[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARR":3,"homepage-market-summary":35,"stock-historical-CARR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CARR","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},"Carrier Global Corporation","NYSE",null,"AIR-COND & WARM AIR HEATG EQUIP & COMM & INDL REFRIG EQUIP","Carrier Global, spun out of United Technologies in 2020, manufactures and services commercial and residential HVAC systems and transportation refrigeration solutions under its flagship Carrier brand, as well as Bryant, Payne, Heil, and others across various price points. In 2024, Carrier acquired Viessmann Climate Solutions to expand its footprint in Europe with heat pumps, boilers, and solar PV equipment. Proceeds from the sale of Carrier's fire and security (Honeywell) and commercial refrigeration (Haier) businesses reduced debt and focused the company on global HVAC and refrigeration solutions. Carrier generates 75% of sales from equipment and 25% from parts and services. The company derives 50% of revenue from the US, 30% from Europe, and 20% from the Asia-Pacific region.","47,000","Palm Beach Gardens, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7417,0.96,"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},55.12,56.05,56.19,54.9,55.22,-0.1,-0.18,5670051.740636,69624,55.2856,76.76,50.24,6871356.3801616095,18.4,1644,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},81.089996,6345951,2316271951.420564,-7.31,"2025-04-22",[187,188,197,208,219,230,240,250,260,271,281,290,300,311,322,333,344,355,366,377,388,398,408,417,426,437,448,457,467,477,487,497,508,519,528,538,549,560,571,580,591,602,612,623,634,644,654,665,676,687,698,709,719,728,739,747,756,765,774,782,790,798,807,816,824,833,841,849,856,865,872,881,888,895,904,912,920,928,935,944,952,960,968,976,984,991,1000,1008,1015,1023,1032,1040,1047,1056,1065,1073,1080,1087,1094,1102,1110,1118,1125,1133,1141,1149,1157,1163,1171,1177,1184,1191,1199,1206,1214,1220,1226,1235,1241,1249,1258,1266,1275,1283,1292,1299,1307,1316,1323,1332,1340,1348,1357,1364,1371,1379,1385,1392,1398,1406,1413,1419,1427,1436,1441,1447,1454,1461,1469,1477,1486,1492,1501,1509,1516,1521,1528,1534,1542,1550,1558,1565,1572,1579,1585,1593,1601,1609,1617,1624,1630,1637,1643,1650,1658,1667,1673,1681,1687,1692,1698,1707,1714,1720,1728,1736,1743,1749,1755,1762,1769,1777,1784,1790,1798,1806,1813,1819,1824,1832,1839,1844,1851,1858,1866,1872,1880,1886,1892,1896,1902,1907,1914,1921,1929,1935,1943,1950,1957,1966,1973,1981,1990,1996,2002,2006,2012,2017,2021,2027,2035,2043,2050,2056,2062,2066,2073,2079,2087,2094,2099,2105,2113,2118,2121,2128,2135,2143,2151,2158,2165,2172,2178,2184,2188,2194,2199,2206,2213,2219,2225,2229,2236,2242,2248,2252,2257,2262,2268,2275,2280,2289,2295,2301,2309,2314,2321,2327,2332,2340,2348,2356,2362,2367,2372,2376,2383,2391,2396,2402,2408,2414,2417,2422,2427,2433,2438,2447,2456,2462,2470,2476,2485,2492,2500,2507,2515,2522,2531,2538,2545,2552,2559,2566,2574,2581,2588,2596,2604,2612,2619,2627,2635,2643,2651,2655,2662,2669,2676,2684,2690,2695,2702,2707,2713,2719,2727,2734,2740,2745,2751,2758,2765,2772,2780,2785,2790,2796,2803,2809,2817,2826,2833,2837,2844,2851,2859,2865,2873,2880,2888,2894,2898,2903,2909],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":142,"volume":194,"transactions":195,"vwap":196},"2026-10-01",54.82,55.24,54,0.36,7639359.977452,83195,54.9306,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",55.55,55.75,54.75,54.86,-0.52,-0.94,6510510.151086,72400,54.9544,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",55.89,56.07,55.105,55.38,-0.49,-0.88,6387170.027106,71721,55.4011,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",56.04,56.25,54.6401,55.87,-0.5,-0.89,5603269.554223,68079,55.6635,{"date":231,"open":24,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",56.79,55.1,56.37,1.5,2.73,7076810.990977,78731,56.2526,{"date":241,"open":201,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",55.21,54.4,54.87,-0.23,-0.42,5048964.829574,61662,54.7726,{"date":251,"open":252,"high":253,"low":254,"close":233,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",54.81,55.735,54.74,-0.16,-0.29,5305749.148688,68539,55.3214,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",55.18,55.58,54.85,55.26,0.64,1.17,8222642.172164,75720,55.2127,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":164,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",54.46,54.91,53.905,54.62,1.37,6875749.315177,72087,54.5536,{"date":282,"open":283,"high":202,"low":284,"close":285,"change":286,"percent_change":204,"volume":287,"transactions":288,"vwap":289},"2026-09-18",54.63,52.96,53.88,-0.51,21422983.220821,105467,53.826,{"date":291,"open":199,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",55.99,53.76,54.39,0.13,0.24,6152638.989237,64315,54.4405,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",56,56.62,53.73,54.26,-1.28,-2.3,8232720.554168,91033,54.6482,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",57.61,58.1895,54.78,55.54,-1.72,-3,12910563.100578,126905,56.0058,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",55.64,57.4,55.385,57.26,-0.2,-0.35,5414266.400759,72436,57.0382,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",57.33,58.295,57.2025,57.46,0.82,1.45,6188502.074921,70785,57.5959,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",57.01,57.32,55.97,56.64,-1.31,-2.26,7138506.421054,89107,56.5253,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",58.99,59.73,57.9,57.95,-1.16,-1.96,4650751.624021,63483,58.23,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",59.97,60.3555,59.085,59.11,-0.6,-1,4901060.070335,68295,59.3947,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",58.6,59.72,58.17,59.71,0.63,1.07,4350271.948823,60596,59.406,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":235,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",57.91,59.16,57.17,59.08,2.61,4861820.454765,63733,58.723,{"date":399,"open":327,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",57.82,56.438,57.58,0.33,0.58,4795364.875182,60447,57.5168,{"date":409,"open":359,"high":336,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",57.2,57.25,-0.97,-1.67,4854672.406918,58730,57.4884,{"date":418,"open":419,"high":379,"low":420,"close":421,"change":422,"percent_change":412,"volume":423,"transactions":424,"vwap":425},"2026-08-31",58.46,58.035,58.22,-0.57,5357452.801892,55323,58.2642,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",59.03,59.15,57.6,58.79,-0.05,-0.08,6045087.941639,65888,58.4354,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",58.75,59.17,57.995,58.84,0.1,0.17,5728707.020127,60599,58.8026,{"date":449,"open":428,"high":450,"low":451,"close":452,"change":453,"percent_change":152,"volume":454,"transactions":455,"vwap":456},"2026-08-26",59.5459,58.35,58.74,0.22,8380592.549853,89120,58.8955,{"date":458,"open":459,"high":460,"low":421,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",60.93,61.035,58.52,-1.45,-2.42,6615528.014302,75970,58.7099,{"date":468,"open":469,"high":470,"low":471,"close":368,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",60.43,60.75,59.615,-0.4,-0.66,3957452.32261,49774,59.9475,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":453,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",60.86,61.24,60.1,60.37,0.37,5083824.595734,53060,60.4818,