vwap":1362},"2026-03-20",66.82,66.55,67.050003,6025200,{"date":1365,"open":769,"high":1211,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-19",66.14,66.56,-0.52,-0.78,3026000,{"date":1372,"open":1373,"high":1374,"low":1351,"close":1375,"change":712,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-18",68.010002,68.029999,67.080002,-1.83,3363200,{"date":1379,"open":636,"high":741,"low":1380,"close":328,"change":803,"percent_change":804,"volume":1381,"transactions":9,"vwap":328},"2026-03-17",68.29,2158000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":531,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":531},"2026-03-16",68.38,69.42,67.96,0.93,1.36,2667600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":72,"volume":1397,"transactions":9,"vwap":1395},"2026-03-13",68.49,68.93,67.5,68.26,0.61,1923100,{"date":1399,"open":1380,"high":1400,"low":1231,"close":1401,"change":1402,"percent_change":538,"volume":1403,"transactions":9,"vwap":1401},"2026-03-12",69.16,67.65,-0.73,2845900,{"date":1405,"open":525,"high":800,"low":1406,"close":1384,"change":350,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1384},"2026-03-11",67.69,-0.29,2306200,{"date":1410,"open":1411,"high":569,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-10",71.32,68.07,68.58,-2.46,-3.46,2905000,{"date":1418,"open":454,"high":1419,"low":741,"close":1420,"change":1414,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-09",73.4,71.040001,-3.35,3227100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":151,"percent_change":393,"volume":1429,"transactions":9,"vwap":1428},"2026-03-06",72.98,73.73,72.16,73.5,2426100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",72.27,73.8,71.93,73.12,1.27,1.77,3177200,{"date":1440,"open":597,"high":1441,"low":1442,"close":1443,"change":609,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-04",72.15,70.77,71.85,-0.43,2851200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1427,"change":350,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1427},"2026-03-03",71.48,72.66,70.52,-0.28,2486500,{"date":1454,"open":579,"high":1455,"low":1456,"close":420,"change":702,"percent_change":1457,"volume":1458,"transactions":9,"vwap":420},"2026-03-02",72.91,70.78,0.75,2570100,{"date":1460,"open":659,"high":503,"low":1461,"close":430,"change":215,"percent_change":486,"volume":1462,"transactions":9,"vwap":430},"2026-02-27",71.15,4191900,{"date":1464,"open":1465,"high":1466,"low":639,"close":380,"change":487,"percent_change":1467,"volume":1468,"transactions":9,"vwap":380},"2026-02-26",70.62,71.84,1.67,3226000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":203,"volume":1476,"transactions":9,"vwap":1474},"2026-02-25",70.029999,70.65,69.2,70.050003,0.21,2402700,{"date":1478,"open":1230,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-24",70.49,68.62,69.84,0.68,0.98,3141600,{"date":1486,"open":531,"high":1487,"low":1488,"close":1400,"change":1444,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1400},"2026-02-23",70.16,68.81,-0.62,3833800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":731,"change":580,"percent_change":581,"volume":1496,"transactions":9,"vwap":731},"2026-02-20",70.019997,70.24,69.099998,2414700,{"date":1498,"open":1499,"high":1494,"low":1500,"close":1385,"change":788,"percent_change":995,"volume":1501,"transactions":9,"vwap":1385},"2026-02-19",69.49,68.9,3077900,{"date":1503,"open":768,"high":1504,"low":1384,"close":1505,"change":1242,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-18",69.86,69.69,1.25,4371400,{"date":1509,"open":733,"high":1510,"low":1223,"close":1511,"change":214,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-17",70.099998,68.83,0.53,5252600,{"date":1515,"open":1516,"high":1465,"low":1374,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-13",69.68,68.47,-1.06,-1.52,5035400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-12",68.89,69.67,67.040001,69.53,2.51,3.75,6743500,{"date":1531,"open":1532,"high":1218,"low":1188,"close":1533,"change":735,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-11",67.17,67.019997,-0.87,7337700,{"date":1537,"open":730,"high":1538,"low":1539,"close":1217,"change":1518,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1217},"2026-02-10",70.059998,67.43,-1.54,5264500,{"date":1543,"open":1544,"high":1545,"low":1223,"close":1546,"change":1547,"percent_change":1548,"volume":1520,"transactions":9,"vwap":1546},"2026-02-09",73.51,73.99,68.67,-5.11,-6.93,{"date":1550,"open":1551,"high":1552,"low":1455,"close":1553,"change":955,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