[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CL":3,"homepage-market-summary":36,"stock-historical-CL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CL","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},"Colgate-Palmolive Company","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Since its founding in 1806, Colgate-Palmolive has grown into a leading player in the household and personal care industry. In addition to its namesake oral care line (which accounts for more than 40% of its total sales), the firm manufactures shampoos, shower gels, deodorants, and home care products sold in over 200 countries. International sales account for about 70% of its total business, including nearly half from emerging regions. It also owns the specialty pet food maker Hill's (which accounts for almost one-fourth of its sales), where the majority of its products are sold through veterinarians and specialty pet retailers.","33,600","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.516,2.12,"Quarterly","2026-10-20",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},84.26,84.59,84.825,83.99,84.53,-0.27,-0.32,6514525.547839,65260,84.3315,99.33,74.55,5892970.371773728,39.2,12540,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},5681491,2073744292.943432,-12.06,"2025-04-22",[187,188,198,209,220,231,241,250,261,272,283,294,303,313,324,334,345,356,367,378,386,395,405,416,426,436,445,455,465,475,486,496,506,516,527,538,548,557,567,576,587,597,608,618,629,638,647,657,666,677,686,697,706,714,723,732,740,749,758,765,771,776,784,793,801,810,819,825,832,839,846,853,861,869,875,883,891,896,903,912,920,929,937,944,951,960,967,973,980,988,994,1000,1007,1014,1018,1025,1031,1038,1046,1053,1060,1065,1071,1077,1085,1093,1101,1109,1116,1124,1132,1139,1146,1155,1163,1171,1180,1189,1198,1206,1213,1220,1228,1235,1244,1252,1258,1264,1268,1277,1284,1291,1299,1306,1312,1321,1329,1336,1345,1353,1361,1366,1372,1378,1385,1391,1397,1406,1414,1423,1431,1438,1446,1454,1461,1468,1473,1481,1486,1493,1499,1506,1512,1518,1526,1532,1540,1548,1553,1560,1568,1575,1581,1588,1595,1602,1608,1615,1620,1625,1631,1636,1643,1651,1657,1666,1675,1682,1689,1697,1705,1712,1720,1728,1735,1742,1750,1758,1766,1771,1778,1784,1791,1799,1806,1813,1821,1828,1833,1839,1845,1853,1859,1865,1873,1882,1890,1897,1905,1912,1919,1926,1932,1939,1944,1951,1958,1963,1970,1979,1986,1993,1999,2006,2010,2018,2023,2031,2039,2045,2051,2059,2064,2069,2076,2082,2088,2093,2097,2101,2106,2111,2118,2122,2129,2133,2139,2146,2152,2157,2164,2171,2178,2183,2188,2195,2200,2205,2212,2217,2224,2231,2234,2239,2245,2251,2257,2263,2267,2274,2281,2286,2291,2297,2303,2310,2314,2321,2326,2331,2336,2342,2348,2355,2361,2366,2371,2378,2383,2388,2393,2399,2404,2411,2416,2422,2429,2435,2441,2444,2452,2457,2461,2467,2474,2481,2487,2493,2500,2504,2509,2513,2518,2521,2528,2533,2541,2546,2553,2558,2565,2570,2576,2580,2586,2591,2597,2601,2608,2612,2618,2622,2627,2632,2637,2642,2647,2651,2657,2663,2668,2675,2678,2682,2687,2694,2697,2701,2707,2712,2717,2724,2730,2736,2740],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",84.79,85.19,84.325,-0.79,-0.93,5015284.279358,65225,84.6221,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",86.9,87.215,85.29,85.32,-1.14,-1.32,4684530.616425,59477,85.7708,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",85.84,86.509,85.5825,86.46,-0.06,-0.07,4482645.301094,57168,86.301,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",85.65,86.61,85.3,86.52,0.46,0.53,4485645.738183,61391,86.3938,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":165,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",85.09,86.14,85.05,86.06,0.87,3540231.647755,50253,85.7868,{"date":242,"open":243,"high":244,"low":202,"close":203,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",86.33,87.25,-0.61,-0.71,4778644.637748,62597,85.8339,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",86.77,87.4,85.77,85.93,-1.12,-1.29,6221545.171224,68226,86.1374,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",87.085,87.55,86.86,87.05,0.79,0.92,7589254.894881,68022,87.0454,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",87.26,87.2734,86.03,86.26,-1.21,-1.38,7282655.190975,67487,86.3323,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",87.11,87.73,86.79,87.47,-0.26,-0.3,10844487.37044,56854,87.4295,{"date":295,"open":296,"high":297,"low":252,"close":286,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",87.31,87.735,0.71,0.82,6227141.878355,64210,87.5479,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",87.1,87.7571,86.675,87.02,0.02,5864212.637893,59390,87.0981,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",87.5,87.84,86.47,87,-0.89,-1.01,5056829.693335,71713,87.028,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",87.64,88.71,87.89,1.09,1.26,4246852.823123,68714,88.1853,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",88.35,90.54,86.38,86.8,-1.1,-1.25,5767348.477571,92296,87.2929,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",88.27,88.82,87.77,87.9,-0.13,-0.15,3587208.653069,58845,88.0536,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",87.95,88.4399,87.295,88.03,-0.38,-0.43,4819439.019683,65916,88.0432,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",88.04,88.66,87.67,88.41,-0.36,-0.41,4127952.717428,67376,88.3615,{"date":379,"open":380,"high":337,"low":370,"close":381,"change":205,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",89.53,88.77,-1.47,4102840.698215,55636,89.2044,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":118,"percent_change":118,"volume":392,"transactions":393,"vwap":394},"2026-09-03",90.04,90.625,89.14,90.09,5324005.157622,61670,90.0238,{"date":396,"open":391,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",90.985,89.54,90.1,0.47,0.52,4057564.07095,61920,90.3065,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",90.37,91.435,89.46,89.63,-0.19,-0.21,4582930.666195,69030,90.1021,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":194,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",90.42,90.64,89.805,89.82,-1.02,5901707.476037,62276,90.0067,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":412,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",91.4,91.66,90.495,90.75,-0.23,3016073.980396,41005,90.8268,{"date":437,"open":438,"high":429,"low":439,"close":440,"change":340,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",90.74,90.48,90.96,-1.19,3319997.953637,51569,91.0829,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":44,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",91.54,92.31,91.32,92.06,0.8,3663350.655422,56164,92.0001,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":205,"volume":462,"transactions":463,"vwap":464},"2026-08-25",92.09,92.54,91.19,91.33,-1.22,2683090.445294,47871,91.4951,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",91.58,92.55,91.551,1.47,1.61,4649580.360514,57222,92.2804,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",89.87,91.31,89.16,91.08,1.38,1.54,3667446.145362,53121,90.8064,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":257,"volume":493,"transactions":494,"vwap":495},"2026-08-20",90.5,91.26,89.5368,89.7,-1.17,5043143.420868,62767,89.9542,{"date":497,"open":457,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",92.92,90.73,90.87,-0.59,-0.65,4088282.443424,67914,91.27,{"date":507,"open":459,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",92,90.6575,91.46,1.25,1.39,5228148.30736,66237,91.5632,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