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":317,"volume":494,"transactions":495,"vwap":496},"2026-08-20",60.22,61.11,59.902,60.15,-1.05,4627229.949821,64074,60.2987,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",62.14,62.41,60.76,61.2,-0.22,-0.36,4085126.274075,55080,61.2793,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",61.99,62.13,60.9501,61.42,-1.14,-1.82,5372716.796861,69985,61.3336,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":503,"percent_change":329,"volume":525,"transactions":526,"vwap":527},"2026-08-17",62.57,63.0385,62.26,62.56,4533786.781559,52410,62.5694,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":422,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",63.07,63.9566,62.61,62.78,-0.9,3152912.921897,46706,62.822,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",63.28,63.73,62.53,63.35,0.27,0.43,3576350.908465,52921,63.3592,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",64.63,64.7299,62.89,63.08,-0.54,-0.85,4302279.423551,60790,63.3426,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",63.82,64.49,63.02,63.62,0.18,0.28,4818068.94947,59977,63.556,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":422,"percent_change":226,"volume":577,"transactions":578,"vwap":579},"2026-08-10",63.94,64.72,63.3,63.44,4893344.970557,62027,63.6312,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",63.88,64.67,63.4,64.01,0.05,0.08,4768611.275396,62233,64.0131,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",65.39,66.13,63.87,63.96,-1.47,-2.25,4368269.983835,62022,64.6951,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":472,"volume":609,"transactions":610,"vwap":611},"2026-08-05",65.25,66.04,64.97,65.43,-0.26,5595269.681167,59870,65.5029,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",63.69,66.135,63.06,65.69,2.52,3.99,6694472.004807,78801,65.3617,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",62.48,63.27,62.23,63.17,1.36,2.2,5319027.040936,65893,62.9041,{"date":635,"open":636,"high":637,"low":490,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",62.31,62.685,61.81,0.42,0.68,8594365.204995,83033,62.068,{"date":645,"open":646,"high":513,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",61,59.07,61.39,1.47,2.45,11320691.196393,119318,60.6184,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",62.29,62.725,59.62,59.92,-3.24,-5.13,16335812.373077,165872,60.5492,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",67.52,68.3,62.4146,63.16,-6.17,-8.9,16041460.656651,169411,64.476,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",69.3,69.86,68.05,69.33,0.45,0.65,6996609.534,86359,68.9586,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",68.75,69.515,67.84,68.88,-0.27,-0.39,5305868.598019,58745,68.7611,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",68.13,69.39,67.76,69.15,1.05,1.54,5599434.801646,64604,68.9152,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",66.59,68.28,68.1,1.41,2.11,5084463.687582,59522,67.879,{"date":720,"open":721,"high":702,"low":722,"close":723,"change":256,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",67.15,65.84,66.69,-0.43,9143325.058111,71269,66.954,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",68.84,69.215,66.84,66.98,-1.71,-2.49,5708008.052871,66072,67.3968,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":204,"volume":746,"transactions":9,"vwap":744},"2026-07-17",67.97,69.595,67.48,68.69,-0.65,5172200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",67.87,69.64,67.56,69.34,0.6,0.87,6124600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",70.26,70.27,67.77,68.74,-1.02,-1.46,5080100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",70.18,70.9,68.92,69.76,1.15,1.68,5293000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":493,"volume":781,"transactions":9,"vwap":779},"2026-07-13",69.07,69.89,68.325,68.61,-0.73,3776000,{"date":783,"open":784,"high":785,"low":786,"close":752,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":752},"2026-07-10",68.24,70.399,67.82,1.53,2.26,5640900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":384,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",67.73,68.43,67.33,67.81,1.6,4849200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",67.6,68.608,65.77,66.74,-1.93,-2.81,6795700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",69.72,69.996,67.59,68.67,-1.43,-2.04,5077000,{"date":817,"open":818,"high":819,"low":703,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",70.6,70.75,70.099998,0.03,0.04,5481100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",72.39,72.605,69.36,70.07,-2,-2.78,6157300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":306,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",73.014999,73.76,71.36,72.07,-1.75,3941400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":433,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-30",74.029999,74.68,73.12,73.35,-0.11,5604700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":255,"percent_change":503,"volume":855,"transactions":9,"vwap":854},"2026-06-29",73.24,74.11,72.73,73.43,4463600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",74.95,75.135,73.11,73.59,-2.41,-3.17,8195100,{"date":866,"open":858,"high":30,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",74.66,76,1.94,2.62,5512100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",71.69,74.398,71.6,74.059998,3.31,4.68,5919000,{"date":882,"open":883,"high":884,"low":767,"close":819,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":819},"2026-06-23",70.2,71.76,-1.1,-1.53,5385400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":822,"percent_change":112,"volume":894,"transactions":9,"vwap":893},"2026-06-22",72,72.41,71.24,71.85,4969000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",71.82,72.89,71.019997,71.81,2.32,3.34,7953500,{"date":905,"open":906,"high":907,"low":752,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",71.14,72.35,69.49,-1.66,-2.33,5650500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":821,"volume":919,"transactions":9,"vwap":917},"2026-06-16",71.44,72.525,71.099998,71.15,0.02,4347400,{"date":921,"open":922,"high":923,"low":916,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",71.53,72.65,71.13,1.22,1.75,5412100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":444,"percent_change":296,"volume":934,"transactions":9,"vwap":933},"2026-06-12",70.11,70.5,68.735,69.91,4414900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",68.71,70.16,67.5,69.74,1.77,2.6,6321600,{"date":945,"open":946,"high":947,"low":948,"close":741,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":741},"2026-06-10",71.4,71.595,67.815,-3.27,-4.59,7555800,{"date":953,"open":954,"high":955,"low":956,"close":892,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":892},"2026-06-09",68.059998,71.27,67.92,3.89,5.78,10221000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":567,"volume":967,"transactions":9,"vwap":965},"2026-06-08",67.2,68.32,66.56,67.35,0.19,5451400,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",67.66,66.43,67.16,-1.38,-2.01,6387800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":17,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-04",67.86,68.78,67.62,68.54,1.42,5505700,{"date":985,"open":986,"high":730,"low":987,"close":988,"change":989,"percent_change":926,"volume":990,"transactions":9,"vwap":988},"2026-06-03",66.099998,65.62,67.58,1.16,6225800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",66.87,69.83,66.31,66.42,1.31,2.01,8157300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":869,"volume":1007,"transactions":9,"vwap":1005},"2026-06-01",63.049999,65.32,62.67,65.11,1.24,8101400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":595,"change":112,"percent_change":1013,"volume":1014,"transactions":9,"vwap":595},"2026-05-29",63.51,65.29,63.055,0.09,10392700,{"date":1016,"open":1010,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",64.43,62.32,63.81,-0.7,-1.09,11959700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",65.48,66.15,64.37,64.51,-0.38,-0.59,6325800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":926,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-26",64.040001,65.15,63.71,64.89,2.77,5746300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":17,"percent_change":705,"volume":1046,"transactions":9,"vwap":1045},"2026-05-22",62.6,63.95,61.915,63.14,4926800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",61.65,63.355,61.12,62.18,-1.41,-2.22,11118000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",61.84,63.89,61.235,63.59,2.15,3.5,5360100,{"date":1066,"open":541,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",63.98,61.38,61.44,-3.07,-4.76,7210000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1028,"change":255,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1028},"2026-05-18",64.56,64.85,63.46,-0.25,5492300,{"date":1081,"open":1082,"high":986,"low":1083,"close":583,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":583},"2026-05-15",65.78,64.4,-2.06,-3.09,4099300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":989,"percent_change":941,"volume":1093,"transactions":9,"vwap":1092},"2026-05-14",66.029999,67.065002,65.35,66.73,3823500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":918,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",65.85,66.2,65,65.57,0.01,3660800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":214,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",65.49,65.99,64.74,65.56,-0.32,3907800,{"date":1111,"open":993,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",67,65.64,65.88,-0.95,-1.42,5310500,{"date":1119,"open":800,"high":1120,"low":1121,"close":1122,"change":694,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-08",68.39,66.5,66.83,-0.58,5032000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":373,"volume":1132,"transactions":9,"vwap":1130},"2026-05-07",68.58,68.65,66.45,67.22,-0.68,7627100,{"date":1134,"open":1135,"high":1136,"low":1096,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",66.11,68.48,67.9,3.72,5.8,7663800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":734,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-05",66.22,66.62,64.080002,64.18,-2.6,6926200,{"date":1150,"open":1151,"high":980,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",67.17,65.125,65.89,-1.73,-2.56,4928900,{"date":1158,"open":962,"high":1159,"low":1160,"close":980,"change":682,"percent_change":1161,"volume":1162,"transactions":9,"vwap":980},"2026-05-01",68.495,66.51,0.67,7348600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1151,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1151},"2026-04-30",64.21,69.040001,63.67,5.43,8.79,15777700,{"date":1172,"open":1173,"high":1174,"low":646,"close":1175,"change":608,"percent_change":246,"volume":1176,"transactions":9,"vwap":1175},"2026-04-29",63.029999,63.76,61.74,8941500,{"date":1178,"open":1049,"high":1179,"low":1180,"close":1181,"change":1013,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-28",62.295,61.029999,62,0.15,6536900,{"date":1185,"open":1186,"high":1187,"low":1069,"close":1188,"change":1189,"percent_change":705,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",61.53,62.9,61.91,0.94,6271300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":422,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-24",61.73,62.21,60.5,60.97,-0.93,5582400,{"date":1200,"open":1201,"high":542,"low":1202,"close":1203,"change":1204,"percent_change":649,"volume":1205,"transactions":9,"vwap":1203},"2026-04-23",61.28,60.73,61.54,0.89,5574100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":317,"volume":1213,"transactions":9,"vwap":1211},"2026-04-22",62.34,62.54,60.38,60.65,-1.06,4346400,{"date":1215,"open":1216,"high":530,"low":1217,"close":1218,"change":112,"percent_change":443,"volume":1219,"transactions":9,"vwap":1218},"2026-04-21",61.78,61.4,61.71,5105400,{"date":1221,"open":1222,"high":1194,"low":1223,"close":1049,"change":403,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1049},"2026-04-20",61.18,60.89,0.54,5076000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",60.31,62.965,60.19,61.32,1.61,2.7,6461100,{"date":1236,"open":439,"high":1237,"low":1238,"close":382,"change":989,"percent_change":1239,"volume":1240,"transactions":9,"vwap":382},"2026-04-16",60.72,57.85,1.98,8885400,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-15",64.010002,57.7,58.55,-6.11,-9.45,16954400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-14",64.29,64.99,63.36,64.66,0.34,0.53,4610400,{"date":1259,"open":1260,"high":1017,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-13",63.29,62.88,64.32,0.98,1.55,6643900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",62.09,63.99,61.75,63.34,1.88,3.06,7428600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-09",58.09,61.76,61.46,3.17,5.44,6070400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",58,58.88,57.92,58.29,2.85,5.14,5957100,{"date":1293,"open":1294,"high":199,"low":1295,"close":1296,"change":1297,"percent_change":693,"volume":1298,"transactions":9,"vwap":1296},"2026-04-07",55.15,54.65,55.44,-0.15,5266700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":503,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",55.34,55.915,55.064999,55.59,-0.12,4117500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-02",55.93,57.035,55.29,55.71,-1.19,-2.09,5650300,{"date":1317,"open":349,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":704,"volume":1322,"transactions":9,"vwap":1320},"2026-04-01",57.79,56.215,56.9,0.59,5783900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-31",55.69,56.73,55.23,56.31,1.95,3.59,6677500,{"date":1333,"open":1334,"high":191,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-30",55.040001,53.77,54.36,0.11,0.2,5721500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":246,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-27",54.88,55.49,54.029999,54.25,-0.77,6960800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",58.71,59.25,54.585,54.67,-4.58,-7.73,11988700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1351,"change":1161,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1351},"2026-03-25",59.45,59.9,58.43,1.14,4271100,{"date":1365,"open":1366,"high":1351,"low":1367,"close":1368,"change":567,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-24",57.47,56.935,58.58,0.48,6335500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":132,"volume":1378,"transactions":9,"vwap":1376},"2026-03-23",59.69,60.2,58.27,58.3,0.23,7394400,{"date":1380,"open":1381,"high":1382,"low":1244,"close":1383,"change":534,"percent_change":886,"volume":1384,"transactions":9,"vwap":1383},"2026-03-20",