-06",73.029999,74.12,73.78,1.53,2275000,{"date":1557,"open":660,"high":1558,"low":1559,"close":1560,"change":1252,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-05",75.28,72.42,72.67,-1.84,3121900,{"date":1564,"open":1565,"high":1566,"low":484,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-04",71.76,74.76,74.029999,2.07,2.88,3065900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":17,"percent_change":1387,"volume":1577,"transactions":9,"vwap":1576},"2026-02-03",71,72.25,70.45,71.96,3553900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":276,"volume":1585,"transactions":9,"vwap":1583},"2026-02-02",72.26,73.11,70.92,71.3,-0.8,3096800,{"date":1587,"open":1432,"high":1588,"low":1411,"close":1589,"change":1590,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-30",72.59,72.099998,0,4472300,{"date":1593,"open":1594,"high":1595,"low":1448,"close":1589,"change":1590,"percent_change":1590,"volume":1596,"transactions":9,"vwap":1589},"2026-01-29",72.71,74.050003,3512500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1589,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1589},"2026-01-28",73.36,74.63,71.81,-2.02,-2.73,3600000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1552,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1552},"2026-01-27",74.3,76.18,73.099998,-5.5,-6.91,6471300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-26",79.35,80.21,78.78,79.62,0.44,0.56,2836000,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1620,"percent_change":917,"volume":1627,"transactions":9,"vwap":1626},"2026-01-23",77.99,79.34,79.18,2734400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":548,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-22",77.62,78.7,77.52,78.62,0.7,2747400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1011,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-21",79.22,79.98,76.31,78.07,-1.31,2914400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-20",79.53,79.96,78.59,79.11,-0.9,-1.12,2951100,{"date":1654,"open":1655,"high":1616,"low":1656,"close":1657,"change":1658,"percent_change":1182,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",79.4,79,80.010002,0.26,1978900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":146,"percent_change":132,"volume":1666,"transactions":9,"vwap":1665},"2026-01-15",79.38,79.89,78.54,79.75,2101500,{"date":1668,"open":1638,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-14",80.42,78.82,79.43,0.37,0.47,2838500,{"date":1676,"open":1677,"high":1639,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-13",79.54,77.95,79.059998,-0.55,-0.69,2879900,{"date":1684,"open":1685,"high":1686,"low":1679,"close":1687,"change":772,"percent_change":465,"volume":1688,"transactions":9,"vwap":1687},"2026-01-12",80.64,80.76,79.61,2923100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1685,"change":1019,"percent_change":112,"volume":1694,"transactions":9,"vwap":1685},"2026-01-09",80.67,80.9,79.65,2231900,{"date":1696,"open":1697,"high":1698,"low":1648,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-08",79.48,81.25,80.59,1.78,2.26,3004800,{"date":1704,"open":1705,"high":1692,"low":1706,"close":1707,"change":894,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-07",80.15,77.86,78.81,-1.82,2401700,{"date":1711,"open":1712,"high":1686,"low":1713,"close":1714,"change":156,"percent_change":1619,"volume":1715,"transactions":9,"vwap":1714},"2026-01-06",79.6,79.33,80.27,2909100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-05",77.3,80.47,77.15,79.92,2.3,2.96,3968900,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1630,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1630},"2026-01-02",79.77,77.35,-2.08,-2.61,2651600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1368,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-31",79.97,80.44,79.52,79.7,-0.65,1760100,{"date":1741,"open":1742,"high":1743,"low":1657,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-30",80.63,81.040001,80.22,-0.64,-0.79,2185600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":902,"volume":1755,"transactions":9,"vwap":1753},"2025-12-29",80.96,81.47,80.62,80.86,0.08,1651800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1315,"volume":1763,"transactions":9,"vwap":1761},"2025-12-26",80.51,81,80.34,80.78,-0.04,1105900,{"date":1765,"open":1766,"high":1767,"low":1693,"close":1768,"change":1242,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-24",79.85,80.94,80.82,1.08,1109200,{"date":1772,"open":1773,"high":128,"low":1774,"close":1647,"change":734,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