",91.05,91.18,89.47,90.21,-1.74,-1.89,3966893.057528,60533,90.1977,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",92.71,93.275,91.73,91.95,-0.98,-1.05,3176192.747603,50650,92.0241,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":143,"volume":545,"transactions":546,"vwap":547},"2026-08-13",93.15,93.88,92.42,92.93,0.61,2547979.840927,45413,92.9005,{"date":549,"open":449,"high":550,"low":551,"close":552,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",93.06,91.3,92.32,0.01,3261105.51202,53997,92.4686,{"date":558,"open":559,"high":560,"low":561,"close":448,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",92.68,93.415,92.0601,-0.84,-0.9,3010397.827136,50758,92.4873,{"date":568,"open":569,"high":570,"low":571,"close":540,"change":572,"percent_change":351,"volume":573,"transactions":574,"vwap":575},"2026-08-10",92.5,93.43,92.21,-0.12,3814288.126424,59378,93.0084,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",92.18,93.56,91.7025,93.27,0.27,0.29,3609764.799312,62783,93.11,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":290,"volume":594,"transactions":595,"vwap":596},"2026-08-06",94.05,94.152,92.145,93,-0.28,4557806.717159,61315,92.896,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",91.94,93.565,91.2334,93.28,0.75,0.81,6352161.456355,84585,92.8822,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",89.17,92.74,92.53,2.65,2.95,6528937.474183,86280,91.6581,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",92.39,93.64,89.36,89.88,-1.42,-1.56,5353037.484138,85913,90.7415,{"date":630,"open":631,"high":632,"low":633,"close":551,"change":290,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",90.85,91.68,89.6,-0.33,6641359.011443,80320,91.1463,{"date":639,"open":640,"high":641,"low":499,"close":642,"change":523,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",92.62,92.89,91.6,-2.02,4656150.122305,75408,91.5045,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":299,"volume":654,"transactions":655,"vwap":656},"2026-07-29",90.94,93.82,89.91,93.49,0.76,5823358.201147,81797,92.8011,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":603,"percent_change":299,"volume":663,"transactions":664,"vwap":665},"2026-07-28",94.11,95.46,92.7,92.73,5087696.459781,72134,93.6044,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",91.25,92.81,90.84,91.98,1.23,1.36,3770661.884129,52896,91.9465,{"date":678,"open":679,"high":680,"low":681,"close":431,"change":682,"percent_change":165,"volume":683,"transactions":684,"vwap":685},"2026-07-24",90,91.105,89.875,0.67,3192140.992775,57060,90.6484,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",89.99,90.39,89.25,90.08,-1.55,-1.69,4849069.612278,60875,89.8585,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":123,"percent_change":511,"volume":703,"transactions":704,"vwap":705},"2026-07-22",91.35,92.25,90.99,91.63,4443512.918109,51708,91.6641,{"date":707,"open":708,"high":702,"low":709,"close":488,"change":710,"percent_change":625,"volume":711,"transactions":712,"vwap":713},"2026-07-21",91.1,89.75,-1.43,3772329.873799,56586,90.4336,{"date":715,"open":457,"high":716,"low":717,"close":718,"change":534,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",92.23,91.2,91.93,-1.13,5180650.747206,62599,91.7419,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",94.68,95.93,92.59,92.98,-1.09,-1.16,4185700,{"date":733,"open":611,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",94.3,92.4,94.07,2.6,2.84,3517400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",90.23,92.010002,89.59,91.47,0.44,0.48,3474600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",92.95,93.059998,91.019997,91.029999,-2.18,-2.34,3770600,{"date":759,"open":540,"high":760,"low":448,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",93.95,93.21,0.97,1.05,3911200,{"date":766,"open":449,"high":767,"low":449,"close":768,"change":672,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",92.72,92.24,1.35,4257100,{"date":772,"open":620,"high":611,"low":499,"close":773,"change":774,"percent_change":755,"volume":775,"transactions":9,"vwap":773},"2026-07-09",91.010002,-2.03,6109100,{"date":777,"open":760,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",93.96,92.64,93.040001,-1.99,-2.09,4178400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",95.23,96.010002,94.019997,95.029999,1.64,1.76,4230900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":522,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-06",94.69,95,92.16,93.39,-1.83,5177200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",93.65,95.42,93.24,95.13,2.37,2.55,4170900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",91.74,92.83,91.52,92.76,1.08,1.18,4040600,{"date":820,"open":642,"high":716,"low":821,"close":632,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":632},"2026-06-30",90.88,-0.72,-0.78,3748100,{"date":826,"open":532,"high":827,"low":828,"close":735,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":735},"2026-06-29",92.61,91.17,0.33,0.36,4800100,{"date":833,"open":834,"high":552,"low":835,"close":836,"change":108,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",92.12,90.56,92.07,1.11,8777200,{"date":840,"open":841,"high":661,"low":842,"close":843,"change":844,"percent_change":319,"volume":845,"transactions":9,"vwap":843},"2026-06-25",91.16,90.67,91.059998,-0.82,4130000,{"date":847,"open":640,"high":848,"low":849,"close":850,"change":851,"percent_change":59,"volume":852,"transactions":9,"vwap":850},"2026-06-24",93.080002,91.53,91.88,0.45,4643200,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",89.84,91.71,91.43,2.76,3.11,6377500,{"date":862,"open":863,"high":864,"low":370,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",89.89,90.81,88.67,-0.81,-0.91,6009800,{"date":870,"open":821,"high":871,"low":872,"close":873,"change":340,"percent_change":278,"volume":874,"transactions":9,"vwap":873},"2026-06-18",91.34,89.44,89.48,11201300,{"date":876,"open":599,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",92.099998,90.18,90.58,-0.08,-0.09,5500600,{"date":884,"open":885,"high":886,"low":878,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",91.050003,91.81,90.66,0.08,0.09,6036200,{"date":892,"open":893,"high":894,"low":893,"close":879,"change":123,"percent_change":330,"volume":895,"transactions":9,"vwap":879},"2026-06-15",89.29,90.83,5627100,{"date":897,"open":872,"high":898,"low":899,"close":900,"change":113,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",90.07,88.58,89.45,0.07,3719000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",90.16,90.6,89.26,89.39,-0.56,-0.62,4054000,{"date":913,"open":914,"high":688,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",88.6,88.21,89.95,2.15,2.45,5666600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",85.35,89.089996,85.099998,87.8,1.73,2.01,5486700,{"date":930,"open":931,"high":288,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",86.99,85.98,86.07,-2.51,-2.83,5598700,{"date":938,"open":939,"high":744,"low":940,"close":899,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":899},"2026-06-05",85.97,85.7,3.48,4.09,5961600,{"date":945,"open":946,"high":947,"low":948,"close":924,"change":949,"percent_change":582,"volume":950,"transactions":9,"vwap":924},"2026-06-04",86.49,87.15,84.3,0.23,5636300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",87.42,87.96,84.61,84.87,-3.4,-3.85,7489400,{"date":961,"open":962,"high":963,"low":925,"close":347,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":347