59,59.57,58.07,13673700,{"date":1386,"open":1387,"high":1351,"low":1388,"close":1389,"change":629,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-19",56.91,56.57,58.97,2.36,8325500,{"date":1393,"open":232,"high":1394,"low":1395,"close":313,"change":383,"percent_change":1396,"volume":1397,"transactions":9,"vwap":313},"2026-03-18",58.15,56.54,1.11,6799700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":122,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",56.34,57.22,55.84,56.98,2.02,5225600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1338,"percent_change":193,"volume":1412,"transactions":9,"vwap":1411},"2026-03-16",56.02,56.61,55.7,55.85,5718800,{"date":1414,"open":392,"high":1244,"low":1327,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-13",55.65,-0.84,-1.49,5905300,{"date":1420,"open":1421,"high":1361,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-12",58.029999,56.35,56.49,-2.2,-3.75,9301500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-11",58.31,58.92,57.875,58.69,0.26,0.44,6476500,{"date":1437,"open":1421,"high":1438,"low":1439,"close":1361,"change":256,"percent_change":214,"volume":1440,"transactions":9,"vwap":1361},"2026-03-10",59.37,57.87,6877700,{"date":1442,"open":410,"high":1443,"low":1444,"close":1445,"change":483,"percent_change":383,"volume":1446,"transactions":9,"vwap":1445},"2026-03-09",59.09,56.43,58.72,7501400,{"date":1448,"open":1449,"high":429,"low":1450,"close":451,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":451},"2026-03-06",59.080002,57.645,-2.05,-3.39,8869200,{"date":1455,"open":1456,"high":1279,"low":1457,"close":1458,"change":1131,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-05",60.63,59.58,60.4,-1.11,5437300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1297,"volume":1468,"transactions":9,"vwap":1466},"2026-03-04",61.5,61.875,60.495,61.080002,-0.09,4254700,{"date":1470,"open":648,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-03",62.19,60.27,61.17,-2.67,-4.18,5126600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-02",63.43,64.099998,62.75,63.84,-0.56,-0.87,3643400,{"date":1487,"open":499,"high":1488,"low":1489,"close":1083,"change":1490,"percent_change":394,"volume":1491,"transactions":9,"vwap":1083},"2026-02-27",64.635,61.98,1.64,7534300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-26",61.77,63.225,61.49,62.76,1.26,2.05,4943900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1463,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1463},"2026-02-25",61.895,62.029999,60.275,-2.03,-3.2,6746500,{"date":1510,"open":614,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1337,"volume":1515,"transactions":9,"vwap":1513},"2026-02-24",64.57,63.52,63.53,0.07,3630400,{"date":1517,"open":573,"high":1518,"low":1519,"close":1077,"change":1131,"percent_change":1212,"volume":1520,"transactions":9,"vwap":1077},"2026-02-23",65.245,63.155,3807300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":925,"percent_change":869,"volume":1527,"transactions":9,"vwap":1526},"2026-02-20",62.98,65.019997,62.814,64.14,4356300,{"date":1529,"open":1530,"high":1253,"low":646,"close":1531,"change":1053,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-19",63.25,62.92,-2.19,8515200,{"date":1535,"open":996,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-18",66.55,64.26,64.33,-2.1,-3.16,5748300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":971,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":971},"2026-02-17",65.33,66.8,65.28,1.03,1.57,5073000,{"date":1551,"open":606,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-13",65.93,64.52,65.4,0.51,0.79,6101100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1037,"change":1532,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1037},"2026-02-12",67.65,68.33,64.87,-3.26,8020900,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1498,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-11",66.16,67.285,67.080002,1.91,6080500,{"date":1573,"open":1574,"high":1121,"low":1104,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-10",65.75,65.82,0.5,0.77,6264100,{"date":1580,"open":1036,"high":1581,"low":1260,"close":1003,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1003},"2026-02-09",65.385,1.4,2.19,8375700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":339,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-06",62.97,65.24,62.77,63.92,1.3,11800700,{"date":1594,"open":1595,"high":1037,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-05",64.61,60.69,63.099998,-0.45,-0.71,21704800,{"date":1602,"open":1603,"high":1526,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",62.24,62.075001,63.55,2.35,3.84,14052200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":502,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":502},"2026-02-03",60.13,61.37,60.0099983,0.84,1.39,9264200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":137,"percent_change":997,"volume":1623,"transactions":9,"vwap":1622},"2026-02-02",59.43,60.785,59.33,60.36,6550100,{"date":1625,"open":1626,"high":1627,"low":1351,"close":1457,"change":1628,"percent_change":329,"volume":1629,"transactions":9,"vwap":1457},"2026-01-30",59.42,60.035,-0.21,10553200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1272,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-29",58.93,59.79,58.379,3.25,9329200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":390,"change":1614,"percent_change":649,"volume":1642,"transactions":9,"vwap":390},"2026-01-28",55.88,58.62,55.589,16514300,{"date":1644,"open":1645,"high":402,"low":1646,"close":1647,"change":1648,"percent_change":203,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",57.35,56.85,57.07,-0.3,6098900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1514,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-26",57.27,57.625,56.82,57.37,0.12,6775200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-23",57.55,57.71,56.71,57.3,-0.14,-0.24,8858900,{"date":1668,"open":1669,"high":1361,"low":1670,"close":1671,"change":1648,"percent_change":203,"volume":1672,"transactions":9,"vwap":1671},"2026-01-22",58.33,57.064999,57.44,9094200,{"date":1674,"open":1304,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-21",57.86,55.33,57.74,2.53,4.58,11325000,{"date":1682,"open":244,"high":1683,"low":276,"close":242,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":242},"2026-01-20",55.43,-0.98,-1.74,7741700,{"date":1688,"open":1689,"high":1422,"low":1690,"close":22,"change":266,"percent_change":771,"volume":1691,"transactions":9,"vwap":22},"2026-01-16",55.27,54.625,8978700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":199,"change":432,"percent_change":1467,"volume":1697,"transactions":9,"vwap":199},"2026-01-15",56.14,56.155,55.19,4935200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-14",55.53,55.805,54.695,55.6,0.39,0.71,4810700,{"date":1708,"open":1700,"high":1709,"low":1710,"close":242,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":242},"2026-01-13",55.925,55.02,-0.17,-0.31,5450900,{"date":1715,"open":1716,"high":1717,"low":1676,"close":213,"change":1484,"percent_change":1718,"volume":1719,"transactions":9,"vwap":213},"2026-01-12",56.17,56.28,-1.55,10882700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":222,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":222},"2026-01-09",54.55,56.38,54.175