[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BXP":3,"homepage-market-summary":35,"stock-historical-BXP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BXP","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},"BXP, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","BXP owns 164 properties consisting of approximately 51.1 million rentable square feet of space. The portfolio is dominated by office buildings and is spread across major cities such as New York, Boston, San Francisco, Los Angeles, Seattle, and the Washington, D.C., region. The real estate investment trust also owns limited retail, hotel, and residential properties.","826","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6319,2.8,"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},60.45,60.73,61.79,60.27,60.24,0.21,0.35,961706.740492,16764,60.7284,76.36,49.72,1778134.2627546852,40.3,7368,{"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":26,"price":157,"is_up":44},"Comm Services","XLC",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},79.33,1772908,647111399.951426,-5.44,"2025-04-22",[186,187,197,208,218,228,237,247,257,268,279,289,300,311,321,331,342,351,361,371,382,392,402,413,424,434,444,455,466,477,487,496,507,517,527,537,546,556,566,577,587,598,606,617,628,637,647,658,669,679,690,700,710,720,728,737,745,752,759,766,772,778,785,793,801,805,814,819,827,836,845,852,859,865,873,882,891,900,909,916,924,933,941,948,956,964,972,980,988,996,1002,1008,1017,1025,1033,1041,1048,1056,1063,1072,1081,1087,1096,1103,1110,1116,1121,1129,1138,1144,1151,1160,1167,1173,1182,1189,1194,1202,1210,1217,1226,1234,1241,1249,1258,1266,1273,1281,1288,1294,1302,1310,1317,1324,1332,1340,1348,1354,1362,1369,1375,1382,1391,1397,1404,1408,1417,1425,1433,1441,1450,1459,1467,1472,1479,1488,1495,1503,1511,1517,1524,1530,1538,1545,1551,1560,1565,1572,1580,1587,1595,1600,1608,1616,1623,1629,1637,1642,1649,1655,1661,1667,1671,1677,1686,1692,1700,1705,1712,1719,1727,1734,1738,1743,1748,1754,1760,1767,1774,1781,1790,1797,1804,1811,1820,1827,1833,1838,1844,1852,1860,1867,1872,1879,1887,1895,1901,1909,1914,1921,1926,1931,1938,1944,1952,1958,1965,1970,1975,1981,1988,1994,1999,2007,2015,2023,2030,2038,2045,2050,2057,2064,2069,2076,2080,2085,2092,2099,2107,2114,2121,2128,2133,2141,2148,2156,2162,2170,2177,2184,2191,2200,2207,2215,2223,2232,2238,2246,2250,2256,2260,2268,2274,2280,2285,2292,2297,2303,2308,2312,2318,2326,2331,2335,2343,2348,2352,2359,2366,2373,2380,2385,2392,2395,2399,2405,2411,2417,2421,2428,2434,2439,2445,2452,2455,2458,2463,2467,2474,2478,2483,2488,2493,2499,2507,2511,2517,2522,2529,2534,2538,2544,2547,2553,2561,2567,2574,2579,2586,2592,2597,2604,2612,2619,2623,2628,2636,2641,2645,2650,2654,2659,2665,2668,2675,2678,2681,2685,2690,2694,2698,2704,2710,2716,2720,2726,2733,2738,2745,2752,2758,2764,2769,2775,2779],{"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",60.82,61.14,59.79,-0.87,-1.42,1409617.721427,22926,60.1955,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",61.32,61.68,60.51,61.11,-0.6,-0.97,1224444.532209,18977,61.1973,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",63.19,61.57,61.71,-0.72,-1.15,1205987.544127,21306,61.8469,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":204,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",63.25,63.4,61.85,62.43,-1.53,1345130.818439,23182,62.3418,{"date":229,"open":230,"high":231,"low":232,"close":221,"change":122,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",62.27,63.585,61.9901,1.81,1022091.750078,20008,63.0683,{"date":238,"open":239,"high":240,"low":241,"close":230,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",62.41,62.62,61.72,-0.09,-0.14,1256742.666525,21579,62.2695,{"date":248,"open":249,"high":250,"low":230,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",64.07,64.19,62.36,-1.95,-3.03,1379632.978107,22437,62.6663,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",64.45,64.645,63.38,64.31,0.18,0.28,1588441.278534,23457,64.1198,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",63.64,64.32,63.3,64.13,0.96,1.52,1305231.397252,20085,64.0158,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",63.7,63.96,63.17,-0.76,-1.19,4821077.352629,26792,63.2834,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",64.63,64.825,63.56,63.93,-0.11,-0.17,1407996.212054,23478,64.0055,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",63.98,64.53,62.94,64.04,0.2,0.31,1657547.696694,24837,64.0494,{"date":312,"open":313,"high":291,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",64.29,63.78,63.84,-0.66,-1.02,910815.770111,18091,64.0279,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",64.01,65.55,64.5,-0.2,-0.31,1085066.356875,21752,64.5541,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",64.26,64.99,63.855,64.7,0.98,1.54,1014680.616758,19257,64.6208,{"date":343,"open":344,"high":303,"low":210,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",64.23,63.72,-0.57,-0.89,1217800.351676,20913,63.7121,{"date":352,"open":353,"high":354,"low":355,"close":313,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",65.81,65.875,64.05,-1.45,-2.21,1437153.964721,25845,64.6185,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":252,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",67.3,68.02,65.68,65.74,-2.88,1276445.989287,23576,66.1649,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",67.8,68.45,67.6,67.69,-0.54,-0.79,848363.291856,16785,67.9251,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":122,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",67.93,68.43,67.215,68.23,1.68,1037060.226214,19395,68.0667,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":112,"volume":399,"transactions":400,"vwap":401},"2026-09-02",67.13,67.87,66.55,67.1,0.04,1146969.417231,19321,67.1936,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",67.78,68.59,66.68,67.06,-0.93,-1.37,1358367.518456,24020,67.2839,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",69.22,69.7,67.935,67.99,-1.33,-1.92,1319942.458693,20688,68.1959,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":408,"volume":431,"transactions":432,"vwap":433},"2026-08-28",70.43,70.72,69.29,69.32,-0.65,858540.476061,16529,69.6173,{"date":435,"open":436,"high":427,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",69.8,69.51,69.97,-0.33,-0.47,821221.183076,17063,70.136,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",71.8,72.25,70.245,70.3,-1.83,-2.54,1301442.829072,21264,70.7439,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",70.64,72.16,69.985,72.13,2.14,3.06,1330062.571556,22528,71.4777,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",68.04,70.09,67.785,69.99,2.32,3.43,1520884.747354,24325,69.604,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":295,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",68.14,68.165,66.97,67.67,-0.16,1670473.375393,19502,67.5782,{"date":488,"open":407,"high":489,"low":490,"close":404,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",68.155,66.75,0.56,0.83,861585.765572,17740,67.6998,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",66.92,68.77,66.69,67.22,1.03,1.56,1080094.1255,22188,67.4069,{"date":508,"open":498,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",67.135,66.165,66.19,-0.5,-0.75,1073130.424343,19559,66.4342,{"date":518,"open":519,"high":520,"low":521,"close":500,