},"2026-06-02",88.48,89.029999,-0.16,-0.18,4153300,{"date":968,"open":969,"high":969,"low":244,"close":970,"change":971,"percent_change":523,"volume":972,"transactions":9,"vwap":970},"2026-06-01",89.83,88.43,-1.7,6343900,{"date":974,"open":975,"high":745,"low":872,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",91.21,90.13,-1.53,-1.67,6671500,{"date":981,"open":982,"high":983,"low":984,"close":429,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":429},"2026-05-28",91.67,92.29,90.89,0.37,0.41,3790300,{"date":989,"open":679,"high":716,"low":969,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",91.29,1.44,1.6,3768500,{"date":995,"open":996,"high":975,"low":409,"close":997,"change":998,"percent_change":562,"volume":999,"transactions":9,"vwap":997},"2026-05-26",90.57,89.85,-0.76,5811800,{"date":1001,"open":1002,"high":814,"low":337,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",90.72,90.61,0.17,0.19,3771900,{"date":1008,"open":1009,"high":842,"low":1010,"close":1011,"change":889,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",90.050003,88.37,90.44,0.1,4645500,{"date":1015,"open":651,"high":631,"low":907,"close":1016,"change":829,"percent_change":985,"volume":1017,"transactions":9,"vwap":1016},"2026-05-20",90.35,7058000,{"date":1019,"open":1020,"high":631,"low":1021,"close":1022,"change":1012,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",89.69,89.21,90.019997,0.11,5664400,{"date":1026,"open":372,"high":499,"low":1010,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",89.92,1.79,2.03,4650000,{"date":1032,"open":1033,"high":969,"low":1034,"close":1035,"change":246,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",89.72,88.11,88.13,-0.8,4862400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":762,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",88.099998,89.49,88,88.84,1.1,5607800,{"date":1047,"open":1048,"high":954,"low":1049,"close":1050,"change":1051,"percent_change":59,"volume":1052,"transactions":9,"vwap":1050},"2026-05-13",86.92,86.31,87.87,0.43,5590700,{"date":1054,"open":1055,"high":348,"low":1056,"close":1057,"change":1058,"percent_change":604,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",87.13,86.81,87.44,0.7,4995100,{"date":1061,"open":1062,"high":1062,"low":939,"close":1063,"change":866,"percent_change":194,"volume":1064,"transactions":9,"vwap":1063},"2026-05-11",87.39,86.74,4398400,{"date":1066,"open":371,"high":1067,"low":1068,"close":264,"change":1005,"percent_change":1069,"volume":1070,"transactions":9,"vwap":264},"2026-05-08",88.57,87.21,0.22,4435400,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1036,"percent_change":867,"volume":1076,"transactions":9,"vwap":1075},"2026-05-07",88.18,86.63,87.36,5012800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":17,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",87.49,89.07,87.24,88.16,1.83,5768000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":243,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":243},"2026-05-05",85.36,87.33,84.080002,0.96,1.12,5109500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":523,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",85.91,86.4,84.81,85.37,-2.17,4628000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":274,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":274},"2026-05-01",88.17,89.34,86.7,1.9,2.23,8932900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1087,"change":237,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1087},"2026-04-30",84.86,85.79,84.66,1.03,7495400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":279,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",85.14,85.49,84.12,84.49,-1.18,4280500,{"date":1125,"open":1126,"high":243,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",85.26,84.65,85.67,1.5,1.78,5568800,{"date":1133,"open":21,"high":224,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-27",83.86,84.17,-0.48,-0.57,4414200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1127,"change":1144,"percent_change":837,"volume":1145,"transactions":9,"vwap":1127},"2026-04-24",84.56,85.089996,84.16,0.93,5604000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",82.7,84.13,82.41,83.72,1.37,1.66,5358800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":143,"volume":1162,"transactions":9,"vwap":1160},"2026-04-22",82.19,82.71,81.82,82.35,0.54,4342800,{"date":1164,"open":1120,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-21",84.15,81.79,81.81,-1.72,-2.06,5367100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-20",84.62,84.75,83.019997,83.53,-2.28,-2.66,5106900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-17",83.7,86.3,83.67,85.81,2.19,2.62,6406300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-16",83.26,84.31,83.16,83.62,0.13,0.16,4323600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1036,"volume":1205,"transactions":9,"vwap":1203},"2026-04-15",84,84.36,82.6,83.49,-0.67,5064000,{"date":1207,"open":1208,"high":955,"low":1209,"close":1143,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1143},"2026-04-14",83.34,83.28,0.18,0.21,7860300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":373,"percent_change":363,"volume":1219,"transactions":9,"vwap":1218},"2026-04-13",84.099998,84.29,83.029999,83.98,4704600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":971,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-10",85.95,86.22,84.22,84.34,-1.98,3738200,{"date":1229,"open":1230,"high":1096,"low":1231,"close":1232,"change":59,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",84.72,84.46,86.040001,0.57,4699800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",83.75,85.61,83.71,85.55,2.42,2.91,5845400,{"date":1245,"open":25,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-07",84.76,83.07,83.13,-1.4,-1.66,6023900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":25,"change":245,"percent_change":822,"volume":1257,"transactions":9,"vwap":25},"2026-04-06",85.18,85.46,84.38,3513400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1118,"change":26,"percent_change":27,"volume":1263,"transactions":9,"vwap":1118},"2026-04-02",85.22,85.47,84.43,5588800,{"date":1265,"open":190,"high":1222,"low":22,"close":1266,"change":1210,"percent_change":1211,"volume":1267,"transactions":9,"vwap":1266},"2026-04-01",85.41,5237200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",85.73,86.050003,83.5,85.23,-0.5,-0.58,6771600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1270,"change":991,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1270},"2026-03-30",85.52,86.67,84.41,1.71,10043800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1216,"change":1289,"percent_change":1210,"volume":1290,"transactions":9,"vwap":1216},"2026-03-27",84.27,85.53,83.93,0.15,6808300,{"date":1292,"open":1293,"high":1223,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-26",85.62,84.019997,84.14,-1.35,-1.58,4889800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1119,"change":1090,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1119},"2026-03-25",85.25,85.51,83.95,1.14,6003800,{"date":1307,"open":1308,"high":1112,"low":1309,"close":25,"change":910,"percent_change":1310,"volume":1311,"transactions":9,"vwap":25},"2026-03-24",84.58,84.35,-0.73,5472100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",86.45,86.6,84.89,85.15,0.03,0.04,7341900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":362,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-20",86.029999,86.15,84.07,85.12,-0.44,12