1647},"2025-12-23",80.5,79.17,-0.51,2948700,{"date":1778,"open":1766,"high":1779,"low":1727,"close":1780,"change":842,"percent_change":581,"volume":1781,"transactions":9,"vwap":1780},"2025-12-22",81.17,80.37,2790200,{"date":1783,"open":1753,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":318,"volume":1788,"transactions":9,"vwap":1786},"2025-12-19",81.57,80.14,80.18,-0.89,7216300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1620,"volume":1796,"transactions":9,"vwap":1794},"2025-12-18",80.45,81.52,80.040001,81.07,0.45,2192700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1752,"change":1802,"percent_change":1444,"volume":1803,"transactions":9,"vwap":1752},"2025-12-17",80.6,81.74,80.24,-0.35,1842000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1252,"percent_change":361,"volume":1810,"transactions":9,"vwap":1809},"2025-12-16",82.46,82.58,80.4,80.97,2824900,{"date":1812,"open":1800,"high":1813,"low":1814,"close":1815,"change":917,"percent_change":192,"volume":1816,"transactions":9,"vwap":1815},"2025-12-15",82.38,81.51,82.33,2715500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1568,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-12",79.81,81.69,79.56,81.62,2.6,2675600,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":682,"percent_change":1122,"volume":1830,"transactions":9,"vwap":1829},"2025-12-11",78.050003,79.79,79.55,2603400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1650,"percent_change":297,"volume":1837,"transactions":9,"vwap":1836},"2025-12-10",78.21,78.55,76.81,77.51,2144400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":549,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-09",78.42,79.050003,77.67,78.41,0.99,2395100,{"date":1847,"open":1678,"high":1848,"low":1849,"close":1850,"change":1402,"percent_change":1278,"volume":1851,"transactions":9,"vwap":1850},"2025-12-08",78.44,77.099998,77.64,2813900,{"date":1853,"open":1766,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-05",79.86,77.63,78.37,-1.27,-1.59,2123900,{"date":1861,"open":1862,"high":1758,"low":1863,"close":1864,"change":117,"percent_change":117,"volume":1865,"transactions":9,"vwap":1864},"2025-12-04",79.88,79.07,79.64,2249500,{"date":1867,"open":1647,"high":1685,"low":1868,"close":1693,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1693},"2025-12-03",79.3,-0.19,-0.24,1681700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":361,"volume":1879,"transactions":9,"vwap":1877},"2025-12-02",81.33,81.72,79.74,79.84,-1.34,2030100,{"date":1881,"open":1808,"high":1882,"low":1808,"close":1883,"change":1457,"percent_change":1387,"volume":1570,"transactions":9,"vwap":1883},"2025-12-01",82.25,81.18,{"date":1885,"open":1791,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-28",81.12,80.099998,80.43,-0.02,1051100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1791,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1791},"2025-11-26",80.58,81.32,80.050003,-0.06,-0.07,1365300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1758,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1758},"2025-11-25",79.71,80.55,79.39,1.26,1.59,1744400,{"date":1908,"open":1909,"high":1808,"low":1656,"close":1910,"change":538,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-24",80.32,79.25,-1.33,2783800,{"date":1914,"open":1915,"high":1883,"low":1916,"close":1909,"change":1634,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1909},"2025-11-21",80,79.23,0.88,2297400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1618,"change":235,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1618},"2025-11-20",78.57,79.99,78.36,1.03,2741500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1707,"change":1651,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1707},"2025-11-19",80.089996,80.91,78.089996,-1.4,2291200,{"date":1934,"open":1935,"high":1936,"low":1687,"close":1937,"change":1369,"percent_change":868,"volume":1938,"transactions":9,"vwap":1937},"2025-11-18",81.14,82.029999,79.93,2602200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1941,"change":1143,"percent_change":1143,"volume":1944,"transactions":9,"vwap":1941},"2025-11-17",80.71,81.15,80.019997,2446200,{"date":1946,"open":1808,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-14",81.48,79.67,80.7,0.64,0.8,2521400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":340,"percent_change":414,"volume":1959,"transactions":9,"vwap":1958},"2025-11-13",80.2,81.38,79.9,80.059998,2505600,{"date":1961,"open":1663,"high":1691,"low":1677,"close":1955,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1955},"2025-11