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",67.85,68.12,66.64,-1.76,-2.57,1396867.931989,23425,66.9882,{"date":528,"open":529,"high":530,"low":531,"close":374,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",68.68,69.95,67.965,-0.73,-1.06,939795.13781,16882,68.4135,{"date":538,"open":387,"high":539,"low":540,"close":541,"change":542,"percent_change":233,"volume":543,"transactions":544,"vwap":545},"2026-08-13",69.42,68.13,69.18,1.23,1083756.99571,18996,69.2191,{"date":547,"open":519,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",68.26,66.9409,67.95,0.46,0.68,829694.280635,16980,67.7978,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":203,"volume":563,"transactions":564,"vwap":565},"2026-08-11",68.56,68.6,67.35,67.49,-0.41,1135506.285442,17398,67.6592,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",69.23,69.41,67.275,67.9,-1.81,-2.6,1161381.027243,23695,67.7947,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":72,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",69.39,70.04,68.72,69.71,1.31,908749.594544,17013,69.6712,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",70.76,71.28,68.545,68.81,-1.2,-1.71,813311.499199,19179,69.1115,{"date":599,"open":600,"high":589,"low":601,"close":602,"change":316,"percent_change":408,"volume":603,"transactions":604,"vwap":605},"2026-08-05",70.52,69.48,70.01,991184.421632,17803,69.966,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",70.14,70.84,69.21,70.67,0.26,0.37,1162362.293923,22013,70.3997,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",70.85,71.135,70.12,70.41,0.29,0.41,1812954.556571,28463,70.5403,{"date":629,"open":630,"high":630,"low":631,"close":621,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",72.22,70.08,-1.55,-2.16,1833577.543715,25898,70.3358,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",73.68,70.378,71.67,-1.3,-1.78,1953156.542136,31912,71.2224,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",70.33,74.94,68.95,72.97,3.01,4.3,3880992.028102,48266,73.6169,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",69.55,70.285,68.38,69.96,0.75,1.08,2038134.426179,29146,69.6756,{"date":670,"open":671,"high":672,"low":673,"close":610,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",69.44,69.94,68.85,0.1,0.14,1736724.761679,25145,69.2323,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",68.37,69.5,68.22,69.11,1.27,1.87,1296228.75181,23485,69.0396,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",67.21,69.1,67.84,0.43,0.64,1911287.255386,28986,68.0348,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",68.96,67.29,67.41,-0.9,-1.32,1184372.313868,19710,67.5409,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":624,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",68.92,69.28,67.79,68.31,0.6,1306496.594213,21814,68.2499,{"date":721,"open":722,"high":722,"low":723,"close":571,"change":252,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",69.87,67.63,-2.79,1363015.561268,25613,68.1552,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",70.35,71.41,69.38,69.85,-0.8,-1.13,1128300,{"date":738,"open":739,"high":740,"low":387,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",68.25,70.69,70.65,1.71,2.48,1388000,{"date":746,"open":739,"high":437,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",68.18,68.94,1.22,1.8,1350800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":552,"percent_change":107,"volume":758,"transactions":9,"vwap":757},"2026-07-14",67.32,67.89,66.82,67.72,1056300,{"date":760,"open":692,"high":761,"low":490,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",67.97,67.040001,0.22,0.33,889000,{"date":767,"open":768,"high":769,"low":770,"close":756,"change":295,"percent_change":483,"volume":771,"transactions":9,"vwap":756},"2026-07-10",67.43,67.62,66.31,625300,{"date":773,"open":714,"high":714,"low":774,"close":775,"change":776,"percent_change":763,"volume":777,"transactions":9,"vwap":775},"2026-07-09",66.83,66.93,0.15,774100,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":572,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",68.059998,66.35,66.78,-2.64,1591600,{"date":786,"open":787,"high":788,"low":789,"close":405,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":405},"2026-07-07",70.25,70.55,68.55,-1.38,-1.97,1368600,{"date":794,"open":795,"high":796,"low":797,"close":438,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":438},"2026-07-06",69.54,70.23,68.54,0.65,0.94,1372600,{"date":802,"open":683,"high":569,"low":520,"close":429,"change":503,"percent_change":803,"volume":804,"transactions":9,"vwap":429},"2026-07-02",2.3,1243900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",66.050003,68.47,65.86,67.76,1.45,2.19,1449700,{"date":815,"open":816,"high":817,"low":324,"close":770,"change":284,"percent_change":735,"volume":818,"transactions":9,"vwap":770},"2026-06-30",65.83,66.87,1001100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":439,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",66.89,67.24,66.32,67.07,-0.49,1464900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",65.8,67.48,65.54,67.4,1.73,2.63,1846900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",64.59,65.77,64.34,65.67,1.53,2.39,1144500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":326,"percent_change":327,"volume":851,"transactions":9,"vwap":850},"2026-06-24",64.68,65.17,63.41,64.14,1546300,{"date":853,"open":854,"high":855,"low":856,"close":840,"change":346,"percent_change":857,"volume":858,"transactions":9,"vwap":840},"2026-06-23",64.69,65.31,64.2,-0.88,1862700,{"date":860,"open":861,"high":862,"low":250,"close":863,"change":25,"percent_change":147,"volume":864,"transactions":9,"vwap":863},"2026-06-22",65.010002,65.47,64.91,1779800,{"date":866,"open":867,"high":868,"low":869,"close":336,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":336},"2026-06-18",64.46,65.26,64,1.64,2.6,3366200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",65.58,65.89,62.96,63.060001,-2.67,-4.06,1550000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",66.27,66.91,65.23,65.73,-0.25,-0.38,1271900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",66.62,67.2,65.61,65.98,-0.3,-0.45,1096400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",66.3,67.27,65.96,66.28,0.05,0.08,1421600,{"date":910,"open":911,"high":912,"low":334,"close":913,"change":664,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-11",66.080002,66.76,66.23,1.15,1382100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":735,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-10",66.38,67.44,65.44,65.48,-1.7,1304500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",65.42,67.25,65.050003,66.61,2.08,3.22,2616400,{"date":934,"open":935,"high":936,"low":937,"close":303,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":303},"2026-06-08",62.69,64.9,62.23,2.2,3.53,2418300,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":264,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-05",61.4,62.44,62.33,0.45,1306400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":914,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-04",61.44,62.4,61.2,62.049999,1.89,1327000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":327,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-03",60.72,61.49,60.31,60.9,-0.51,1019700