313700,{"date":1330,"open":1331,"high":1332,"low":1255,"close":1333,"change":643,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",87.38,87.74,85.5,-2.31,7620900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-18",88.81,88.96,87.46,87.52,-2.42,-2.69,6304800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":373,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-17",90.65,91.48,89.66,89.94,-0.4,5236800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":790,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",89.61,90.71,89.2,90.3,1.46,5433200,{"date":1362,"open":923,"high":1363,"low":358,"close":1043,"change":1364,"percent_change":108,"volume":1365,"transactions":9,"vwap":1043},"2026-03-13",89.3,0.89,5707600,{"date":1367,"open":1368,"high":1369,"low":328,"close":358,"change":1250,"percent_change":1370,"volume":1371,"transactions":9,"vwap":358},"2026-03-12",89.13,89.81,-1.85,7912800,{"date":1373,"open":850,"high":834,"low":1374,"close":1355,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1355},"2026-03-11",89.22,-2.88,-3.11,7661700,{"date":1379,"open":542,"high":1380,"low":1348,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-10",93.48,92.49,-0.51,-0.55,5869200,{"date":1386,"open":1387,"high":1388,"low":743,"close":592,"change":909,"percent_change":1389,"volume":1390,"transactions":9,"vwap":592},"2026-03-09",92.69,93.62,-0.6,7808700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":579,"change":1364,"percent_change":1090,"volume":1396,"transactions":9,"vwap":579},"2026-03-06",92.15,93.6,91.42,6785000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-05",94.91,94.97,92.48,92.67,-2.61,-2.74,6777000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":432,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-04",95.62,96.019997,95.050003,95.28,-0.24,5796400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-03",96.55,97,94.57,95.51,-1.79,-1.84,7507200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1421,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-02",98.56,98.82,96.78,97.3,-1.86,6273700,{"date":1432,"open":1433,"high":31,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-27",97.42,99.14,1.59,1.63,6096300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1441},"2026-02-26",97.16,97.55,96.54,0.88,0.91,5800200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":382,"volume":1453,"transactions":9,"vwap":1451},"2026-02-25",97.5,98.07,96.11,96.67,-1.44,5653600,{"date":1455,"open":1428,"high":1456,"low":1457,"close":1458,"change":108,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-24",98.2,96.4,98.11,1.04,5419700,{"date":1462,"open":796,"high":1463,"low":1464,"close":1465,"change":927,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",97.62,94.93,97.099998,2.11,5635900,{"date":1469,"open":734,"high":1470,"low":798,"close":1471,"change":837,"percent_change":817,"volume":1472,"transactions":9,"vwap":1471},"2026-02-20",95.11,95.089996,6561000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":978,"volume":1480,"transactions":9,"vwap":1478},"2026-02-19",95.79,96.080002,93.63,93.98,-1.6,6599500,{"date":1482,"open":1483,"high":726,"low":796,"close":1484,"change":216,"percent_change":216,"volume":1485,"transactions":9,"vwap":1484},"2026-02-18",95.29,95.58,5617000,{"date":1487,"open":1488,"high":1489,"low":1483,"close":1490,"change":422,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-17",96.97,97.63,95.65,-1.06,8164300,{"date":1494,"open":1495,"high":1428,"low":1496,"close":1451,"change":1497,"percent_change":401,"volume":1498,"transactions":9,"vwap":1451},"2026-02-13",96.050003,95.4,0.5,5326300,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":73,"volume":1505,"transactions":9,"vwap":1503},"2026-02-12",95.41,98.13,96.17,0.86,6723900,{"date":1507,"open":1508,"high":1509,"low":540,"close":1510,"change":481,"percent_change":470,"volume":1511,"transactions":9,"vwap":1510},"2026-02-11",93.32,95.56,95.31,6534900,{"date":1513,"open":1514,"high":1464,"low":1515,"close":1516,"change":432,"percent_change":1412,"volume":1517,"transactions":9,"vwap":1516},"2026-02-10",94.059998,93.5,93.93,5457400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":289,"volume":1525,"transactions":9,"vwap":1523},"2026-02-09",94,94.45,93.37,94.16,-0.25,5679800,{"date":1527,"open":1521,"high":1490,"low":1528,"close":1529,"change":1530,"percent_change":1274,"volume":1531,"transactions":9,"vwap":1529},"2026-02-06",93.89,94.41,-0.47,5789500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1161,"volume":1539,"transactions":9,"vwap":1537},"2026-02-05",95.010002,95.49,93.25,94.88,0.51,8788500,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-04",93.4,95.22,94.37,1.22,1.31,10097400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":540,"change":330,"percent_change":1152,"volume":1552,"transactions":9,"vwap":540},"2026-02-03",90.98,93.34,8905500,{"date":1554,"open":1555,"high":559,"low":1556,"close":1557,"change":992,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-02",90.55,90.089996,91.89,1.77,11456700,{"date":1561,"open":1562,"high":1356,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-30",88.7,87.7,90.29,5.05,5.92,13920100,{"date":1569,"open":1287,"high":939,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-29",84.78,85.24,0.24,0.28,7946100,{"date":1576,"open":1577,"high":234,"low":1578,"close":1579,"change":998,"percent_change":319,"volume":1580,"transactions":9,"vwap":1579},"2026-01-28",85.42,84.7,85,5052300,{"date":1582,"open":1583,"high":932,"low":1584,"close":1585,"change":1586,"percent_change":143,"volume":1587,"transactions":9,"vwap":1585},"2026-01-27",85.050003,84.52,85.76,0.56,4992100,{"date":1589,"open":1280,"high":1590,"low":1254,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-26",86.89,85.2,-1.46,-1.68,7112400,{"date":1596,"open":1324,"high":1597,"low":1128,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-23",86.83,86.66,0.85,0.99,5345200,{"date":1603,"open":1604,"high":1222,"low":1605,"close":1185,"change":816,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1185},"2026-01-22",84.84,84.5,1.27,9156600,{"date":1609,"open":1610,"high":1317,"low":1611,"close":1612,"change":246,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-21",84.69,83.82,84.73,-0.83,6621100,{"date":1616,"open":1295,"high":211,"low":1617,"close":1618,"change":268,"percent_change":329,"volume":1619,"transactions":9,"vwap":1618},"2026-01-20",83.56,85.44,9850700,{"date":1621,"open":1622,"high":1578,"low":1623,"close":1584,"change":1210,"percent_change":1211,"volume":1624,"transactions":9,"vwap":1584},"2026-01-16",84.059998,83.55,6949600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1225,"change":412,"percent_change":1524,"volume":1630,"transactions":9,"vwap":1225},"2026-01-15",84.23,84.55,83.29,5403000,{"date":1632,"open":1633,"high":1142,"low":1217,"close":1628,"change":1435,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1628},"2026-01-14",83.099998,1.92,9949900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1114,"percent_change":330,"volume":1642,"transactions":9,"vwap":1641},"2026-01-13",82.36,83.23,81.5,82.96,8414400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":851,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-12",82,82.16,80.84,81.93,0.55,6733500,{"date":1652,"open":1653,"high":1640,"low":1654,"close":1655,"change":544,"percent_change":603,"volume":1656,"transactions":9,"vwap":1655},"2026-01-09",80.86,79.85,81.48,6178100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-08",77