-12",0.16,0.2,2495900,{"date":1966,"open":1670,"high":1786,"low":1967,"close":1793,"change":1554,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1793},"2025-11-11",78.25,1.95,2221400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1762,"volume":1977,"transactions":9,"vwap":1975},"2025-11-10",77.89,79.080002,76.96,78.51,-0.03,2908600,{"date":1979,"open":1980,"high":1656,"low":1981,"close":1664,"change":506,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1664},"2025-11-07",76.84,76.58,2.77,2560800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1708,"volume":1991,"transactions":9,"vwap":1989},"2025-11-06",76.98,77.77,76.17,76.42,-1.42,2429000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":297,"percent_change":894,"volume":1998,"transactions":9,"vwap":1997},"2025-11-05",78.8,79.2,77.83,77.84,2866700,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":487,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-04",77.58,79.099998,78.99,1.5,4574800,{"date":2007,"open":1617,"high":2008,"low":1974,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-03",78.95,77.82,-1.92,-2.41,4180900,{"date":2014,"open":2015,"high":1760,"low":1868,"close":1876,"change":771,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1876},"2025-10-31",79.42,-0.88,4256900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1791,"change":2023,"percent_change":842,"volume":2024,"transactions":9,"vwap":1791},"2025-10-30",80.28,81.56,80.26,0.15,4075300,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1729,"percent_change":1151,"volume":2030,"transactions":9,"vwap":2029},"2025-10-29",82.4,79.68,80.3,5728900,{"date":2032,"open":2033,"high":2033,"low":2034,"close":1813,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1813},"2025-10-28",86.75,81.39,-5.38,-6.13,7393600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1870,"percent_change":788,"volume":2044,"transactions":9,"vwap":2043},"2025-10-27",88.48,89.050003,87.25,87.76,3667600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1534,"volume":2052,"transactions":9,"vwap":2050},"2025-10-24",88.93,89.26,87.97,88,-0.77,2063900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1444,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-23",90.11,90.46,88.32,88.77,-0.48,2572800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-22",87.54,89.35,87.3,89.2,0.92,1.04,2820000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1099,"percent_change":192,"volume":2076,"transactions":9,"vwap":2075},"2025-10-21",87.87,89.25,87.28,88.28,3970700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":995,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-20",87.91,87.94,86.79,87.52,-0.44,2264500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2079,"change":58,"percent_change":1620,"volume":2090,"transactions":9,"vwap":2079},"2025-10-17",87.46,88.35,87.26,3279400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-16",92.45,92.91,87.39,87.42,-6.55,-6.97,4699200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1584,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-15",93.89,95.25,93.17,93.97,-0.84,1831200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-14",94.56,94.96,93.8,94.77,0.29,0.31,1902400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":894,"percent_change":1519,"volume":2123,"transactions":9,"vwap":2122},"2025-10-13",94.97,95.69,94.46,94.48,3021400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1619,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-10",96,96.13,95.019997,95.94,0.46,3240900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2059,"volume":2139,"transactions":9,"vwap":2137},"2025-10-09",95.81,96.029999,94.89,95.5,-0.46,2977700,{"date":2141,"open":2142,"high":30,"low":2128,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-08",95.64,95.96,0.41,0.43,2734700,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":955,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-07",94.61,95.6,95.55,1.18,2526700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1775,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-06",94.42,94.83,93.9,94.44,-0.54,2155700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2004,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-03",93.22,95.26,92.89,94.95,1.61,1571400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":163,"volume":2177,"transactions":9,"vwap":2175},"2025-10-02",92.6,93.87,91.61,93.45,0.69,2107800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":772,"percent_change":318,"volume":2184,"transactions":9,"vwap":2183},"2025-10-01",94.12,94.16,92.53,92.76,2592500