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":930,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-02",58.99,61.26,58.82,61.21,3.52,1310600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":857,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-01",59.61,60.17,59.040001,59.13,-1.47,1035100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":317,"volume":987,"transactions":9,"vwap":985},"2026-05-29",60.42,61.049999,59.92,60.0099983,-0.62,2007100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":242,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-28",60.48,61.16,59.94,60.63,-0.15,851000,{"date":997,"open":21,"high":998,"low":999,"close":958,"change":1000,"percent_change":263,"volume":1001,"transactions":9,"vwap":958},"2026-05-27",61.39,60.39,0.11,1038700,{"date":1003,"open":958,"high":190,"low":1004,"close":1005,"change":147,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",60.3,60.61,0.53,999800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",60.28,60.43,59.71,60.29,0.16,0.27,1062500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":152,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",59.07,60.34,58.81,60.13,0.23,1167500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":542,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",59,60.11,58.31,59.9,2.1,1221800,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",59.83,58.52,58.67,-1.25,-2.09,1477900,{"date":1042,"open":1043,"high":1044,"low":1043,"close":984,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":984},"2026-05-18",58.65,60.09,1.42,2.43,1429400,{"date":1049,"open":1050,"high":966,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",58.060001,57.24,58.5,-0.46,-0.78,1384200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":491,"percent_change":274,"volume":1062,"transactions":9,"vwap":1061},"2026-05-14",58.76,60.67,58.47,58.96,1591100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",58.71,58.79,57.82,58.4,-0.61,-1.03,1449200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",59.060001,59.46,58.36,59.0099983,0.07,0.12,1178800,{"date":1082,"open":1083,"high":191,"low":1065,"close":1084,"change":825,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",59.55,58.94,-0.82,1553400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",59.63,60.080002,59.16,59.43,-0.03,-0.05,1836500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1075,"change":889,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1075},"2026-05-07",59.97,60.64,59.2,-0.64,1861300,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":583,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-06",59.14,60.58,59.84,2.24,2194300,{"date":1111,"open":1066,"high":1112,"low":1113,"close":1114,"change":1094,"percent_change":242,"volume":1115,"transactions":9,"vwap":1114},"2026-05-05",59.12,57.91,58.53,1539700,{"date":1117,"open":1084,"high":1118,"low":1029,"close":1119,"change":378,"percent_change":419,"volume":1120,"transactions":9,"vwap":1119},"2026-05-04",59.65,58.58,1249100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":503,"volume":1128,"transactions":9,"vwap":1126},"2026-05-01",59.049999,59.42,58.11,59.37,0.91,1843100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",57.72,58.86,57.44,58.46,0.86,1.49,1894100,{"date":1139,"open":1060,"high":977,"low":1140,"close":1141,"change":1142,"percent_change":783,"volume":1143,"transactions":9,"vwap":1141},"2026-04-29",56.9,57.6,-1.56,2099000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1091,"change":122,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1091},"2026-04-28",58.43,59.28,57.48,1.95,2747900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-27",57.76,58.54,57.52,58.029999,0.3,0.52,2412300,{"date":1161,"open":1162,"high":1050,"low":1163,"close":1164,"change":43,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-24",57,56.8,57.73,1.28,1889100,{"date":1168,"open":1060,"high":1169,"low":1170,"close":1162,"change":1171,"percent_change":357,"volume":1172,"transactions":9,"vwap":1162},"2026-04-23",58.77,56.35,-1.29,1715100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-22",58.95,59.5,57.93,58.29,-0.21,-0.36,1645600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1052,"change":562,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1052},"2026-04-21",59.029999,59.88,58.0099983,-0.7,1484700,{"date":1190,"open":1141,"high":976,"low":1141,"close":1191,"change":1135,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-20",58.91,1.48,1496700,{"date":1195,"open":1196,"high":1068,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-17",56.64,56.5,58.049999,1.88,3.35,2646000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":695,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",55.96,56.85,55.69,56.17,0.24,1768700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":72,"percent_change":870,"volume":1216,"transactions":9,"vwap":1215},"2026-04-15",55.02,56.18,54.6,55.93,2374500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",53.5,55.19,53.39,55.029999,1.46,2.73,1592100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":665,"volume":1233,"transactions":9,"vwap":1231},"2026-04-13",52.78,53.59,52.36,53.57,0.57,1757200,{"date":1235,"open":1236,"high":113,"low":1237,"close":1238,"change":1158,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",52.58,52.52,53,0.99,1593300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":295,"volume":1248,"transactions":9,"vwap":1246},"2026-04-09",52.060001,53.099998,50.9,52.48,-0.06,1921000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-08",52.97,53.62,52.13,52.54,0.84,1.62,2639000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":326,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-07",51.6,52.26,51.2,51.7,-0.39,1531900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1079,"percent_change":1023,"volume":1272,"transactions":9,"vwap":1271},"2026-04-06",51.85,52.33,51.52,51.9,1839700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1136,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",50.49,52.27,50.07,51.78,0.76,1999900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":857,"percent_change":922,"volume":1287,"transactions":9,"vwap":1286},"2026-04-01",51.93,52.68,50.74,51.02,2124300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1271,"change":907,"percent_change":776,"volume":1293,"transactions":9,"vwap":1271},"2026-03-31",52.35,53.25,51.48,3076000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1279,"volume":1301,"transactions":9,"vwap":1299},"2026-03-30",52.56,52.71,51.42,51.82,0.39,2441700,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-27",52.85,51.23,51.43,-1.73,-3.25,2127300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":147,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-26",52.46,53.75,53.16,0.61,1656000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1247,"percent_change":295,"volume":1323,"transactions":9,"vwap":1322},"2026-03-25",53.68,53.95,52.09,52.84,1601400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":243,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-24",52.41,53.71,52.17,52.9,-0.26,1630400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":274,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-23",53.15,54.17,52.51,53.040001,1.84,2335100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":419,