.79,81.36,77.56,80.87,3.78,4.9,10125300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-07",77.89,78.34,77.010002,77.089996,-0.11,-0.14,8683900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":582,"percent_change":158,"volume":1681,"transactions":9,"vwap":1680},"2026-01-06",76.74,77.31,76.51,77.2,8387800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":998,"percent_change":533,"volume":1688,"transactions":9,"vwap":1687},"2026-01-05",76.92,77.23,75.96,76.93,7668600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1593,"volume":1696,"transactions":9,"vwap":1694},"2026-01-02",78.93,78.96,77.48,77.69,-1.33,3888200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":910,"volume":1704,"transactions":9,"vwap":1702},"2025-12-31",79.3,79.68,78.99,79.019997,-0.49,2635300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":965,"percent_change":432,"volume":1711,"transactions":9,"vwap":1710},"2025-12-30",79.58,79.89,79.24,79.51,2521200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1714,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1714},"2025-12-29",79.69,80.099998,79.44,-0.04,-0.05,3255700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":502,"volume":1727,"transactions":9,"vwap":1725},"2025-12-26",80.17,80.35,79.55,79.73,-0.52,2935000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":148,"percent_change":133,"volume":1734,"transactions":9,"vwap":1733},"2025-12-24",79.77,80.4,79.7,80.25,1879800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1364,"percent_change":123,"volume":1741,"transactions":9,"vwap":1740},"2025-12-23",78.91,80.050003,78.83,79.93,5919300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":237,"volume":1749,"transactions":9,"vwap":1747},"2025-12-22",77.9,79.07,77.77,79.040001,0.68,5237900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":604,"volume":1757,"transactions":9,"vwap":1755},"2025-12-19",78.050003,78.7,77.8,78.36,0.63,11417700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":934,"volume":1765,"transactions":9,"vwap":1763},"2025-12-18",79.41,79.57,77.5,77.73,-2,9910900,{"date":1767,"open":1768,"high":1769,"low":1701,"close":1725,"change":138,"percent_change":1600,"volume":1770,"transactions":9,"vwap":1725},"2025-12-17",79,80.13,5053700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1136,"percent_change":1389,"volume":1777,"transactions":9,"vwap":1776},"2025-12-16",79.95,80,78.94,78.95,5358200,{"date":1779,"open":1780,"high":1761,"low":1781,"close":1782,"change":329,"percent_change":512,"volume":1783,"transactions":9,"vwap":1782},"2025-12-15",78.49,78.25,79.43,4667100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1669,"change":329,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1669},"2025-12-12",77.67,78.48,77.15,1.41,5253700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1382,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-11",77.84,78.5,77.07,77.25,-0.66,7265500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":138,"percent_change":108,"volume":1805,"transactions":9,"vwap":1804},"2025-12-10",77.21,78.29,76.78,77.76,9298400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":237,"percent_change":1304,"volume":1812,"transactions":9,"vwap":1811},"2025-12-09",76.95,78.52,76.6,76.98,6254300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":934,"volume":1820,"transactions":9,"vwap":1818},"2025-12-08",77.29,77.55,76.019997,76.11,-1.96,6394700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":400,"percent_change":544,"volume":1827,"transactions":9,"vwap":1826},"2025-12-05",77.47,78.21,77.24,78.07,5649600,{"date":1829,"open":1824,"high":1794,"low":1816,"close":1830,"change":1389,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-04",77.6,-0.77,5760200,{"date":1834,"open":1768,"high":1835,"low":1836,"close":1837,"change":910,"percent_change":193,"volume":1838,"transactions":9,"vwap":1837},"2025-12-03",79.67,78.12,78.2,5536800,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":256,"percent_change":1249,"volume":1844,"transactions":9,"vwap":1843},"2025-12-02",79.46,77.86,78.82,9270100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":909,"volume":1852,"transactions":9,"vwap":1850},"2025-12-01",80.3,80.69,79.61,79.94,-0.45,6578100,{"date":1854,"open":1774,"high":1855,"low":1856,"close":1857,"change":158,"percent_change":746,"volume":1858,"transactions":9,"vwap":1857},"2025-11-28",80.44,79.91,80.39,2568000,{"date":1860,"open":1861,"high":1847,"low":1862,"close":1863,"change":1069,"percent_change":1573,"volume":1864,"transactions":9,"vwap":1863},"2025-11-26",79.48,79.31,80.040001,4049300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":604,"volume":1872,"transactions":9,"vwap":1870},"2025-11-25",79.78,80.07,79.21,79.82,0.64,6097700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-24",80.91,81.099998,79.11,79.18,-1.75,-2.16,7111300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1187,"volume":1889,"transactions":9,"vwap":1887},"2025-11-21",79.39,81.35,79.099998,80.93,2.07,7633100,{"date":1891,"open":1892,"high":1869,"low":1893,"close":1894,"change":1895,"percent_change":1497,"volume":1896,"transactions":9,"vwap":1894},"2025-11-20",78.080002,77.63,78.86,0.39,5984600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":79,"volume":1904,"transactions":9,"vwap":1902},"2025-11-19",79.25,79.36,78.33,78.47,-0.86,3832000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":401,"percent_change":143,"volume":1911,"transactions":9,"vwap":1910},"2025-11-18",79.22,79.65,78.54,79.33,5844000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":653,"percent_change":762,"volume":1918,"transactions":9,"vwap":1917},"2025-11-17",78.28,79.38,78,78.81,6463200,{"date":1920,"open":1921,"high":1700,"low":1922,"close":1752,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1752},"2025-11-14",78.87,77.87,-0.74,-0.94,6950900,{"date":1927,"open":1928,"high":1929,"low":1787,"close":1930,"change":949,"percent_change":583,"volume":1931,"transactions":9,"vwap":1930},"2025-11-13",78.63,79.35,78.79,6161100,{"date":1933,"open":1782,"high":1934,"low":1935,"close":1936,"change":867,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-12",79.74,78.53,78.56,-1.15,5936600,{"date":1940,"open":1930,"high":1835,"low":1941,"close":1942,"change":52,"percent_change":1606,"volume":1943,"transactions":9,"vwap":1942},"2025-11-11",77.92,79.47,8253200,{"date":1945,"open":1946,"high":1701,"low":1947,"close":1902,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1902},"2025-11-10",78.39,78.040001,-0.29,-0.37,6801100,{"date":1952,"open":1953,"high":1701,"low":1671,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-07",77.85,78.76,1.49,1.93,8565900,{"date":1959,"open":1810,"high":1893,"low":1960,"close":1961,"change":830,"percent_change":400,"volume":1962,"transactions":9,"vwap":1961},"2025-11-06",76.45,77.27,6823200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":830,"percent_change":400,"volume":1969,"transactions":9,"vwap":1968},"2025-11-05",76.76,77.14,76.010002,76.91,7515000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-04",75.8,76.59,75,76.55,1.57,2.09,8928100,{"date":1980,"open":1981,"high":1982,"low":32,"close":1983,"change":1984,"percent_change":1343,"volume":1985,"transactions":9,"vwap":1983},"2025-11-03",76.57,76.8,74.98,-2.07,10824100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1161,"percent_change":298,"volume":1992,"transactions":9,"vwap":1991},"2025-10-31",75.55,77.16,74.62,77.050003,17696500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1679,"