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":549,"percent_change":496,"volume":2191,"transactions":9,"vwap":2190},"2025-09-30",92.74,94.29,92.22,93.79,2744900,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":296,"percent_change":1308,"volume":2197,"transactions":9,"vwap":2196},"2025-09-29",93.78,92.73,93.019997,2358400,{"date":2199,"open":2200,"high":2180,"low":2201,"close":2194,"change":122,"percent_change":661,"volume":2202,"transactions":9,"vwap":2194},"2025-09-26",93.15,92.79,2042700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":795,"percent_change":618,"volume":2209,"transactions":9,"vwap":2208},"2025-09-25",93.55,94,91.8,92.65,2001300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2164,"change":1924,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2164},"2025-09-24",91.55,93.51,91.47,1.12,2557700,{"date":2218,"open":2219,"high":2220,"low":2212,"close":2221,"change":734,"percent_change":2083,"volume":2222,"transactions":9,"vwap":2221},"2025-09-23",92.39,93.040001,92.19,2210400,{"date":2224,"open":2174,"high":2225,"low":2226,"close":2172,"change":192,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2172},"2025-09-22",92.64,91.31,0.95,3422300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":340,"percent_change":287,"volume":2235,"transactions":9,"vwap":2234},"2025-09-19",92.32,92.46,91.3,91.73,6468400,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-18",91.69,92.9,91.87,-0.34,-0.37,3189400,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1243,"percent_change":1233,"volume":2249,"transactions":9,"vwap":2248},"2025-09-17",91.57,93.3,92.21,3282800,{"date":2251,"open":2252,"high":2214,"low":2253,"close":2254,"change":931,"percent_change":931,"volume":2255,"transactions":9,"vwap":2254},"2025-09-16",90.63,89.99,90.92,2231000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-15",93.43,93.93,90.79,90.88,-2.66,-2.84,1910300,{"date":2266,"open":2267,"high":2121,"low":2268,"close":2269,"change":1041,"percent_change":255,"volume":2270,"transactions":9,"vwap":2269},"2025-09-12",93.83,93.46,93.54,1463600,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-11",92.49,94.31,94.24,1.74,1.88,3147200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":868,"percent_change":1011,"volume":2285,"transactions":9,"vwap":2284},"2025-09-10",92.84,93.49,92.040001,92.5,2710600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":713,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-09",95.14,95.27,93.44,93.47,-1.97,1767900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1620,"percent_change":495,"volume":2300,"transactions":9,"vwap":2299},"2025-09-08",94.67,95.46,94.029999,95.35,2518200,{"date":2302,"open":2297,"high":2127,"low":2303,"close":2304,"change":1041,"percent_change":1402,"volume":2305,"transactions":9,"vwap":2304},"2025-09-05",94.15,94.79,1378800,{"date":2307,"open":2308,"high":2150,"low":2309,"close":2310,"change":1963,"percent_change":1475,"volume":2311,"transactions":9,"vwap":2310},"2025-09-04",95.43,94.37,95.49,2188700,{"date":2313,"open":2289,"high":2314,"low":2315,"close":2316,"change":340,"percent_change":287,"volume":2317,"transactions":9,"vwap":2316},"2025-09-03",95.44,94.59,95.29,1768500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2308,"change":1519,"percent_change":383,"volume":2323,"transactions":9,"vwap":2308},"2025-09-02",96.79,97.15,94.47,2455900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":43,"percent_change":1099,"volume":2330,"transactions":9,"vwap":2329},"2025-08-29",96.4,97.49,96.29,96.95,1755300,{"date":2332,"open":2135,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-28",96.27,95.15,96.22,0.12,1548800,{"date":2339,"open":2126,"high":2340,"low":2341,"close":2342,"change":1019,"percent_change":1019,"volume":2343,"transactions":9,"vwap":2342},"2025-08-27",96.99,95.93,96.099998,2120000,{"date":2345,"open":30,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1681,"volume":2350,"transactions":9,"vwap":2348},"2025-08-26",96.85,95.31,96.050003,-0.67,3824500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":112,"percent_change":112,"volume":2357,"transactions":9,"vwap":2356},"2025-08-25",96.18,97.73,95.7,96.72,2732000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1658,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-22",97.029999,97.39,96.53,96.66,0.27,1593800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2326,"change":995,"percent_change":851,"volume":2371,"transactions":9,"vwap":2326},"2025-08-21",96.52,96.98,95.78,2248200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2320,"change":744,"percent_change":744,"volume":2377,"transactions":9,"vwap":2320},"2025-08-20",96.86,98.3,96.6,2573700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-19",95.45,96.91,95.34,96.88,1.93,2.03,1518700,{"date":2388,"open":2389,"high":2150,"low":2315,"close":2167,"change":995,"percent_change":734,"volume":2390,"transactions":9,"vwap":2167},"2025-08-18",95.37,2878600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2382,"change":1475,"percent_change":1181,"volume":2396,"transactions":9,"vwap":2382},"2025-08-15",95.62,96.2,95.22,3943600,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1369,"percent_change":1308,"volume":2402,"transactions":9,"vwap":2401},"2025-08-14",96.16,94.57,95.13,2597800,{"date":2404,"open":2405,"high":2406,"low":2159,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-13",94.63,96.12,95.91,1.15,1.21,2550500,{"date":2412,"open":2413,"high":2167,"low":2173,"close":2414,"change":1962,"percent_change":580,"volume":2415,"transactions":9,"vwap":2414},"2025-08-12",94.75,94.76,2642900,{"date":2417,"open":2418,"high":2296,"low":2419,"close":2420,"change":2227,"percent_change":107,"volume":2421,"transactions":9,"vwap":2420},"2025-08-11",93.95,93.71,94.6,2980000,{"date":2423,"open":2424,"high":2194,"low":2425,"close":2426,"change":2427,"percent_change":810,"volume":2428,"transactions":9,"vwap":2426},"2025-08-08",92.86,92.41,93.65,1.14,3643500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":917,"percent_change":549,"volume":2435,"transactions":9,"vwap":2434},"2025-08-07",92.059998,93.14,91.51,92.51,4129300,{"date":2437,"open":2212,"high":2438,"low":2439,"close":2207,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2207},"2025-08-06",91.86,90.38,0.13,0.14,3344200,{"date":2444,"open":2208,"high":2445,"low":2446,"close":2447,"change":772,"percent_change":276,"volume":2448,"transactions":9,"vwap":2447},"2025-08-05",93.089996,91.6,91.67,3319200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2130,"percent_change":204,"volume":2455,"transactions":9,"vwap":2454},"2025-08-04",92.25,93.13,91.9,92.7,3981600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":192,"percent_change":2227,"volume":2462,"transactions":9,"vwap":2461},"2025-08-01",92,92.54,90.55,92.24,3540400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":383,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-31",91.98,92.99,91,91.37,-1.69,5835200,{"date":2472,"open":2206,"high":2473,"low":2174,"close":2474,"change":1924,"percent_change":2215,"volume":2475,"transactions":9,"vwap":2474},"2025-07-30",94.5,92.94,7490300,{"date":2477,"open":2478,"high":2479,"low":2212,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-29",97.28,98.099998,91.91,-10.67,-10.4,10471500,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":1584,"percent_change":2051,"volume":2489,"transactions":9,"vwap":2488},"2025-07-28",104.099998,102.47,102.58,4150100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":215,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-25",103.2,104.25,103.14,103.38,0.58,3136300,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":851,"percent_change":995,"volume":2503,"transactions":9,"vwap":2502},"2025-07-24",102.69,103.6,102.78,3160900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1896,"percent_change":1896,"volume":2510,"transactions":9,"vwap":2509},"2025-07-23",103.57,103.63,102.4,103.18,2730600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1457,"percent_change":43,"volume":2517,"transactions":9,"vwap":2516},"2025-07-22",102.55,103.58,102.36,103.24,1938800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":307,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-21",103.55,104.07,102.44,102.49,-1.3,2133900,{"date":2527,"open":2528,"high":2529,"low":2514,"close":2530,"change":1407,"percent_change":1451,"volume":2531,"transactions":9,"vwap":2530},"2025-07-18",104.23,104.97,103.84,1973200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2106,"percent_change":1584,"volume":2538,"transactions":9,"vwap":2537},"2025-07-17",104.74,105.059998,103.79,104.13,3340000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2529,"change":465,"percent_change":1042,"volume":2544,"transactions":9,"vwap":2529},"2025-07-16",106.72,106.73,104.4,3438100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1114,"volume":2552,"transactions":9,"vwap":2550},"2025-07-15",107.59,108.080002,106.21,106.25,-1.73,2251400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":810,"percent_change":2408,"volume":2559,"transactions":9,"vwap":2558},"2025-07-14",106.94,108.23,106.33,107.98,2146100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