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-20",53.43,53.55,51.79,52.080002,-2.49,4290400,{"date":1349,"open":1296,"high":1313,"low":1350,"close":1351,"change":1352,"percent_change":1127,"volume":1353,"transactions":9,"vwap":1351},"2026-03-19",52.38,53.41,0.48,1607400,{"date":1355,"open":1337,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",53.64,52.77,52.93,-0.56,-1.05,1710100,{"date":1363,"open":1364,"high":1365,"low":1364,"close":113,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":113},"2026-03-17",52.69,53.7,1.2,2.29,1535200,{"date":1370,"open":1322,"high":1371,"low":1268,"close":1372,"change":264,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-16",53.060001,52.29,0.54,2326200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":213,"percent_change":409,"volume":1381,"transactions":9,"vwap":1380},"2026-03-13",52.21,54.28,51.94,52.0099983,1856200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",51.45,52.8,50.78,52.73,0.58,1.11,3305800,{"date":1392,"open":1393,"high":1393,"low":1306,"close":1394,"change":1171,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-11",53.27,52.15,-2.41,1705200,{"date":1398,"open":1399,"high":1229,"low":1400,"close":1401,"change":274,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-10",52.029999,51.66,53.44,1.83,3385700,{"date":1405,"open":1326,"high":1406,"low":31,"close":1246,"change":1053,"percent_change":192,"volume":1407,"transactions":9,"vwap":1246},"2026-03-09",52.76,3778000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-06",54.76,55,52.82,52.94,-2.53,-4.56,2487800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":347,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-05",55.8,56.32,55.040001,55.47,-1.58,2551500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1389,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-04",55.12,56.7,54.5,56.36,2.01,3548600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":522,"volume":1440,"transactions":9,"vwap":1438},"2026-03-03",54.94,56.52,53.36,55.25,-0.99,3266100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-02",56.99,57.27,55.64,56.24,-1.34,-2.33,2730600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-27",60.25,60.71,57.45,57.58,-3.59,-5.87,18749500,{"date":1460,"open":1099,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-26",61.66,60.14,61.17,0.87,1.44,1817000,{"date":1468,"open":1469,"high":1106,"low":1123,"close":1004,"change":1470,"percent_change":87,"volume":1471,"transactions":9,"vwap":1004},"2026-02-25",59.75,0.8,2628000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1176,"change":1477,"percent_change":326,"volume":1478,"transactions":9,"vwap":1176},"2026-02-24",58.7,60.049999,58,-0.12,2546000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-23",60.92,61.54,59.29,59.62,-1.26,-2.07,2735900,{"date":1489,"open":251,"high":1490,"low":1491,"close":1492,"change":1447,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-20",62.68,60.76,60.88,-2.15,2482800,{"date":1496,"open":1497,"high":1498,"low":993,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-19",61.45,62.29,62.22,0.67,1.09,2462200,{"date":1504,"open":201,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-18",61.83,60.4,61.55,0.89,1.47,2366900,{"date":1512,"open":961,"high":953,"low":992,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-17",60.66,-0.83,-1.35,2657200,{"date":1518,"open":1519,"high":1520,"low":1519,"close":959,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":959},"2026-02-13",59.41,61.99,2.42,4.1,2517900,{"date":1525,"open":951,"high":951,"low":1526,"close":1019,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1019},"2026-02-12",57.59,-2.71,-4.39,6361000,{"date":1531,"open":1532,"high":1533,"low":950,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-11",66.16,66.77,61.78,-4.32,-6.54,4349300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1501,"percent_change":388,"volume":1544,"transactions":9,"vwap":1543},"2026-02-10",65.14,66.56,64.93,66.099998,2123600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":861,"change":623,"percent_change":946,"volume":1550,"transactions":9,"vwap":861},"2026-02-09",64.35,65.15,64.010002,2032100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-06",63.09,64.83,62.87,64.72,1.55,2.45,3462000,{"date":1561,"open":1562,"high":291,"low":1563,"close":283,"change":1359,"percent_change":857,"volume":1564,"transactions":9,"vwap":283},"2026-02-05",64.57,62.89,1956600,{"date":1566,"open":221,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1557,"volume":1571,"transactions":9,"vwap":1569},"2026-02-04",64.56,63.13,63.73,0.97,2854000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":897,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-03",63.07,63.88,62.42,62.76,-0.48,3116100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":878,"change":1585,"percent_change":1346,"volume":1586,"transactions":9,"vwap":878},"2026-02-02",64.8,65.059998,62.99,-1.61,1712500,{"date":1588,"open":1589,"high":1590,"low":869,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-30",65.21,65.64,64.67,-0.34,-0.52,2621900,{"date":1596,"open":259,"high":1597,"low":1598,"close":861,"change":1135,"percent_change":87,"volume":1599,"transactions":9,"vwap":861},"2026-01-29",65.29,63.43,2381100,{"date":1601,"open":1602,"high":902,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-28",63.9,62.75,64.15,-1.07,-1.64,4016800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":946,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-27",64.6,65.34,63.95,65.22,0.69,3458100,{"date":1617,"open":1611,"high":1618,"low":1619,"close":1620,"change":213,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-26",65.93,64.48,64.77,-1.1,1626400,{"date":1624,"open":1625,"high":365,"low":854,"close":1626,"change":1627,"percent_change":675,"volume":1628,"transactions":9,"vwap":1626},"2026-01-23",65.099998,65.49,0.09,1629700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":734,"volume":1636,"transactions":9,"vwap":1634},"2026-01-22",66.54,67.51,65.35,65.4,-0.53,1674400,{"date":1638,"open":1639,"high":774,"low":1640,"close":1618,"change":1157,"percent_change":551,"volume":1641,"transactions":9,"vwap":1618},"2026-01-21",66.089996,65.6,1527500,{"date":1643,"open":1644,"high":894,"low":862,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",66.79,65.63,-2.32,-3.41,1436900,{"date":1650,"open":885,"high":1651,"low":1652,"close":550,"change":1255,"percent_change":1653,"volume":1654,"transactions":9,"vwap":550},"2026-01-16",68.019997,66.43,1.25,2207300,{"date":1656,"open":1657,"high":1658,"low":809,"close":1659,"change":163,"percent_change":1389,"volume":1660,"transactions":9,"vwap":1659},"2026-01-15",66.47,67.66,67.11,1623900,{"date":1662,"open":1663,"high":918,"low":1664,"close":1665,"change":906,"percent_change":907,"volume":1666,"transactions":9,"vwap":1665},"2026-01-14",65.9,65.16,66.37,1667800,{"date":1668,"open":1658,"high":418,"low":904,"close":823,"change":1669,"percent_change":857,"volume":1670,"transactions":9,"vwap":823},"2026-01-13",-0.59,1476700,{"date":1672,"open":1673,"high":1674,"low":902,"close":885,"change":1605,"percent_change":1675,"volume":1676,"transactions":9,"vwap":885},"2026-01-12",67.73,67.77,-1.57,1666500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-09",67.14,68.089996,66.71,67.98,0.93,1.39,1126600,{"date":1687,"open":839,"high":1688,"low":839