change":138,"percent_change":1114,"volume":1998,"transactions":9,"vwap":1679},"2025-10-30",75.95,76.77,75.84,8657900,{"date":2000,"open":2001,"high":1996,"low":2002,"close":2003,"change":2004,"percent_change":799,"volume":2005,"transactions":9,"vwap":2003},"2025-10-29",76.7,75.38,75.73,-1.41,8658100,{"date":2007,"open":1823,"high":1659,"low":1996,"close":1966,"change":2008,"percent_change":319,"volume":2009,"transactions":9,"vwap":1966},"2025-10-28",-0.69,6814500,{"date":2011,"open":1922,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-27",78.059998,77.38,77.83,-0.17,-0.22,8337400,{"date":2019,"open":1869,"high":2020,"low":2021,"close":1916,"change":1327,"percent_change":909,"volume":2022,"transactions":9,"vwap":1916},"2025-10-24",79.5,77.88,4247500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":624,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-23",79.75,79.81,77.94,78.44,-1.78,6198600,{"date":2032,"open":2033,"high":2034,"low":1794,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-22",78.64,80.43,79.86,1.24,1.58,6773600,{"date":2040,"open":1843,"high":2041,"low":2042,"close":2043,"change":351,"percent_change":2015,"volume":2044,"transactions":9,"vwap":2043},"2025-10-21",79.050003,78.22,78.62,4447200,{"date":2046,"open":2047,"high":1929,"low":2048,"close":2049,"change":1949,"percent_change":1530,"volume":2050,"transactions":9,"vwap":2049},"2025-10-20",79.23,78.69,78.75,4087500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1459,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-17",78.010002,79.28,77.75,79.12,1.33,5949700,{"date":2060,"open":2061,"high":1909,"low":1830,"close":1892,"change":851,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1892},"2025-10-16",77.72,0.58,7215300,{"date":2065,"open":2066,"high":2067,"low":1823,"close":1893,"change":1831,"percent_change":533,"volume":2068,"transactions":9,"vwap":1893},"2025-10-15",77.66,78.3,5321200,{"date":2070,"open":2071,"high":1902,"low":1968,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-14",77.13,78.4,1.42,1.84,5515100,{"date":2077,"open":2078,"high":1744,"low":2079,"close":1811,"change":533,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1811},"2025-10-13",77.45,76.68,-1.26,5758000,{"date":2083,"open":1947,"high":2084,"low":2085,"close":2086,"change":1289,"percent_change":1005,"volume":2087,"transactions":9,"vwap":2086},"2025-10-10",78.77,77.81,77.96,5100900,{"date":2089,"open":1916,"high":2090,"low":2091,"close":2085,"change":411,"percent_change":1412,"volume":2092,"transactions":9,"vwap":2085},"2025-10-09",78.51,77.65,6468300,{"date":2094,"open":1775,"high":1782,"low":2014,"close":1916,"change":2095,"percent_change":1249,"volume":2096,"transactions":9,"vwap":1916},"2025-10-08",-1.11,5928500,{"date":2098,"open":1816,"high":1942,"low":1671,"close":1877,"change":1153,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1877},"2025-10-07",2.14,7362700,{"date":2102,"open":1916,"high":2103,"low":2104,"close":2078,"change":1383,"percent_change":246,"volume":2105,"transactions":9,"vwap":2078},"2025-10-06",78.42,77.32,7520900,{"date":2107,"open":1901,"high":1921,"low":2108,"close":1916,"change":2109,"percent_change":1351,"volume":2110,"transactions":9,"vwap":1916},"2025-10-03",77.91,-0.31,6725800,{"date":2112,"open":2113,"high":1862,"low":2114,"close":2115,"change":2116,"percent_change":319,"volume":2117,"transactions":9,"vwap":2115},"2025-10-02",78.6,78.18,78.31,-0.7,5667200,{"date":2119,"open":1733,"high":1731,"low":1894,"close":2120,"change":194,"percent_change":730,"volume":2121,"transactions":9,"vwap":2120},"2025-10-01",79.010002,7014300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1850,"change":2127,"percent_change":1137,"volume":2128,"transactions":9,"vwap":1850},"2025-09-30",80.28,80.49,79.6,-0.46,6643900,{"date":2130,"open":1849,"high":2131,"low":1747,"close":1731,"change":604,"percent_change":95,"volume":2132,"transactions":9,"vwap":1731},"2025-09-29",80.57,4714000,{"date":2134,"open":2135,"high":2136,"low":1878,"close":2137,"change":1672,"percent_change":1673,"volume":2138,"transactions":9,"vwap":2137},"2025-09-26",79.8,79.96,79.59,4263400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1732,"change":710,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1732},"2025-09-25",81.26,81.51,79.29,-1.76,6060000,{"date":2147,"open":2148,"high":2149,"low":1730,"close":2150,"change":2151,"percent_change":1545,"volume":1188,"transactions":9,"vwap":2150},"2025-09-24",79.83,81.38,81.13,0.98,{"date":2153,"open":2020,"high":2154,"low":1954,"close":2155,"change":267,"percent_change":52,"volume":2156,"transactions":9,"vwap":2155},"2025-09-23",80.22,80.15,5400400,{"date":2158,"open":2159,"high":2160,"low":2143,"close":1900,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1900},"2025-09-22",81.3,81.39,-1.81,-2.23,5864000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":373,"percent_change":1327,"volume":2170,"transactions":9,"vwap":2169},"2025-09-19",81.73,81.95,81.029999,81.17,14727600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2008,"percent_change":562,"volume":2177,"transactions":9,"vwap":2176},"2025-09-18",81.31,82.12,81.010002,81.53,3719200,{"date":2179,"open":1166,"high":2180,"low":2142,"close":2181,"change":165,"percent_change":1444,"volume":2182,"transactions":9,"vwap":2181},"2025-09-17",82.97,82.22,3951900,{"date":2184,"open":1160,"high":2185,"low":2186,"close":1655,"change":502,"percent_change":193,"volume":2187,"transactions":9,"vwap":1655},"2025-09-16",82.58,81.41,6555300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1937,"percent_change":279,"volume":2194,"transactions":9,"vwap":2193},"2025-09-15",83.21,83.74,81.6,82.13,6605800,{"date":2196,"open":1237,"high":2197,"low":2198,"close":1209,"change":823,"percent_change":194,"volume":2199,"transactions":9,"vwap":1209},"2025-09-12",84.54,83.27,3169100,{"date":2201,"open":2202,"high":948,"low":2203,"close":1622,"change":1504,"percent_change":1114,"volume":2204,"transactions":9,"vwap":1622},"2025-09-11",83.38,83.25,3362300,{"date":2206,"open":1239,"high":2207,"low":2208,"close":2209,"change":79,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-10",84.089996,82.29,83.2,-1.28,4406000,{"date":2213,"open":1325,"high":1610,"low":2214,"close":2215,"change":889,"percent_change":1023,"volume":2216,"transactions":9,"vwap":2215},"2025-09-09",83.8,84.28,3585200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1924,"percent_change":340,"volume":2223,"transactions":9,"vwap":2222},"2025-09-08",84.92,85.080002,83.97,84.19,3975800,{"date":2225,"open":2226,"high":1585,"low":2227,"close":2228,"change":1359,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-05",83.47,83.12,85.13,1.74,6165400,{"date":2232,"open":1215,"high":1215,"low":1175,"close":1184,"change":1673,"percent_change":2015,"volume":2233,"transactions":9,"vwap":1184},"2025-09-04",6202400,{"date":2235,"open":1584,"high":1174,"low":2236,"close":2237,"change":1275,"percent_change":2008,"volume":2238,"transactions":9,"vwap":2237},"2025-09-03",82.65,83.81,5048000,{"date":2240,"open":2241,"high":22,"low":2242,"close":2243,"change":148,"percent_change":153,"volume":2244,"transactions":9,"vwap":2243},"2025-09-02",84.18,83.58,84.39,5288500,{"date":2246,"open":2247,"high":948,"low":2248,"close":1325,"change":2249,"percent_change":138,"volume":2250,"transactions":9,"vwap":1325},"2025-08-29",83.63,83.22,0.65,3934700,{"date":2252,"open":2215,"high":2253,"low":2248,"close":2254,"change":2255,"percent_change":461,"volume":2256,"transactions":9,"vwap