,2.39,4.44,8947300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":650,"volume":1735,"transactions":9,"vwap":1733},"2026-01-08",52.16,53.91,51.76,53.86,1.29,5410700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1197,"percent_change":1685,"volume":1742,"transactions":9,"vwap":1741},"2026-01-07",53.7,54.38,52.44,52.57,8282200,{"date":1744,"open":1745,"high":1746,"low":31,"close":1747,"change":256,"percent_change":555,"volume":1748,"transactions":9,"vwap":1747},"2026-01-06",52.09,53.675,53.5,8715500,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":544,"percent_change":1576,"volume":1754,"transactions":9,"vwap":1753},"2026-01-05",53.049999,54.47,53.79,4295800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":640,"percent_change":1734,"volume":1761,"transactions":9,"vwap":1760},"2026-01-02",53.11,53.955,52.53,53.52,3555000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1030,"percent_change":885,"volume":1768,"transactions":9,"vwap":1767},"2025-12-31",53.32,53.54,52.78,52.84,3218700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":26,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-30",53.46,53.885,53.18,53.43,-0.34,3498000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":918,"percent_change":822,"volume":1783,"transactions":9,"vwap":1782},"2025-12-29",53.56,53.82,53.4,53.61,3640300,{"date":1785,"open":1781,"high":1786,"low":1787,"close":1788,"change":1013,"percent_change":444,"volume":1789,"transactions":9,"vwap":1788},"2025-12-26",53.65,53.22,53.59,2101500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1747,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1747},"2025-12-24",53.57,53.66,53.16,0.16,0.3,1663200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1433,"volume":1805,"transactions":9,"vwap":1803},"2025-12-23",53.23,53.64,52.88,53.34,0.14,4527900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":422,"percent_change":1212,"volume":1812,"transactions":9,"vwap":1811},"2025-12-22",53.98,54.125,52.97,53.2,5929900,{"date":1814,"open":1751,"high":1815,"low":1816,"close":1335,"change":1817,"percent_change":384,"volume":1818,"transactions":9,"vwap":1335},"2025-12-19",53.81,52.73,0.57,12875300,{"date":1820,"open":1774,"high":1821,"low":1757,"close":1811,"change":1822,"percent_change":787,"volume":1823,"transactions":9,"vwap":1811},"2025-12-18",54.060001,0.8,8212600,{"date":1825,"open":1771,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-17",53.74,51.93,52.4,-1.04,-1.95,9700300,{"date":1833,"open":1834,"high":1793,"low":1835,"close":1836,"change":1837,"percent_change":1490,"volume":1838,"transactions":9,"vwap":1836},"2025-12-16",52.76,52.37,53.44,0.86,8125700,{"date":1840,"open":1803,"high":1803,"low":1841,"close":1842,"change":504,"percent_change":1131,"volume":1843,"transactions":9,"vwap":1842},"2025-12-15",52.22,52.58,7322300,{"date":1845,"open":202,"high":244,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-12",52.79,52.94,-1.21,-2.23,6481000,{"date":1852,"open":1826,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1582,"volume":1857,"transactions":9,"vwap":1855},"2025-12-11",54.59,53.17,54.15,0.75,6583800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1781,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1781},"2025-12-10",52.95,54.07,52.34,0.56,1.06,16529100,{"date":1867,"open":1868,"high":1774,"low":1869,"close":1767,"change":1870,"percent_change":504,"volume":1871,"transactions":9,"vwap":1767},"2025-12-09",52.81,52.02,-0.19,12466900,{"date":1873,"open":1874,"high":1336,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-08",54.24,52.99,53.029999,-1.26,-2.32,13159200,{"date":1881,"open":1882,"high":1883,"low":192,"close":1884,"change":1628,"percent_change":694,"volume":1885,"transactions":9,"vwap":1884},"2025-12-05",54.52,54.8,54.29,9063800,{"date":1887,"open":1808,"high":1888,"low":1889,"close":1890,"change":1305,"percent_change":503,"volume":1891,"transactions":9,"vwap":1890},"2025-12-04",55.135,53.62,54.5,12206300,{"date":1893,"open":1788,"high":1295,"low":1811,"close":276,"change":1822,"percent_change":1894,"volume":1895,"transactions":9,"vwap":276},"2025-12-03",1.49,9752500,{"date":1897,"open":1898,"high":1899,"low":1836,"close":1780,"change":724,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1780},"2025-12-02",54.66,54.73,-0.79,3768800,{"date":1903,"open":1821,"high":202,"low":1731,"close":1345,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1345},"2025-12-01",-0.63,-1.15,6689200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1342,"change":1912,"percent_change":17,"volume":1913,"transactions":9,"vwap":1342},"2025-11-28",54.6,54.905,54.105,0.52,2897200,{"date":1915,"open":1344,"high":1916,"low":1917,"close":1336,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1336},"2025-11-26",54.862,53.705,0.41,0.76,6536600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":630,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-25",52.26,54.19,52.135,53.95,4.25,11511500,{"date":1930,"open":1828,"high":1931,"low":1932,"close":1933,"change":473,"percent_change":1877,"volume":1934,"transactions":9,"vwap":1933},"2025-11-24",53.080002,51.64,51.75,9383900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1499,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-21",50.88,52.72,50.57,52.41,4.07,12733000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":226,"percent_change":1685,"volume":1949,"transactions":9,"vwap":1948},"2025-11-20",51.5,51.99,50.3,50.36,6400900,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":763,"volume":1956,"transactions":9,"vwap":1954},"2025-11-19",52.42,51.029999,51.25,-0.76,6655600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-18",52.71,53.25,51.954,52.0099983,-1.12,-2.11,6507000,{"date":1967,"open":1968,"high":1969,"low":1860,"close":1970,"change":412,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-17",54.14,54.2,53.13,-1.79,5766600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1212,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-14",54.57,54.888,53.96,54.099998,-1.92,6034900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-13",55.95,57.11,55.035,55.16,-0.83,-1.48,5356900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":292,"change":1684,"percent_change":317,"volume":1995,"transactions":9,"vwap":292},"2025-11-12",57.16,57.75,54.99,7253700,{"date":1997,"open":1998,"high":430,"low":1999,"close":2000,"change":504,"percent_change":1904,"volume":2001,"transactions":9,"vwap":2000},"2025-11-11",57.57,56.635,56.97,3955100,{"date":2003,"open":1661,"high":2004,"low":1694,"close":335,"change":26,"percent_change":1712,"volume":2005,"transactions":9,"vwap":335},"2025-11-10",57.8,4054700,{"date":2007,"open":348,"high":2008,"low":1304,"close":2009,"change":1189,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-07",57.52,57.51,1.66,5669400,{"date":2013,"open":1662,"high":2014,"low":1444,"close":1388,"change":2015,"percent_change":214,"volume":2016,"transactions":9,"vwap":1388},"2025-11-06",57.72,-0.28,5344400,{"date":2018,"open":1992,"high":1677,"low":303,"close":1646,"change":1020,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1646},"2025-11-05",-1.22,6333200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1660,"change":1712,"percent_change":555,"volume":2026,"transactions":9,"vwap":1660},"2025-11-04",57.36,57.905,56.84,5135400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