,"close":1689,"change":1690,"percent_change":1684,"volume":1691,"transactions":9,"vwap":1689},"2026-01-08",67.74,67.050003,0.92,1186200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":791,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-07",68.5,68.91,65.82,66.13,-2.89,1939900,{"date":1701,"open":1644,"high":739,"low":1644,"close":1702,"change":107,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",68.099998,1.51,1808200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":532,"percent_change":78,"volume":1711,"transactions":9,"vwap":1710},"2026-01-05",67.059998,67.92,66.9,67.089996,2630000,{"date":1713,"open":1714,"high":387,"low":885,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-02",67.57,67.82,0.34,0.5,1078900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":830,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":830},"2025-12-31",68.82,68.86,67.34,-1.79,-2.58,1106100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":612,"percent_change":152,"volume":1733,"transactions":9,"vwap":1732},"2025-12-30",69.010002,69.36,68.69,69.27,849600,{"date":1735,"open":682,"high":1736,"low":1695,"close":1729,"change":439,"percent_change":1578,"volume":1737,"transactions":9,"vwap":1729},"2025-12-29",69.65,910200,{"date":1739,"open":415,"high":539,"low":651,"close":1740,"change":1079,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",69.34,0.17,529300,{"date":1744,"open":529,"high":1745,"low":789,"close":415,"change":1746,"percent_change":1315,"volume":1747,"transactions":9,"vwap":415},"2025-12-24",69.43,0.42,446300,{"date":1749,"open":1750,"high":1750,"low":558,"close":1751,"change":430,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-23",69.26,68.8,-0.94,1131600,{"date":1755,"open":405,"high":1756,"low":1757,"close":1758,"change":163,"percent_change":665,"volume":1759,"transactions":9,"vwap":1758},"2025-12-22",69.58,68.3,69.45,1220600,{"date":1761,"open":1762,"high":1758,"low":1763,"close":1764,"change":1578,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-19",68.99,68.36,68.71,-0.69,2810300,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":512,"volume":1773,"transactions":9,"vwap":1771},"2025-12-18",70,68.67,69.19,-0.35,1562900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":795,"change":1779,"percent_change":1606,"volume":1780,"transactions":9,"vwap":795},"2025-12-17",70.87,71.58,68.74,-1.16,1730800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-16",71.57,71.93,69.77,70.7,-0.92,-1.28,1816500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":25,"percent_change":623,"volume":1796,"transactions":9,"vwap":1795},"2025-12-15",71.86,72.32,71.18,71.62,1258700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":731,"change":1179,"percent_change":1802,"volume":1803,"transactions":9,"vwap":731},"2025-12-12",71.69,72.24,70.95,-0.29,1118000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1795,"change":1165,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1795},"2025-12-11",70.6,71.78,70.46,1.82,940300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-10",69.050003,70.75,69,70.34,1.36,1.97,1805200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":946,"percent_change":142,"volume":1826,"transactions":9,"vwap":1825},"2025-12-09",68.52,69.86,68.040001,68.98,909700,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":513,"percent_change":78,"volume":1832,"transactions":9,"vwap":1831},"2025-12-08",69.080002,68.050003,68.53,1279700,{"date":1834,"open":788,"high":1835,"low":1836,"close":713,"change":1788,"percent_change":572,"volume":1837,"transactions":9,"vwap":713},"2025-12-05",70.81,68.7,1915900,{"date":1839,"open":1840,"high":1841,"low":787,"close":1842,"change":1669,"percent_change":1514,"volume":1843,"transactions":9,"vwap":1842},"2025-12-04",71.56,71.65,70.56,1082100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":203,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-03",71.88,72.5,70.73,71.15,-0.84,1081700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":327,"volume":1859,"transactions":9,"vwap":1857},"2025-12-02",72.019997,72.4,71.33,71.75,-0.22,889300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1264,"percent_change":377,"volume":1866,"transactions":9,"vwap":1865},"2025-12-01",71.7,72.72,71.22,71.97,1465700,{"date":1868,"open":1847,"high":1869,"low":447,"close":1870,"change":1772,"percent_change":1578,"volume":1871,"transactions":9,"vwap":1870},"2025-11-28",72.82,72.36,414000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":264,"percent_change":1300,"volume":1878,"transactions":9,"vwap":1877},"2025-11-26",72.34,73.12,72.089996,72.71,1231300,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-25",70.77,73.17,72.43,1.77,2.5,1447000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1508,"volume":1894,"transactions":9,"vwap":1892},"2025-11-24",70.22,71.050003,69.72,70.66,0.62,1500400,{"date":1896,"open":1722,"high":1897,"low":592,"close":1898,"change":1899,"percent_change":1431,"volume":1900,"transactions":9,"vwap":1898},"2025-11-21",70.45,70.040001,1.38,1252800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":213,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-20",69.98,70.9,68.63,68.66,-1.04,1135400,{"date":1910,"open":428,"high":1911,"low":558,"close":732,"change":127,"percent_change":1912,"volume":1913,"transactions":9,"vwap":732},"2025-11-19",69.68,0.36,976600,{"date":1915,"open":568,"high":601,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-18",68.46,69.13,0.02,0.03,1117200,{"date":1922,"open":1923,"high":589,"low":1764,"close":684,"change":224,"percent_change":1924,"volume":1925,"transactions":9,"vwap":684},"2025-11-17",70.54,-2.17,1064300,{"date":1927,"open":600,"high":1928,"low":1898,"close":457,"change":483,"percent_change":1929,"volume":1930,"transactions":9,"vwap":457},"2025-11-14",71.11,-0.23,1059400,{"date":1932,"open":1933,"high":1934,"low":741,"close":1935,"change":1936,"percent_change":285,"volume":1937,"transactions":9,"vwap":1935},"2025-11-13",71.48,72.15,70.8,-0.85,1392700,{"date":1939,"open":1940,"high":1941,"low":1841,"close":1841,"change":1942,"percent_change":533,"volume":1943,"transactions":9,"vwap":1841},"2025-11-12",72.14,73.029999,-0.77,1535600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":122,"volume":1951,"transactions":9,"vwap":1949},"2025-11-11",72.010002,72.86,71.6,72.42,0.81,1875700,{"date":1953,"open":1870,"high":1954,"low":1955,"close":1956,"change":513,"percent_change":1907,"volume":1957,"transactions":9,"vwap":1956},"2025-11-10",72.38,71.010002,71.61,1307300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1870,"change":1963,"percent_change":931,"volume":1964,"transactions":9,"vwap":1870},"2025-11-07",70.19,72.54,70.099998,2.26,1903500,{"date":1966,"open":649,"high":589,"low":1967,"close":1962,"change":43,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1962},"2025-11-06",68.97,1.05,1681300,{"date":1971,"open":1891,"high":436,"low":1972,"close":1973,"change":1180,"percent_change":1593,"volume":1974,"transactions":9,"vwap":1973},"2025-11-05",68.010002,69.37,1547500,{"date":1976,"open":1977,"high":1978,"low":682,"close":1979,"change":857,"percent_change":1038,"volume":1980,"transactions":9,"vwap":1979},"2025-11-04",69.88,70.86,69.73,1702200,{"date":1982,"open":1983,"high":1776,"low":1745,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-03",70.26,