1518,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-11",107.72,107.94,106.57,106.75,-0.98,2415800,{"date":2569,"open":2558,"high":2570,"low":2571,"close":2572,"change":1027,"percent_change":351,"volume":2573,"transactions":9,"vwap":2572},"2025-07-10",108.36,107.050003,107.81,3007500,{"date":2575,"open":2576,"high":2556,"low":2577,"close":2578,"change":1917,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-09",107.41,106.63,108.13,0.82,2739300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":455,"percent_change":1368,"volume":2587,"transactions":9,"vwap":2586},"2025-07-08",106.99,108.029999,106.8,107.25,3346700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2572,"change":1787,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2572},"2025-07-07",108.39,108.66,107.32,-0.82,3500800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2597,"change":2600,"percent_change":496,"volume":2601,"transactions":9,"vwap":2597},"2025-07-03",108.7,108.75,107.69,0.89,2979800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2572,"change":1651,"percent_change":772,"volume":2607,"transactions":9,"vwap":2572},"2025-07-02",108.31,108.79,105.97,10207700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-01",110.98,111.010002,107.67,108.93,-1.94,-1.75,5379800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1243,"percent_change":2152,"volume":2623,"transactions":9,"vwap":2622},"2025-06-30",109.38,111.089996,109.16,110.87,3814000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2115,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-06-27",109.35,110.8,109.15,109.58,0.28,12691500,{"date":2633,"open":2634,"high":2629,"low":2635,"close":2636,"change":2600,"percent_change":2579,"volume":2637,"transactions":9,"vwap":2636},"2025-06-26",108.63,107.88,109.27,4156700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-25",110.57,110.9,107.96,108.38,-2.57,-2.32,3104100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1018,"percent_change":1018,"volume":2653,"transactions":9,"vwap":2652},"2025-06-24",111.059998,111.099998,108.85,110.95,3772200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-06-23",108.89,110.96,108.3,110.92,2.28,2.1,4046600,{"date":2664,"open":2605,"high":2665,"low":2666,"close":2667,"change":156,"percent_change":146,"volume":2668,"transactions":9,"vwap":2667},"2025-06-20",109.79,108.14,108.64,4338300,{"date":2670,"open":2671,"high":2672,"low":2572,"close":2673,"change":580,"percent_change":1962,"volume":2674,"transactions":9,"vwap":2673},"2025-06-18",108.35,109,108.29,3705500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1844,"percent_change":2067,"volume":2681,"transactions":9,"vwap":2680},"2025-06-17",106.54,108.82,106.31,108.12,4505600,{"date":2683,"open":2585,"high":2684,"low":2685,"close":2686,"change":517,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-16",107.53,106.089996,107.13,0.48,3467900,{"date":2690,"open":2691,"high":2578,"low":2692,"close":2693,"change":787,"percent_change":414,"volume":2694,"transactions":9,"vwap":2693},"2025-06-13",107.35,106.15,106.62,7837700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2585,"change":877,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2585},"2025-06-12",105.029999,107.099998,104.36,2.22,8472100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-11",103.3,104.98,101.99,104.48,-1.01,-0.96,21303300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-10",108.010002,108.2,104.059998,105.49,-2.37,-2.2,4275100,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-09",110.14,105.79,107.86,-2.71,-2.45,1751800,{"date":2729,"open":2657,"high":2730,"low":2731,"close":2640,"change":702,"percent_change":58,"volume":2732,"transactions":9,"vwap":2640},"2025-06-06",111.51,110.25,829000,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":297,"percent_change":772,"volume":2738,"transactions":9,"vwap":2737},"2025-06-05",111.63,109.21,110.029999,1302900,{"date":2740,"open":2741,"high":2742,"low":2649,"close":2743,"change":1990,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-06-04",112.78,112.84,111.18,-1.26,960400,{"date":2747,"open":2748,"high":2749,"low":2627,"close":2750,"change":1584,"percent_change":771,"volume":2751,"transactions":9,"vwap":2750},"2025-06-03",113.6,113.84,112.6,805600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":204,"percent_change":1619,"volume":2758,"transactions":9,"vwap":2757},"2025-06-02",111.57,113.44,111.31,113.4,1028600,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":947,"volume":2765,"transactions":9,"vwap":2763},"2025-05-30",111.019997,113.23,112.