":2254},"2025-08-28",84.68,83.42,-1.03,5321500,{"date":2258,"open":1165,"high":1231,"low":2259,"close":2260,"change":2261,"percent_change":985,"volume":2262,"transactions":9,"vwap":2260},"2025-08-27",83.77,84.45,0.31,4196700,{"date":2264,"open":1200,"high":1604,"low":2265,"close":1295,"change":888,"percent_change":1012,"volume":2266,"transactions":9,"vwap":1295},"2025-08-26",83.85,6163100,{"date":2268,"open":2269,"high":2270,"low":1200,"close":1622,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1622},"2025-08-25",85.82,86,-1.88,-2.19,4481900,{"date":2275,"open":2276,"high":1088,"low":203,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-22",86.57,85.94,-0.34,-0.39,4087400,{"date":2282,"open":2283,"high":1183,"low":224,"close":2284,"change":949,"percent_change":582,"volume":2285,"transactions":9,"vwap":2284},"2025-08-21",85.59,86.28,4925100,{"date":2287,"open":2288,"high":358,"low":1255,"close":1271,"change":2289,"percent_change":949,"volume":2290,"transactions":9,"vwap":1271},"2025-08-20",86.19,0.2,5944100,{"date":2292,"open":2293,"high":933,"low":1262,"close":2294,"change":1435,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-19",84.47,85.85,1.89,4548200,{"date":2298,"open":1301,"high":2299,"low":2300,"close":21,"change":866,"percent_change":2301,"volume":2302,"transactions":9,"vwap":21},"2025-08-18",85.33,84.25,-0.95,3906600,{"date":2304,"open":2305,"high":203,"low":2306,"close":2307,"change":2308,"percent_change":1497,"volume":2309,"transactions":9,"vwap":2307},"2025-08-15",85.010002,84.57,85.07,0.42,4150400,{"date":2311,"open":222,"high":2312,"low":1231,"close":1127,"change":693,"percent_change":1819,"volume":2313,"transactions":9,"vwap":1127},"2025-08-14",85.78,3497200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1152,"percent_change":471,"volume":2320,"transactions":9,"vwap":2319},"2025-08-13",85.17,87.010002,85.11,86.34,3534400,{"date":2322,"open":1628,"high":1579,"low":2241,"close":2323,"change":401,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-12",84.97,0.62,5333800,{"date":2327,"open":2328,"high":2329,"low":1143,"close":2260,"change":1412,"percent_change":593,"volume":2330,"transactions":9,"vwap":2260},"2025-08-11",84.74,85.019997,3515600,{"date":2332,"open":1231,"high":1118,"low":2333,"close":1610,"change":2334,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1610},"2025-08-08",84.32,-0.02,4133900,{"date":2337,"open":1308,"high":2338,"low":1120,"close":2339,"change":1012,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-07",84.99,84.71,0.12,4000400,{"date":2343,"open":1193,"high":2344,"low":2185,"close":955,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":955},"2025-08-06",84.91,1.55,1.87,5537000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":290,"percent_change":373,"volume":2354,"transactions":9,"vwap":2353},"2025-08-05",83.010002,83.88,82.89,83.059998,6373300,{"date":2356,"open":2357,"high":1200,"low":2358,"close":2359,"change":352,"percent_change":965,"volume":2360,"transactions":9,"vwap":2359},"2025-08-04",83.39,82.4,83.36,5536400,{"date":2362,"open":1294,"high":2363,"low":1148,"close":2364,"change":2278,"percent_change":374,"volume":2365,"transactions":9,"vwap":2364},"2025-08-01",86.23,83.51,9606700,{"date":2367,"open":1287,"high":222,"low":1176,"close":2265,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2265},"2025-07-31",-1.95,-2.27,9561000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1491,"percent_change":461,"volume":2377,"transactions":9,"vwap":2376},"2025-07-30",87.080002,87.45,85.57,85.8,4638800,{"date":2379,"open":2380,"high":2381,"low":214,"close":265,"change":1895,"percent_change":851,"volume":2382,"transactions":9,"vwap":265},"2025-07-29",86.88,88.019997,4382400,{"date":2384,"open":925,"high":2385,"low":2386,"close":317,"change":1592,"percent_change":1250,"volume":2387,"transactions":9,"vwap":317},"2025-07-28",87.88,86.37,4823700,{"date":2389,"open":2390,"high":1338,"low":1079,"close":2391,"change":1726,"percent_change":501,"volume":2392,"transactions":9,"vwap":2391},"2025-07-25",88.39,87.93,3186100,{"date":2394,"open":2395,"high":479,"low":2396,"close":2397,"change":2278,"percent_change":362,"volume":2398,"transactions":9,"vwap":2397},"2025-07-24",88.86,88.24,88.45,2503800,{"date":2400,"open":2395,"high":2401,"low":1073,"close":2402,"change":889,"percent_change":1012,"volume":2403,"transactions":9,"vwap":2402},"2025-07-23",88.87,88.79,3520300,{"date":2405,"open":2406,"high":2407,"low":1105,"close":1562,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1562},"2025-07-22",86.91,88.73,2.06,2.38,5047500,{"date":2412,"open":2413,"high":1068,"low":2276,"close":2413,"change":2414,"percent_change":432,"volume":2415,"transactions":9,"vwap":2413},"2025-07-21",86.64,-0.2,3523500,{"date":2417,"open":1105,"high":2418,"low":2419,"close":2420,"change":1351,"percent_change":2127,"volume":2421,"transactions":9,"vwap":2420},"2025-07-18",87.51,86.5,86.84,4973700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1081,"change":2427,"percent_change":1136,"volume":2428,"transactions":9,"vwap":1081},"2025-07-17",87.66,88.33,86.95,-0.42,3788100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2424,"change":1703,"percent_change":909,"volume":2434,"transactions":9,"vwap":2424},"2025-07-16",88.080002,88.52,87.17,4198000,{"date":2436,"open":2437,"high":1020,"low":2438,"close":2439,"change":2116,"percent_change":193,"volume":2440,"transactions":9,"vwap":2439},"2025-07-15",88.85,88.07,88.15,3788200,{"date":2442,"open":380,"high":380,"low":1332,"close":2437,"change":1310,"percent_change":866,"volume":2443,"transactions":9,"vwap":2437},"2025-07-14",3648400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1937,"volume":2451,"transactions":9,"vwap":2449},"2025-07-11",90.059998,90.27,89.099998,89.58,-1.04,4372700,{"date":2453,"open":449,"high":429,"low":1003,"close":2454,"change":2455,"percent_change":534,"volume":2456,"transactions":9,"vwap":2454},"2025-07-10",90.62,-0.96,4531900,{"date":2458,"open":1393,"high":612,"low":2459,"close":467,"change":909,"percent_change":245,"volume":2460,"transactions":9,"vwap":467},"2025-07-09",91.080002,6034200,{"date":2462,"open":1402,"high":2463,"low":2464,"close":2465,"change":441,"percent_change":2210,"volume":2466,"transactions":9,"vwap":2465},"2025-07-08",93.099998,92.13,92.14,6099800,{"date":2468,"open":767,"high":2469,"low":2470,"close":2471,"change":1649,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-07",94.19,92.66,93.33,0.59,5794100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":153,"percent_change":986,"volume":2480,"transactions":9,"vwap":2479},"2025-07-03",92.8,93.12,91.91,92.78,3300900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":735,"change":830,"percent_change":1895,"volume":2486,"transactions":9,"vwap":735},"2025-07-02",91.83,92.43,91.36,5342200,{"date":2488,"open":2489,"high":542,"low":2490,"close":2491,"change":1304,"percent_change":511,"volume":2492,"transactions":9,"vwap":2491},"2025-07-01",91.099998,90.82,92.040001,6022800,{"date":2494,"open":2495,"high":668,"low":2496,"close":2497,"change":1186,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-30",88.54,88.5,90.9,2.47,7782700,{"date":2501,"open":1050,"high":2502,"low":1332,"close":327,"change":268,"percent_change":763,"volume":2503,"transactions":9,"vwap":327},"2025-06-27",88.9,6946200,{"date":2505,"open":1050,"high":336,"low":2506,"close":2507,"change":118,"percent_change":118,"volume":2508,"transactions":9,"vwap":2507},"2025-06-26",87.43,87.79,5813600,{"date":2510,