70.61,-0.58,-0.81,1369000,{"date":1989,"open":608,"high":1990,"low":1991,"close":1992,"change":1279,"percent_change":665,"volume":1993,"transactions":9,"vwap":1992},"2025-10-31",71.46,69.83,71.19,2345100,{"date":1995,"open":1996,"high":1857,"low":1997,"close":426,"change":1078,"percent_change":674,"volume":1998,"transactions":9,"vwap":426},"2025-10-30",70.83,69.75,2219200,{"date":2000,"open":2001,"high":2002,"low":1903,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-29",73.050003,73.87,70.36,-3.73,-5.03,3187100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1669,"volume":2014,"transactions":9,"vwap":2012},"2025-10-28",74.75,74.77,73.44,74.089996,-0.44,1913100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":26,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-27",73.9,74.66,73.51,74.53,0.47,1586000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":946,"percent_change":1315,"volume":2029,"transactions":9,"vwap":2028},"2025-10-24",74.33,74.96,73.96,74.18,1350400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1006,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-23",73.38,74.029999,72.17,73.73,0.72,1333900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":542,"percent_change":742,"volume":2044,"transactions":9,"vwap":2043},"2025-10-22",72.2,73.32,71.95,73.2,1505300,{"date":2046,"open":611,"high":1793,"low":2047,"close":1865,"change":2048,"percent_change":1338,"volume":2049,"transactions":9,"vwap":1865},"2025-10-21",70.53,1.3,1938500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":611,"change":1264,"percent_change":2055,"volume":2056,"transactions":9,"vwap":611},"2025-10-20",71.31,71.85,70.63,-0.55,905800,{"date":2058,"open":611,"high":2059,"low":2060,"close":2061,"change":1500,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-17",71.37,70.11,71.059998,0.95,1403900,{"date":2065,"open":446,"high":1876,"low":1769,"close":2066,"change":1447,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-16",70.39,-1.87,2237000,{"date":2070,"open":2071,"high":2072,"low":2047,"close":2073,"change":1366,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-15",70.68,72.64,71.73,1.7,2067400,{"date":2077,"open":1756,"high":2078,"low":671,"close":2047,"change":695,"percent_change":1315,"volume":2079,"transactions":9,"vwap":2047},"2025-10-14",70.59,2539900,{"date":2081,"open":426,"high":1835,"low":2082,"close":1962,"change":1315,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1962},"2025-10-13",69.78,0.88,1847600,{"date":2086,"open":2087,"high":1792,"low":569,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-10",71.68,69.49,-1.96,-2.74,1541800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1423,"percent_change":633,"volume":2098,"transactions":9,"vwap":2097},"2025-10-09",73.040001,73.11,71.26,71.45,1309900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1941,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1941},"2025-10-08",73.88,73.95,72.84,-0.74,-1,2479300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1850,"percent_change":735,"volume":2113,"transactions":9,"vwap":2112},"2025-10-07",74.9,75.019997,73.57,73.77,2118700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2105,"percent_change":706,"volume":2120,"transactions":9,"vwap":2119},"2025-10-06",75.4,75.94,74.52,74.61,1015700,{"date":2122,"open":2123,"high":30,"low":2124,"close":2125,"change":2126,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-03",76.13,75.38,75.61,0,1509900,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2125,"change":2132,"percent_change":408,"volume":1866,"transactions":9,"vwap":2125},"2025-10-02",76.37,74.74,-0.71,{"date":2134,"open":2135,"high":2130,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-01",74.99,74.010002,76.32,1.98,2.66,1844000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1070,"percent_change":409,"volume":2147,"transactions":9,"vwap":2146},"2025-09-30",74.85,75.2,73.019997,74.34,2480900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":163,"volume":2155,"transactions":9,"vwap":2153},"2025-09-29",75.53,75.66,74.31,75.37,0.55,1982700,{"date":2157,"open":2158,"high":2159,"low":2136,"close":2160,"change":377,"percent_change":213,"volume":2161,"transactions":9,"vwap":2160},"2025-09-26",75.36,75.54,74.82,2563300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2158,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2158},"2025-09-25",74.8,75.49,73.74,-0.1,-0.13,5472200,{"date":2171,"open":2172,"high":2173,"low":2143,"close":2174,"change":532,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-24",75.25,76.24,75.46,-0.96,2856200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2154,"percent_change":43,"volume":2183,"transactions":9,"vwap":2182},"2025-09-23",76.050003,77.27,75.87,76.19,1105000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":734,"percent_change":1360,"volume":2190,"transactions":9,"vwap":2189},"2025-09-22",75.63,76.39,75.029999,75.64,1453900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-19",78.029999,78.23,76.11,76.44,-1.31,-1.68,6244800,{"date":2201,"open":2202,"high":2203,"low":2173,"close":2204,"change":2205,"percent_change":833,"volume":2206,"transactions":9,"vwap":2204},"2025-09-18",76.46,78.18,77.75,1.32,1480000,{"date":2208,"open":2209,"high":180,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-17",78.94,76.34,76.43,-2.5,-3.17,1667700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1465,"volume":2222,"transactions":9,"vwap":2220},"2025-09-16",77.95,79.22,77.66,78.93,1.12,2682900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-15",77.69,77.94,76.28,77.81,0.63,0.82,2099900,{"date":2233,"open":2234,"high":2235,"low":2179,"close":2236,"change":2062,"percent_change":1653,"volume":2237,"transactions":9,"vwap":2236},"2025-09-12",76.27,77.92,77.18,2141900,{"date":2239,"open":2027,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-11",76.6,73.64,76.23,2.36,3.19,1508300,{"date":2247,"open":1992,"high":2025,"low":1992,"close":2002,"change":1509,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2002},"2025-09-10",2.03,2389100,{"date":2251,"open":2252,"high":2252,"low":1946,"close":1855,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1855},"2025-09-09",75,-3.39,-4.47,3222900,{"date":2257,"open":2252,"high":2195,"low":2041,"close":2258,"change":1907,"percent_change":1515,"volume":2259,"transactions":9,"vwap":2258},"2025-09-08",75.79,3498700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":338,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-05",76.040001,77.42,75.68,76.83,2.05,2049900,{"date":2269,"open":2270,"high":2125,"low":2271,"close":2272,"change":1703,"percent_change":2266,"volume":2273,"transactions":9,"vwap":2272},"2025-09-04",74.21,73.89,75.29,2322200,{"date":2275,"open":2034,"high":2017,"low":2276,"close":2277,"change":1899,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-03",72.080002,73.78,1.91,1364000,{"date":2281,"open":2282,"high":2283,"low":1794,"close":1855,"change":295,"percent_change":994,"volume":2284,"transactions":9,"vwap":1855},"2025-09-02",71.52,72.61,1486000,{"date":2286,"open":1777,"high":2287,"low":2288,"close":2289,"change":1255,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-29",72.65,71.51,72.51,1.17,1088000,{"date":2293,"open":2294,"high":2295,"low":1816,"close":641,"change":1893,"percent_change":1464,"volume":2296,"transactions":9,"vwap":