9,1.2,2048800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":496,"percent_change":1457,"volume":2772,"transactions":9,"vwap":2771},"2025-05-29",110.64,111.83,110.42,111.7,1329800,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2622,"change":2778,"percent_change":78,"volume":2779,"transactions":9,"vwap":2622},"2025-05-28",111.44,112.3,110.77,-1.21,1268600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1904,"percent_change":2427,"volume":2786,"transactions":9,"vwap":2785},"2025-05-27",111.35,112.21,110.27,112.080002,1503500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":156,"volume":2794,"transactions":9,"vwap":2792},"2025-05-23",110.37,111.36,109.76,110.82,0.39,1210500,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":455,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-22",111.13,111.38,109.69,110.43,-0.5,1288900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":894,"percent_change":2524,"volume":2809,"transactions":9,"vwap":2808},"2025-05-21",112.27,113.67,110.63,110.99,2345100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1795,"percent_change":132,"volume":2816,"transactions":9,"vwap":2815},"2025-05-20",111.68,112.61,111.47,112.45,1928300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":600,"percent_change":1475,"volume":2823,"transactions":9,"vwap":2822},"2025-05-19",111.94,112.57,111.26,112,1539700,{"date":2825,"open":2826,"high":2769,"low":2827,"close":2828,"change":2409,"percent_change":1049,"volume":2829,"transactions":9,"vwap":2828},"2025-05-16",110.58,110.47,111.77,1320700,{"date":2831,"open":2832,"high":2833,"low":2673,"close":2834,"change":780,"percent_change":506,"volume":2835,"transactions":9,"vwap":2834},"2025-05-15",108.78,110.7,110.56,1692200,{"date":2837,"open":2838,"high":2839,"low":2698,"close":2840,"change":2841,"percent_change":1681,"volume":2842,"transactions":9,"vwap":2840},"2025-05-14",109.26,109.61,108.27,-0.75,1550000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":383,"volume":2850,"transactions":9,"vwap":2848},"2025-05-13",110.38,111.040001,108.95,109.019997,-1.74,1645500,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":455,"percent_change":2801,"volume":2856,"transactions":9,"vwap":2855},"2025-05-12",112.55,108.91,110.76,1574800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":341,"percent_change":1869,"volume":2863,"transactions":9,"vwap":2862},"2025-05-09",111.48,111.72,110.67,111.32,922400,{"date":2865,"open":2866,"high":2867,"low":2798,"close":2868,"change":146,"percent_change":2114,"volume":2869,"transactions":9,"vwap":2868},"2025-05-08",111.93,112.95,111.53,1347200,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2874,"change":496,"percent_change":1457,"volume":2875,"transactions":9,"vwap":2874},"2025-05-07",110.46,111.82,111.21,1372900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2845,"change":1889,"percent_change":1889,"volume":2881,"transactions":9,"vwap":2845},"2025-05-06",110.089996,111.07,109.51,1175400,{"date":2883,"open":2884,"high":2833,"low":2656,"close":2885,"change":414,"percent_change":287,"volume":2886,"transactions":9,"vwap":2885},"2025-05-05",109.75,110.4,1584900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2640,"change":779,"percent_change":1233,"volume":2892,"transactions":9,"vwap":2640},"2025-05-02",110.35,110.93,109.44,1616000,{"date":2894,"open":2846,"high":2846,"low":2895,"close":2848,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2848},"2025-05-01",108.88,-1.58,-1.43,2201600,{"date":2900,"open":2558,"high":2833,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-04-30",106.37,110.6,2.61,2.42,3337000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-04-29",107.68,109.57,105.29,107.99,-6.89,-6,3284800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1619,"percent_change":151,"volume":2921,"transactions":9,"vwap":2920},"2025-04-28",115,115.45,113.93,114.88,2106700,{"date":2923,"open":2924,"high":2925,"low":2761,"close":2926,"change":1345,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-04-25",116.019997,116.41,114.44,-2.82,3085500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2083,"percent_change":2242,"volume":2935,"transactions":9,"vwap":2934},"2025-04-24",117.45,118.019997,116.07,117.76,1150200,{"date":2937,"open":2938,"high":180,"low":2939,"close":2940,"change":1950,"percent_change":702,"volume":2941,"transactions":9,"vwap":2940},"2025-04-23",117.72,117.19,118.2,1933100,{"date":184,"open":2943,"high":2938,"low":2944,"close":2945,"change":2946,"percent_change":1437,"volume":2947,"transactions":9,"vwap":2945},115.51,114.35,117.56,2.05,1525000]