"open":1331,"high":347,"low":2511,"close":925,"change":362,"percent_change":363,"volume":2512,"transactions":9,"vwap":925},"2025-06-25",87.07,3571100,{"date":2514,"open":2515,"high":2516,"low":253,"close":1073,"change":1703,"percent_change":1383,"volume":2517,"transactions":9,"vwap":1073},"2025-06-24",88.4,88.75,4556400,{"date":2519,"open":1050,"high":327,"low":1062,"close":865,"change":1364,"percent_change":108,"volume":2520,"transactions":9,"vwap":865},"2025-06-23",5095600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":374,"percent_change":2127,"volume":2527,"transactions":9,"vwap":2526},"2025-06-20",88.029999,88.68,87.76,87.78,9573100,{"date":2529,"open":2516,"high":2530,"low":326,"close":2531,"change":1327,"percent_change":1274,"volume":2532,"transactions":9,"vwap":2531},"2025-06-18",88.93,88.19,5107000,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-06-17",90.28,88.53,88.63,-1.48,-1.64,5145900,{"date":2542,"open":2543,"high":1395,"low":1022,"close":2544,"change":352,"percent_change":2015,"volume":2545,"transactions":9,"vwap":2544},"2025-06-16",90.7,90.11,5710500,{"date":2547,"open":2548,"high":2549,"low":1556,"close":2550,"change":1375,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-13",92.87,93.050003,90.26,-3.09,5332000,{"date":2554,"open":578,"high":2555,"low":532,"close":2556,"change":1114,"percent_change":1091,"volume":2557,"transactions":9,"vwap":2556},"2025-06-12",93.17,93.14,4701700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1004,"percent_change":1210,"volume":2564,"transactions":9,"vwap":2563},"2025-06-11",91.86,92.63,91.51,92.11,5353800,{"date":2566,"open":519,"high":768,"low":2567,"close":599,"change":2568,"percent_change":817,"volume":2569,"transactions":9,"vwap":599},"2025-06-10",90.86,1.07,4533200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":500,"change":1756,"percent_change":1058,"volume":2575,"transactions":9,"vwap":500},"2025-06-09",89.76,91.37,89.71,5893000,{"date":2577,"open":2535,"high":1356,"low":679,"close":2578,"change":889,"percent_change":1012,"volume":2579,"transactions":9,"vwap":2578},"2025-06-06",90.24,4716500,{"date":2581,"open":742,"high":2582,"low":2583,"close":2584,"change":1718,"percent_change":215,"volume":2585,"transactions":9,"vwap":2584},"2025-06-05",90.36,89.43,90.15,5123500,{"date":2587,"open":2543,"high":990,"low":2588,"close":2589,"change":2427,"percent_change":2127,"volume":2590,"transactions":9,"vwap":2589},"2025-06-04",89.96,90.2,3948400,{"date":2592,"open":856,"high":2593,"low":2594,"close":2454,"change":2595,"percent_change":624,"volume":2596,"transactions":9,"vwap":2454},"2025-06-03",91.72,90.43,-1.31,4775900,{"date":2598,"open":2599,"high":1387,"low":717,"close":718,"change":320,"percent_change":729,"volume":2600,"transactions":9,"vwap":718},"2025-06-02",92.22,3152500,{"date":2602,"open":2603,"high":1380,"low":2604,"close":2605,"change":1871,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-30",92.75,92.27,92.94,0.69,6317300,{"date":2609,"open":460,"high":552,"low":843,"close":2610,"change":1161,"percent_change":2472,"volume":2611,"transactions":9,"vwap":2610},"2025-05-29",92.3,4718600,{"date":2613,"open":1393,"high":2614,"low":2615,"close":2616,"change":1204,"percent_change":822,"volume":2617,"transactions":9,"vwap":2616},"2025-05-28",93.42,91.65,91.76,5288800,{"date":2619,"open":827,"high":1394,"low":2620,"close":2484,"change":964,"percent_change":2015,"volume":2621,"transactions":9,"vwap":2484},"2025-05-27",92.059998,6055200,{"date":2623,"open":718,"high":611,"low":1356,"close":727,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":727},"2025-05-23",1.69,1.86,6723700,{"date":2628,"open":2629,"high":671,"low":2630,"close":2497,"change":1831,"percent_change":562,"volume":2631,"transactions":9,"vwap":2497},"2025-05-22",91.07,90.47,5098600,{"date":2633,"open":460,"high":599,"low":2634,"close":982,"change":27,"percent_change":2635,"volume":2636,"transactions":9,"vwap":982},"2025-05-21",91.040001,-0.35,4569200,{"date":2638,"open":856,"high":797,"low":2639,"close":2640,"change":128,"percent_change":582,"volume":2641,"transactions":9,"vwap":2640},"2025-05-20",91.44,91.99,3941800,{"date":2643,"open":2644,"high":2645,"low":879,"close":812,"change":1538,"percent_change":1586,"volume":2646,"transactions":9,"vwap":812},"2025-05-19",91.5,91.85,3769900,{"date":2648,"open":679,"high":2485,"low":633,"close":2649,"change":992,"percent_change":1028,"volume":2650,"transactions":9,"vwap":2649},"2025-05-16",91.23,4650300,{"date":2652,"open":2653,"high":2654,"low":2653,"close":410,"change":2408,"percent_change":2655,"volume":2656,"transactions":9,"vwap":410},"2025-05-15",87.97,89.68,2.35,4002900,{"date":2658,"open":2659,"high":328,"low":2660,"close":2661,"change":2109,"percent_change":2635,"volume":2662,"transactions":9,"vwap":2661},"2025-05-14",87.68,87.059998,87.57,3699300,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2385,"change":2080,"percent_change":2004,"volume":2667,"transactions":9,"vwap":2385},"2025-05-13",88.98,86.94,5458100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":390,"change":1204,"percent_change":2673,"volume":2674,"transactions":9,"vwap":390},"2025-05-12",88.99,89.55,87.63,-0.75,6071500,{"date":2676,"open":887,"high":440,"low":2574,"close":1369,"change":422,"percent_change":256,"volume":2677,"transactions":9,"vwap":1369},"2025-05-09",3846300,{"date":2679,"open":1002,"high":850,"low":2680,"close":894,"change":1718,"percent_change":215,"volume":2681,"transactions":9,"vwap":894},"2025-05-08",90.51,3550700,{"date":2683,"open":2684,"high":1395,"low":2685,"close":821,"change":572,"percent_change":351,"volume":2686,"transactions":9,"vwap":821},"2025-05-07",90.69,90.099998,4401100,{"date":2688,"open":418,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":583,"volume":2693,"transactions":9,"vwap":2691},"2025-05-06",91.57,89.98,91,0.26,3605600,{"date":2695,"open":649,"high":885,"low":2589,"close":438,"change":2692,"percent_change":583,"volume":2696,"transactions":9,"vwap":438},"2025-05-05",4084300,{"date":2698,"open":2629,"high":2699,"low":709,"close":439,"change":412,"percent_change":432,"volume":2700,"transactions":9,"vwap":439},"2025-05-02",91.59,4715700,{"date":2702,"open":841,"high":2703,"low":2594,"close":2684,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2684},"2025-05-01",91.92,-1.5,-1.63,4115600,{"date":2708,"open":540,"high":2709,"low":2485,"close":2710,"change":1673,"percent_change":352,"volume":2711,"transactions":9,"vwap":2710},"2025-04-30",93.74,92.19,5916200,{"date":2713,"open":2684,"high":640,"low":969,"close":2714,"change":1152,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-04-29",92.33,1.51,5941100,{"date":2718,"open":621,"high":2719,"low":2720,"close":440,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":440},"2025-04-28",93.91,90.8,-2.95,-3.14,7172700,{"date":2725,"open":1535,"high":2726,"low":2727,"close":2719,"change":2728,"percent_change":1546,"volume":2729,"transactions":9,"vwap":2719},"2025-04-25",95.81,91.84,1.21,9599000,{"date":2731,"open":848,"high":2732,"low":2733,"close":661,"change":441,"percent_change":2734,"volume":2735,"transactions":9,"vwap":661},"2025-04-24",93.46,91.87,-1.27,11292300,{"date":2737,"open":796,"high":796,"low":529,"close":1528,"change":2738,"percent_change":1764,"volume":2739,"transactions":9,"vwap":1528},"2025-04-23",-1.92,8497400,{"date":185,"open":2741,"high":2742,"low":2743,"close":2726,"change":1789,"percent_change":1955,"volume":2744,"transactions":9,"vwap":2726},94.4,95.98,93.79,5233600]