641},"2025-08-28",71.29,71.82,1303700,{"date":2298,"open":601,"high":2299,"low":2300,"close":1890,"change":2301,"percent_change":1963,"volume":2302,"transactions":9,"vwap":1890},"2025-08-27",71.2,69.35,1.57,1120500,{"date":2304,"open":2305,"high":796,"low":2306,"close":601,"change":326,"percent_change":1802,"volume":2307,"transactions":9,"vwap":601},"2025-08-26",69.64,69.089996,2430100,{"date":2309,"open":2310,"high":1903,"low":1778,"close":1911,"change":307,"percent_change":946,"volume":2311,"transactions":9,"vwap":1911},"2025-08-25",69.15,1128400,{"date":2313,"open":2314,"high":1823,"low":1541,"close":1973,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1973},"2025-08-22",66.63,2.95,4.44,1286900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":117,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-21",65.85,66.52,65.62,66.42,-0.02,1031000,{"date":2327,"open":2328,"high":894,"low":2329,"close":1652,"change":2013,"percent_change":316,"volume":2330,"transactions":9,"vwap":1652},"2025-08-20",67,66.07,1188500,{"date":2332,"open":1640,"high":1709,"low":920,"close":817,"change":742,"percent_change":2333,"volume":2334,"transactions":9,"vwap":817},"2025-08-19",2.62,1306300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1664,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1664},"2025-08-18",65.66,65.95,64.96,-0.28,-0.43,1156000,{"date":2344,"open":2345,"high":365,"low":2346,"close":920,"change":1023,"percent_change":26,"volume":2347,"transactions":9,"vwap":920},"2025-08-15",65.45,64.55,937200,{"date":2349,"open":2350,"high":2345,"low":282,"close":1589,"change":1802,"percent_change":2013,"volume":2351,"transactions":9,"vwap":1589},"2025-08-14",64.61,1105600,{"date":2353,"open":345,"high":2354,"low":2355,"close":2356,"change":1402,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-13",65.71,63.67,65.5,2.87,1183300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2355,"change":503,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2355},"2025-08-12",62.83,63.68,62.24,2.51,2294100,{"date":2367,"open":2368,"high":314,"low":1520,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-11",63,62.11,-1.14,-1.8,1535100,{"date":2374,"open":324,"high":2375,"low":2376,"close":220,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":220},"2025-08-08",65.92,63.029999,-2.44,-3.71,2107600,{"date":2381,"open":1657,"high":396,"low":2382,"close":2383,"change":439,"percent_change":512,"volume":2384,"transactions":9,"vwap":2383},"2025-08-07",65.2,65.69,1255100,{"date":2386,"open":2387,"high":2388,"low":895,"close":2389,"change":2390,"percent_change":1477,"volume":2391,"transactions":9,"vwap":2389},"2025-08-06",66.25,66.44,66.019997,-0.08,1537500,{"date":2393,"open":876,"high":396,"low":1540,"close":1543,"change":1912,"percent_change":2154,"volume":2394,"transactions":9,"vwap":1543},"2025-08-05",2195200,{"date":2396,"open":1554,"high":2397,"low":867,"close":366,"change":2221,"percent_change":833,"volume":2398,"transactions":9,"vwap":366},"2025-08-04",66.18,2056300,{"date":2400,"open":781,"high":781,"low":2401,"close":2402,"change":1986,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-01",63.27,64.62,-1.24,2711900,{"date":2406,"open":816,"high":1644,"low":2407,"close":2408,"change":2105,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-31",65.3,65.43,-1.51,4179700,{"date":2412,"open":1785,"high":2413,"low":2383,"close":1652,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1652},"2025-07-30",70.4,-4,-5.68,3158500,{"date":2418,"open":2419,"high":740,"low":1730,"close":426,"change":492,"percent_change":65,"volume":2420,"transactions":9,"vwap":426},"2025-07-29",69.82,2058900,{"date":2422,"open":2423,"high":1956,"low":437,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-28",71.53,69.6,-2.2,-3.06,1287200,{"date":2429,"open":1801,"high":2430,"low":1842,"close":446,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":446},"2025-07-25",72.050003,1.06,1.5,1540300,{"date":2435,"open":619,"high":2436,"low":1897,"close":2437,"change":513,"percent_change":1360,"volume":2438,"transactions":9,"vwap":2437},"2025-07-24",71.44,70.74,1175100,{"date":2440,"open":1933,"high":2441,"low":2442,"close":2443,"change":613,"percent_change":1158,"volume":2444,"transactions":9,"vwap":2443},"2025-07-23",72.040001,70.91,71.49,1055800,{"date":2446,"open":2447,"high":2096,"low":2448,"close":2449,"change":2450,"percent_change":462,"volume":2451,"transactions":9,"vwap":2449},"2025-07-22",69.4,69.16,71.12,2.11,848700,{"date":2453,"open":1758,"high":416,"low":581,"close":1729,"change":112,"percent_change":1627,"volume":2454,"transactions":9,"vwap":1729},"2025-07-21",873900,{"date":2456,"open":732,"high":2457,"low":1751,"close":651,"change":2390,"percent_change":1477,"volume":1987,"transactions":9,"vwap":651},"2025-07-18",69.56,{"date":2459,"open":438,"high":1889,"low":2460,"close":2461,"change":1605,"percent_change":224,"volume":2462,"transactions":9,"vwap":2461},"2025-07-17",68.32,69.029999,1366500,{"date":2464,"open":1889,"high":2465,"low":415,"close":1962,"change":263,"percent_change":612,"volume":2466,"transactions":9,"vwap":1962},"2025-07-16",71.13,1654400,{"date":2468,"open":2469,"high":2470,"low":722,"close":2471,"change":2197,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-15",71.55,71.66,69.92,-1.84,1042100,{"date":2475,"open":2437,"high":1862,"low":427,"close":2476,"change":551,"percent_change":798,"volume":2477,"transactions":9,"vwap":2476},"2025-07-14",71.23,1605700,{"date":2479,"open":713,"high":2480,"low":713,"close":1881,"change":58,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1881},"2025-07-11",71.040001,0.7,1490500,{"date":2484,"open":1967,"high":2078,"low":2485,"close":2486,"change":1653,"percent_change":233,"volume":2487,"transactions":9,"vwap":2486},"2025-07-10",68.87,70.28,1400900,{"date":2489,"open":2490,"high":1911,"low":789,"close":2461,"change":43,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2461},"2025-07-09",68.57,1.07,1479800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":1757,"change":1570,"percent_change":1465,"volume":2498,"transactions":9,"vwap":1757},"2025-07-08",67.17,68.65,66.94,1149900,{"date":2500,"open":1694,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-07",68.58,66.98,67.33,-1.5,-2.18,1560600,{"date":2508,"open":1708,"high":610,"low":1708,"close":2509,"change":491,"percent_change":2230,"volume":2510,"transactions":9,"vwap":2509},"2025-07-03",68.83,774300,{"date":2512,"open":1972,"high":2513,"low":2514,"close":2515,"change":776,"percent_change":763,"volume":2516,"transactions":9,"vwap":2515},"2025-07-02",68.51,67.46,68.27,1222200,{"date":2518,"open":775,"high":2519,"low":2520,"close":520,"change":798,"percent_change":274,"volume":2521,"transactions":9,"vwap":520},"2025-07-01",69.9,66.5,1392900,{"date":2523,"open":810,"high":2524,"low":2525,"close":2526,"change":735,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-30",67.96,66.67,67.47,-1.65,1473100,{"date":2530,"open":2460,"high":568,"low":2531,"close":559,"change":1255,"percent_change":2532,"volume":2533,"transactions":9,"vwap":559},"2025-06-27",67.88,1.24,1996900,{"date":2535,"open":927,"high":755,"low":2536,"close":810,"change":2221,"percent_change":388,"volume":2537,"transactions":9,"vwap":810},"2025-06-26",66.74,2988900,{"date":2539,"open":1973,"high":437,"low":2540,"close":521,