1675,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1675},"2025-11-03",58.94,59.425,57.56,-1.63,-2.74,4744500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":266,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-31",58.65,59.82,57.93,59.49,1.09,5294800,{"date":2044,"open":2045,"high":646,"low":451,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-30",60.07,58.85,-1.9,-3.13,10231800,{"date":2051,"open":2004,"high":2052,"low":2053,"close":470,"change":998,"percent_change":2054,"volume":2055,"transactions":9,"vwap":470},"2025-10-29",62.325,57.5,3.42,13232900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":452,"change":682,"percent_change":1577,"volume":2061,"transactions":9,"vwap":452},"2025-10-28",60,60.56,58.445,9614600,{"date":2063,"open":2064,"high":1632,"low":1238,"close":1288,"change":682,"percent_change":137,"volume":2065,"transactions":9,"vwap":1288},"2025-10-27",58.44,6363700,{"date":2067,"open":390,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1498,"volume":2072,"transactions":9,"vwap":2070},"2025-10-24",58.39,57.65,57.84,0.72,4292700,{"date":2074,"open":2075,"high":2009,"low":2076,"close":2077,"change":152,"percent_change":1161,"volume":2078,"transactions":9,"vwap":2077},"2025-10-23",56.99,56.6,57.12,3932400,{"date":2080,"open":2081,"high":2082,"low":1409,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-22",60.17,60.575,56.74,-3.08,-5.15,10575300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2038,"change":1062,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2038},"2025-10-21",57.34,59.965,57.15,3.73,5984500,{"date":2095,"open":232,"high":2096,"low":232,"close":2097,"change":649,"percent_change":870,"volume":2098,"transactions":9,"vwap":2097},"2025-10-20",57.69,57.67,7440800,{"date":2100,"open":1654,"high":2101,"low":1694,"close":2102,"change":2103,"percent_change":412,"volume":2104,"transactions":9,"vwap":2102},"2025-10-17",57,56.2,-0.55,6011900,{"date":2106,"open":347,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-16",57.375,56.3,56.75,-0.46,-0.8,7265600,{"date":2114,"open":1671,"high":1376,"low":2115,"close":2116,"change":256,"percent_change":225,"volume":2117,"transactions":9,"vwap":2116},"2025-10-15",56.77,57.21,7907900,{"date":2119,"open":1700,"high":1431,"low":1676,"close":2053,"change":383,"percent_change":1396,"volume":2120,"transactions":9,"vwap":2053},"2025-10-14",6553500,{"date":2122,"open":2123,"high":1661,"low":2124,"close":2125,"change":2126,"percent_change":483,"volume":2127,"transactions":9,"vwap":2125},"2025-10-13",57.43,56.705,56.87,0.21,3240900,{"date":2129,"open":1245,"high":2130,"low":1388,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-10",59.255,56.66,-1.44,-2.48,5625800,{"date":2136,"open":2045,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-09",60.49,57.665,58.099998,-1.7,-2.84,6201100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":704,"volume":2150,"transactions":9,"vwap":2148},"2025-10-08",59.049999,60.52,58.61,59.8,0.62,8457300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1904,"percent_change":493,"volume":2157,"transactions":9,"vwap":2156},"2025-10-07",59.83,60.095001,59.029999,59.18,5700500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1795,"percent_change":544,"volume":2164,"transactions":9,"vwap":2163},"2025-10-06",60.35,60.77,59.553,59.81,5103500,{"date":2166,"open":1632,"high":2167,"low":2168,"close":2169,"change":1856,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-03",59.95,58.7,59.65,1.27,5611200,{"date":2173,"open":1621,"high":2174,"low":2175,"close":2176,"change":1483,"percent_change":204,"volume":2177,"transactions":9,"vwap":2176},"2025-10-02",60.060001,58.73,58.9,3830100,{"date":2179,"open":2180,"high":2163,"low":2181,"close":2182,"change":1665,"percent_change":472,"volume":2183,"transactions":9,"vwap":2182},"2025-10-01",59.4,59.2,59.46,3592600,{"date":2185,"open":1381,"high":2163,"low":2029,"close":2186,"change":1817,"percent_change":17,"volume":2187,"transactions":9,"vwap":2186},"2025-09-30",59.7,6126800,{"date":2189,"open":2190,"high":2190,"low":439,"close":2191,"change":2192,"percent_change":58,"volume":2193,"transactions":9,"vwap":2191},"2025-09-29",59.64,59.13,0.29,4745100,{"date":2195,"open":2176,"high":2196,"low":2197,"close":442,"change":1013,"percent_change":1182,"volume":2198,"transactions":9,"vwap":442},"2025-09-26",59.28,58.59,6079400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":439,"change":1665,"percent_change":2204,"volume":2205,"transactions":9,"vwap":439},"2025-09-25",58.56,59.275,58.32,-0.41,4821200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":357,"change":2211,"percent_change":1877,"volume":2212,"transactions":9,"vwap":357},"2025-09-24",59.5,60.049999,58.96,-0.75,4148000,{"date":2214,"open":2146,"high":2215,"low":2216,"close":2217,"change":422,"percent_change":1115,"volume":2218,"transactions":9,"vwap":2217},"2025-09-23",60.81,59.435,59.74,5200200,{"date":2220,"open":2058,"high":2221,"low":2222,"close":1228,"change":433,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1228},"2025-09-22",60.47,59.66,-0.13,4220000,{"date":2226,"open":502,"high":1201,"low":1622,"close":2227,"change":1599,"percent_change":361,"volume":2228,"transactions":9,"vwap":2227},"2025-09-19",60.39,5733500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":152,"percent_change":383,"volume":2235,"transactions":9,"vwap":2234},"2025-09-18",61.14,61.69,60.71,61.099998,4700800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1237,"change":1628,"percent_change":1775,"volume":2241,"transactions":9,"vwap":1237},"2025-09-17",61.21,62.38,60.23,7077800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":459,"change":1712,"percent_change":286,"volume":2247,"transactions":9,"vwap":459},"2025-09-16",61.68,61.9,60.87,5181000,{"date":2249,"open":2245,"high":1181,"low":2250,"close":480,"change":724,"percent_change":1020,"volume":2251,"transactions":9,"vwap":480},"2025-09-15",60.68,6925600,{"date":2253,"open":1494,"high":542,"low":1068,"close":2254,"change":1904,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-12",61.67,-1.01,5224900,{"date":2258,"open":1181,"high":2259,"low":1049,"close":2260,"change":328,"percent_change":1108,"volume":2261,"transactions":9,"vwap":2260},"2025-09-11",63.26,62.3,7588500,{"date":2263,"open":1482,"high":2264,"low":2265,"close":2266,"change":412,"percent_change":886,"volume":2267,"transactions":9,"vwap":2266},"2025-09-10",64.8,60.099998,62.5,13960300,{"date":2269,"open":1083,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1563,"volume":2274,"transactions":9,"vwap":2272},"2025-09-09",64.86,62.45,63.47,-2.14,5695200,{"date":2276,"open":987,"high":615,"low":2277,"close":2278,"change":443,"percent_change":1182,"volume":2279,"transactions":9,"vwap":2278},"2025-09-08",65.059998,65.61,5761700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-05",64.35,65.633,64.185,65.51,1.97,3.1,5021900,{"date":2290,"open":1261,"high":2291,"low":2271,"close":2292,"change":384,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-04",63.68,63.54,1.71,4471300,{"date":2296,"open":1077,"high":1036,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2251,"transactions":9,"vwap":2298},"2025-09-03",61.765,62.47,-1.03,-1.62,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2140,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-02",64.