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":521},"2025-06-25",66.57,-3.7,-5.26,2886700,{"date":2545,"open":2059,"high":2053,"low":1979,"close":1816,"change":430,"percent_change":1787,"volume":2546,"transactions":9,"vwap":1816},"2025-06-24",2004700,{"date":2548,"open":2549,"high":2549,"low":2461,"close":2550,"change":1578,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-23",72.57,70.99,-0.67,2169500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":439,"volume":2560,"transactions":9,"vwap":2558},"2025-06-20",71.89,72.69,71.34,71.47,-0.24,3225600,{"date":2562,"open":1807,"high":2563,"low":1990,"close":2564,"change":1093,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-18",72.41,71.71,-0.04,1775300,{"date":2568,"open":2569,"high":2570,"low":2423,"close":2571,"change":78,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-17",73.21,73.22,71.74,-1.48,1669000,{"date":2575,"open":2576,"high":2577,"low":2276,"close":1869,"change":2036,"percent_change":51,"volume":2578,"transactions":9,"vwap":1869},"2025-06-16",72.77,73.61,2143300,{"date":2580,"open":1947,"high":2581,"low":2582,"close":2583,"change":790,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-13",73.55,71.5,72.099998,-1.88,1065600,{"date":2587,"open":2588,"high":2577,"low":2589,"close":2590,"change":1717,"percent_change":1614,"volume":2591,"transactions":9,"vwap":2590},"2025-06-12",72.93,72.68,73.48,806100,{"date":2593,"open":2570,"high":2270,"low":2594,"close":2595,"change":1627,"percent_change":1079,"volume":2596,"transactions":9,"vwap":2595},"2025-06-11",72.63,72.98,1693600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":307,"percent_change":695,"volume":2603,"transactions":9,"vwap":2602},"2025-06-10",72.9,73.4,71.089996,72.89,2044200,{"date":2605,"open":2606,"high":2607,"low":1870,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-09",74.44,74.59,72.58,-1.54,-2.08,3455100,{"date":2613,"open":2072,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":931,"volume":2618,"transactions":9,"vwap":2616},"2025-06-06",74.35,72.39,74.12,2.31,1741000,{"date":2620,"open":2052,"high":1883,"low":1801,"close":2621,"change":1388,"percent_change":1950,"volume":2622,"transactions":9,"vwap":2621},"2025-06-05",71.81,1314200,{"date":2624,"open":730,"high":1862,"low":1785,"close":2476,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2476},"2025-06-04",0.85,1.21,1886600,{"date":2629,"open":561,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-03",70.82,67.12,70.38,2.79,4.13,1838300,{"date":2637,"open":2638,"high":1688,"low":1696,"close":2639,"change":612,"percent_change":1300,"volume":2640,"transactions":9,"vwap":2639},"2025-06-02",66.81,67.59,1110600,{"date":2642,"open":1831,"high":1831,"low":774,"close":2503,"change":2643,"percent_change":357,"volume":2644,"transactions":9,"vwap":2503},"2025-05-30",-1.52,2502800,{"date":2646,"open":2460,"high":2647,"low":757,"close":673,"change":665,"percent_change":2648,"volume":2649,"transactions":9,"vwap":673},"2025-05-29",68.88,1.59,1643800,{"date":2651,"open":2652,"high":519,"low":2520,"close":1674,"change":552,"percent_change":107,"volume":2653,"transactions":9,"vwap":1674},"2025-05-28",67.16,1392000,{"date":2655,"open":2322,"high":2503,"low":2656,"close":1710,"change":743,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1710},"2025-05-27",65.37,3.84,1619300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2350,"change":2324,"percent_change":1093,"volume":2664,"transactions":9,"vwap":2350},"2025-05-23",64.050003,65.019997,63.86,1369700,{"date":2666,"open":1582,"high":2345,"low":2667,"close":291,"change":1180,"percent_change":2055,"volume":1007,"transactions":9,"vwap":291},"2025-05-22",63.92,{"date":2669,"open":2670,"high":2670,"low":2671,"close":334,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":334},"2025-05-21",67.5,64.94,-2.61,-3.86,1257900,{"date":2676,"open":2670,"high":1763,"low":2670,"close":375,"change":897,"percent_change":2013,"volume":2677,"transactions":9,"vwap":375},"2025-05-20",1217800,{"date":2679,"open":2495,"high":418,"low":821,"close":571,"change":112,"percent_change":1627,"volume":2680,"transactions":9,"vwap":571},"2025-05-19",1044500,{"date":2682,"open":1707,"high":2683,"low":2321,"close":694,"change":1135,"percent_change":1165,"volume":2684,"transactions":9,"vwap":694},"2025-05-16",67.94,1103300,{"date":2686,"open":2687,"high":2688,"low":353,"close":2502,"change":1464,"percent_change":2205,"volume":2689,"transactions":9,"vwap":2502},"2025-05-15",66.11,67.019997,923200,{"date":2691,"open":2692,"high":2638,"low":2656,"close":2687,"change":1078,"percent_change":1000,"volume":2693,"transactions":9,"vwap":2687},"2025-05-14",65.84,2143500,{"date":2695,"open":2497,"high":1659,"low":921,"close":2696,"change":1359,"percent_change":1850,"volume":2697,"transactions":9,"vwap":2696},"2025-05-13",66.040001,1215800,{"date":2699,"open":1697,"high":2700,"low":904,"close":2701,"change":843,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-05-12",67.15,66.6,3.72,1216100,{"date":2705,"open":345,"high":2706,"low":2707,"close":2708,"change":1500,"percent_change":1968,"volume":2709,"transactions":9,"vwap":2708},"2025-05-09",64.42,63.29,64.21,1105300,{"date":2711,"open":2712,"high":1591,"low":2713,"close":2714,"change":962,"percent_change":734,"volume":2715,"transactions":9,"vwap":2714},"2025-05-08",64.41,63.47,63.54,1402800,{"date":2717,"open":259,"high":2718,"low":294,"close":2661,"change":1078,"percent_change":1000,"volume":2719,"transactions":9,"vwap":2661},"2025-05-07",65.12,1337100,{"date":2721,"open":1547,"high":2722,"low":2723,"close":302,"change":284,"percent_change":2724,"volume":2725,"transactions":9,"vwap":302},"2025-05-06",64.87,63.71,-1.17,1038400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":327,"percent_change":1578,"volume":2732,"transactions":9,"vwap":2731},"2025-05-05",64.52,65.57,64.36,64.74,691800,{"date":2734,"open":2735,"high":1543,"low":867,"close":928,"change":2736,"percent_change":1366,"volume":2737,"transactions":9,"vwap":928},"2025-05-02",65.36,0.77,1254700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2154,"percent_change":1135,"volume":2744,"transactions":9,"vwap":2743},"2025-05-01",64.43,65.28,63.2,64.28,1244100,{"date":2746,"open":2747,"high":2708,"low":2748,"close":1569,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":1569},"2025-04-30",62.12,60.78,-1.39,-2.13,3881200,{"date":2753,"open":2338,"high":2754,"low":1602,"close":2718,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2718},"2025-04-29",66.26,-1.12,-1.69,2443200,{"date":2759,"open":2356,"high":1533,"low":2760,"close":2761,"change":1300,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-04-28",65.32,66.24,0.59,1331000,{"date":2765,"open":2354,"high":2696,"low":2760,"close":2320,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2320},"2025-04-25",-0.18,-0.27,770200,{"date":2770,"open":2741,"high":2771,"low":2772,"close":2773,"change":163,"percent_change":122,"volume":2774,"transactions":9,"vwap":2773},"2025-04-24",66.29,65.080002,66.029999,1004100,{"date":2776,"open":1590,"high":2514,"low":861,"close":1597,"change":1817,"percent_change":2777,"volume":2778,"transactions":9,"vwap":1597},"2025-04-23",2.13,1742400,{"date":184,"open":2780,"high":2781,"low":304,"close":294,"change":2782,"percent_change":1157,"volume":2783,"transactions":9,"vwap":294},63.74,64.33,0.19,1588200]