16,64.5,62.73,63.5,-2.61,6414700,{"date":2310,"open":2311,"high":1121,"low":1037,"close":2312,"change":412,"percent_change":597,"volume":2313,"transactions":9,"vwap":2312},"2025-08-29",66.37,65.2,6863600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1116,"percent_change":1539,"volume":2320,"transactions":9,"vwap":2319},"2025-08-28",67.8,67.93,65.94,66.17,3615200,{"date":2322,"open":2323,"high":954,"low":2324,"close":811,"change":1396,"percent_change":2325,"volume":2326,"transactions":9,"vwap":811},"2025-08-27",66.46,66.35,1.67,7197500,{"date":2328,"open":2329,"high":964,"low":604,"close":2330,"change":1369,"percent_change":43,"volume":2331,"transactions":9,"vwap":2330},"2025-08-26",66.12,66.48,5909300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":839,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-25",67.42,67.75,65.96,66,-2.58,4921300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2335,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2335},"2025-08-22",65.34,67.98,65.050003,2.74,4.21,5535000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2033,"volume":2355,"transactions":9,"vwap":2353},"2025-08-21",66.6,66.7,64.905,65.010002,-1.83,10279800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":732,"change":1664,"percent_change":1628,"volume":2361,"transactions":9,"vwap":732},"2025-08-20",66.82,67.19,66.405,5520200,{"date":2363,"open":2364,"high":795,"low":2365,"close":733,"change":58,"percent_change":164,"volume":2366,"transactions":9,"vwap":733},"2025-08-19",66.49,66.07,6606600,{"date":2368,"open":2342,"high":2369,"low":2370,"close":2364,"change":2041,"percent_change":2325,"volume":2371,"transactions":9,"vwap":2364},"2025-08-18",66.57,65.3,3660500,{"date":2373,"open":1089,"high":2374,"low":1544,"close":1554,"change":504,"percent_change":2103,"volume":2375,"transactions":9,"vwap":1554},"2025-08-15",66.21,2968200,{"date":2377,"open":2378,"high":2379,"low":1104,"close":2380,"change":2381,"percent_change":1979,"volume":2382,"transactions":9,"vwap":2380},"2025-08-14",66.39,66.63,65.76,-1.29,3743200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":998,"volume":2390,"transactions":9,"vwap":2388},"2025-08-13",66.019997,67.225,65.505,67.050003,1.32,3761200,{"date":2392,"open":1091,"high":594,"low":2353,"close":2393,"change":2394,"percent_change":997,"volume":2395,"transactions":9,"vwap":2393},"2025-08-12",65.73,0.85,2989300,{"date":2397,"open":2398,"high":2318,"low":2399,"close":2400,"change":1905,"percent_change":1685,"volume":2401,"transactions":9,"vwap":2400},"2025-08-11",65.87,64.54,64.88,5173000,{"date":2403,"open":1160,"high":2404,"low":2405,"close":1089,"change":2406,"percent_change":225,"volume":2407,"transactions":9,"vwap":1089},"2025-08-08",66.89,65.963,-0.33,3321200,{"date":2409,"open":2410,"high":1112,"low":2411,"close":2412,"change":127,"percent_change":152,"volume":2413,"transactions":9,"vwap":2412},"2025-08-07",66.91,66.098999,66.36,4024700,{"date":2415,"open":964,"high":964,"low":1113,"close":1135,"change":693,"percent_change":2204,"volume":2416,"transactions":9,"vwap":1135},"2025-08-06",3578900,{"date":2418,"open":2419,"high":2404,"low":1574,"close":2420,"change":255,"percent_change":1665,"volume":2421,"transactions":9,"vwap":2420},"2025-08-05",66.86,66.38,3658900,{"date":2423,"open":2424,"high":965,"low":1567,"close":2425,"change":1029,"percent_change":422,"volume":2426,"transactions":9,"vwap":2425},"2025-08-04",66.71,66.54,4833800,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2140,"percent_change":2133,"volume":2432,"transactions":9,"vwap":2431},"2025-08-01",68,66.44,66.92,5451600,{"date":2434,"open":2429,"high":2435,"low":2429,"close":2436,"change":639,"percent_change":2149,"volume":2437,"transactions":9,"vwap":2436},"2025-07-31",69.61,68.62,7641100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-30",71.45,71.46,67.74,68.2,-3.47,-4.84,10081700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-29",73.88,74.74,70.99,71.67,-8.51,-10.61,13098800,{"date":2457,"open":2458,"high":181,"low":2459,"close":2460,"change":2103,"percent_change":1131,"volume":2461,"transactions":9,"vwap":2460},"2025-07-28",80.92,80.019997,80.18,7126100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1734,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-07-25",79.79,80.81,79.51,80.73,1.62,3401200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2474,"change":1711,"percent_change":1628,"volume":2475,"transactions":9,"vwap":2474},"2025-07-24",79.81,80.65,79.44,3574500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-23",77.9,80.74,77.81,79.61,3.19,4.17,6914600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":682,"percent_change":1321,"volume":2491,"transactions":9,"vwap":2490},"2025-07-22",75.82,76.52,75.44,76.42,3395300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":473,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-21",76.8,76.96,75.96,75.97,-0.86,4393400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1648,"percent_change":694,"volume":2506,"transactions":9,"vwap":2505},"2025-07-18",77.19,77.26,76.41,76.63,5031700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":235,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-17",75.4,77,75.145,76.93,1.99,2778000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":586,"percent_change":1514,"volume":2521,"transactions":9,"vwap":2520},"2025-07-16",75.41,75.64,74.080002,75.43,4424900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-15",75.95,76.66,75.36,75.38,-1.23,-1.61,3194900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":117,"percent_change":117,"volume":2537,"transactions":9,"vwap":2536},"2025-07-14",76.29,76.775,75.99,76.61,2566400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1297,"percent_change":328,"volume":2544,"transactions":9,"vwap":2543},"2025-07-11",75.85,76.905,75.76,76.62,3805100,{"date":2546,"open":868,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":989,"volume":2551,"transactions":9,"vwap":2549},"2025-07-10",77.28,75.5,76.77,0.88,3461600,{"date":2553,"open":2517,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2389,"volume":2558,"transactions":9,"vwap":2556},"2025-07-09",76.014999,74.75,75.89,0.99,4119300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1433,"percent_change":157,"volume":2565,"transactions":9,"vwap":2564},"2025-07-08",74.71,75.405,74.36,74.9,4506600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2255,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-07",75.55,75.72,74.28,74.64,-1.34,2857500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1704,"percent_change":1912,"volume":2580,"transactions":9,"vwap":2579},"2025-07-03",75.51,75.83,75.25,75.65,1423400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":17,"percent_change":1734,"volume":2587,"transactions":9,"vwap":2586},"2025-07-02",74.31,75.32,74.043999,75.26,3606600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1396,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-01",72.6,74.875,72.31,74.3,1.52,5148100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":745,"volume":2603,"transactions":9,"vwap":2601},"2025-06-30",73.62,73.73,72.99,73.19,-0.48,4623500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":1894,"volume":2611,"transactions":9,"vwap":2609},"2025-06-27",73.34,74.27,73.019997,73.67,1.08,6162900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1795,"percent_change":453,"volume":2618,"transactions":9,"vwap":2617},"2025-06-26",72.51,73.31,72.19,72.59,3939900,{"date":2620,"open":2621,"high":2622,"low":890,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-06-25",72.45,72.69,72.43,-0.03,-0.04,3344200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":640,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-24",72.24,72.54,71.79,72.46,0.95,3664500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":997,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-23",70.4,71.845,70.050003,71.78,1.86,3283000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":754,"volume":2650,"transactions":9,"vwap":2648},"2025-06-20",70.48,70.859,69.88,70.47,0.61,10629700,{"date":2652,"open":994,"high":818,"low":2653,"close":679,"change":587,"percent_change":1337,"volume":2654,"transactions":9,"vwap":679},"2025-06-18",69.54,4073100,{"date":2656,"open":2657,"high":2658,"low":908,"close":2659,"change":1877,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-17",70.37,70.82,69.78,-1.77,5685100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":328,"percent_change":2015,"volume":2668,"transactions":9,"vwap":2667},"2025-06-16",71.55,71.762,70.49,71.040001,4711500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":892,"change":2674,"percent_change":734,"volume":2675,"transactions":9,"vwap":892},"2025-06-13",71.41,71.97,71.010002,-1.24,3559100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-12",72.29,72.81,71.95,72.48,0,4131200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2681,"change":43,"percent_change":94,"volume":2689,"transactions":9,"vwap":2681},"2025-06-11",72.14,72.68,71.57,6236200,{"date":2691,"open":890,"high":2692,"low":2440,"close":2693,"change":443,"percent_change":1804,"volume":2694,"transactions":9,"vwap":2693},"2025-06-10",72.265,71.75,4815500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2649,"percent_change":1837,"volume":2701,"transactions":9,"vwap":2700},"2025-06-09",71.29,71.905,71.050003,71.65,3608500,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2667,"change":504,"percent_change":225,"volume":2706,"transactions":9,"vwap":2667},"2025-06-06",71.94,70.68,4754900,{"date":2708,"open":2709,"high":2710,"low":2711,"close":946,"change":1100,"percent_change":1100,"volume":2712,"transactions":9,"vwap":946},"2025-06-05",71.68,71.92,70.685,3995900,{"date":2714,"open":955,"high":2715,"low":2451,"close":2716,"change":1321,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-04",71.91,71.39,0.83,3280700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":683,"volume":2726,"transactions":9,"vwap":2724},"2025-06-03",70.45,70.89,69.94,70.8,0.46,3328900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2498,"percent_change":1848,"volume":2733,"transactions":9,"vwap":2732},"2025-06-02",70.71,70.85,69.31,70.34,3564600,{"date":2735,"open":2736,"high":922,"low":2737,"close":2738,"change":1628,"percent_change":256,"volume":2739,"transactions":9,"vwap":2738},"2025-05-30",71.3,70.575,71.2,6337900,{"date":2741,"open":2742,"high":2700,"low":2743,"close":2671,"change":483,"percent_change":1912,"volume":2744,"transactions":9,"vwap":2671},"2025-05-29",71.63,70.76,2998100,{"date":2746,"open":2623,"high":2747,"low":2748,"close":2667,"change":2381,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2667},"2025-05-28",72.52,70.97,-1.78,3829800,{"date":2752,"open":2753,"high":907,"low":2722,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-27",72.17,72.33,1.35,1.9,3453400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1900,"percent_change":885,"volume":2764,"transactions":9,"vwap":2763},"2025-05-23",70.64,71.38,70.253,70.98,4450700,{"date":2766,"open":2767,"high":2592,"low":2768,"close":2769,"change":1108,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-22",71.98,71.32,71.77,-0.44,4882900,{"date":2773,"open":2774,"high":2775,"low":2710,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-21",73.81,74.099998,72.089996,-2.86,-3.82,5182000,{"date":2781,"open":2540,"high":2782,"low":2783,"close":858,"change":215,"percent_change":361,"volume":2784,"transactions":9,"vwap":858},"2025-05-20",76.627,74.45,5093200,{"date":2786,"open":2787,"high":2788,"low":836,"close":2577,"change":2126,"percent_change":567,"volume":2789,"transactions":9,"vwap":2577},"2025-05-19",74.34,76.3,6554500,{"date":2791,"open":852,"high":2579,"low":836,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-16",75.62,2.14,2.91,7296500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1656,"percent_change":1795,"volume":2802,"transactions":9,"vwap":2801},"2025-05-15",73.13,73.6,73.089996,73.48,3782500,{"date":2804,"open":2805,"high":2806,"low":851,"close":2807,"change":2381,"percent_change":1154,"volume":2808,"transactions":9,"vwap":2807},"2025-05-14",74.24,74.85,73.36,5086800,{"date":2810,"open":852,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-13",75.080002,73.655,74.65,1.21,1.65,10638400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-12",74.050003,74.4,72.84,73.44,2,2.8,5802000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":914,"change":1189,"percent_change":2831,"volume":2832,"transactions":9,"vwap":914},"2025-05-09",71.029999,71.54,70.69,1.33,5539900,{"date":2834,"open":2729,"high":2835,"low":2732,"close":931,"change":1555,"percent_change":43,"volume":2836,"transactions":9,"vwap":931},"2025-05-08",71.775,5140000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":328,"percent_change":2015,"volume":2843,"transactions":9,"vwap":2842},"2025-05-07",70.42,70.954,69.26,69.99,5762100,{"date":2845,"open":2846,"high":2847,"low":2435,"close":2848,"change":2849,"percent_change":215,"volume":2850,"transactions":9,"vwap":2848},"2025-05-06",69.85,70.74,70.19,-0.62,5031400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2255,"volume":2858,"transactions":9,"vwap":2856},"2025-05-05",71.25,71.902,70.65,70.81,-0.72,5563200,{"date":2860,"open":2861,"high":2693,"low":752,"close":922,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":922},"2025-05-02",70,1.73,2.48,6134500,{"date":2866,"open":2867,"high":2868,"low":2365,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-05-01",67.72,70.305,69.8,7.26,11.61,10603900,{"date":2874,"open":2875,"high":1004,"low":2876,"close":1209,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":1209},"2025-04-30",60.6,60.080002,1.72,2.83,8626200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":403,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-04-29",60.26,61.47,60.24,60.82,0.55,4881700,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2137,"change":545,"percent_change":2071,"volume":2893,"transactions":9,"vwap":2137},"2025-04-28",60.21,61.207,59.77,4197200,{"date":2895,"open":492,"high":2875,"low":2896,"close":2174,"change":1078,"percent_change":2204,"volume":2897,"transactions":9,"vwap":2174},"2025-04-25",59.68,3869000,{"date":2899,"open":2181,"high":2900,"low":1381,"close":1228,"change":2293,"percent_change":2901,"volume":2902,"transactions":9,"vwap":1228},"2025-04-24",60.57,2.92,4665900,{"date":2904,"open":2905,"high":2906,"low":2907,"close":379,"change":1484,"percent_change":763,"volume":2908,"transactions":9,"vwap":379},"2025-04-23",60.28,60.88,58.57,7743400,{"date":185,"open":381,"high":2910,"low":381,"close":2911,"change":1591,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},59.76,59.47,2.23,3411500]