[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CP":3,"homepage-market-summary":34,"stock-historical-CP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CP","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},"Canadian Pacific Kansas City Limited","NYSE",null,"RAILROADS, LINE-HAUL OPERATING","Canadian Pacific Kansas City is a Class I railroad operating on tracks that span most of Canada and into parts of the Midwestern and Northeastern United States. Following the April 2023 Kansas City Southern merger, CPKC operates new single-linehaul services from Canada and the Upper Midwest down through Texas, the Gulf of Mexico, and into Mexico. It also hauls cross-border and intra-Mexico freight via operating concessions on more than 3,000 miles of rail in Mexico. CPKC hauls shipments of grain, intermodal containers, energy products (like crude and frac sand), chemicals, plastics, coal, fertilizer and potash, automotive products, and a diverse mix of other merchandise.","19,687","Calgary Alberta, A0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2474,1.072,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},85.94,85,86.25,84.47,1.47,1.74,1487746.378244,20896,85.8161,96.9,68.42,2624829.891382176,61.5,10772,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},2738586,999583772.845544,17.97,"2025-04-22",[185,186,194,205,216,227,238,249,259,270,280,290,301,310,321,331,342,353,364,374,384,395,406,416,427,438,449,459,470,481,491,500,510,520,531,542,552,561,572,582,592,602,611,621,631,641,652,661,670,680,689,697,707,717,727,734,743,749,757,762,771,779,786,794,803,811,819,826,834,842,851,859,868,875,881,890,898,904,909,918,924,930,937,945,952,961,968,974,980,986,994,1000,1008,1012,1018,1027,1034,1041,1048,1054,1063,1072,1078,1085,1093,1100,1107,1112,1119,1128,1133,1140,1147,1156,1164,1171,1180,1188,1197,1205,1212,1219,1227,1233,1241,1249,1257,1266,1273,1281,1289,1296,1303,1311,1319,1326,1332,1339,1346,1353,1359,1368,1377,1385,1392,1397,1404,1411,1418,1425,1432,1438,1442,1449,1455,1459,1465,1473,1480,1487,1496,1504,1512,1519,1526,1533,1539,1548,1556,1563,1572,1581,1589,1597,1603,1610,1616,1625,1632,1638,1644,1651,1657,1664,1672,1678,1687,1694,1702,1710,1717,1725,1733,1740,1748,1755,1762,1769,1775,1780,1786,1792,1799,1807,1812,1819,1825,1832,1837,1843,1849,1856,1860,1868,1876,1883,1890,1897,1903,1909,1915,1921,1929,1935,1942,1949,1958,1966,1971,1980,1986,1991,1997,2003,2010,2015,2022,2029,2035,2042,2048,2056,2062,2069,2074,2080,2087,2094,2101,2108,2114,2120,2126,2133,2141,2147,2155,2161,2166,2170,2175,2181,2187,2194,2199,2204,2209,2218,2223,2231,2236,2243,2249,2256,2260,2264,2270,2275,2281,2287,2293,2298,2303,2311,2318,2323,2329,2335,2341,2345,2351,2356,2361,2367,2372,2376,2381,2386,2389,2395,2399,2406,2413,2420,2425,2432,2439,2446,2452,2459,2465,2470,2475,2482,2489,2495,2502,2509,2515,2523,2531,2538,2545,2552,2557,2564,2569,2576,2581,2586,2592,2598,2602,2610,2615,2620,2625,2628,2632,2637,2642,2647,2651,2655,2660,2665,2669,2674,2679,2685,2693,2700,2708,2712,2719,2722,2726,2732,2739,2745,2751,2757,2763,2766,2771],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":21,"high":21,"low":188,"close":23,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",83.59,-0.63,-0.74,2817007.774303,34745,84.2826,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",86.96,87.13,85.065,85.1,-1.41,-1.63,3630654.051076,32841,85.5567,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",86.31,87.35,85.975,86.51,-0.05,-0.06,2317093.217758,27862,86.4752,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",86.815,87.15,85.745,86.56,-0.35,-0.4,2653792.978075,32323,86.4414,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",87.01,87.68,86.41,86.91,-0.41,-0.47,2296559.939416,31870,87.0448,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",88.44,89.06,87.31,87.32,-0.96,-1.09,6883381.223373,24572,88.0916,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",87.44,88.97,88.28,0.29,0.33,1564985.434478,22437,88.3294,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",87.24,88.22,86.81,87.99,1.18,1.36,1627908.793914,24216,87.8077,{"date":271,"open":272,"high":273,"low":274,"close":263,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",87.55,87.92,86.36,-0.67,-0.77,2468539.391802,28664,86.8504,{"date":281,"open":282,"high":283,"low":219,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",88.15,88.39,87.48,-1.3,-1.46,2081705.77209,21875,87.5872,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",88.17,88.83,87.485,88.78,1.1,1.25,1864034.310849,24957,88.3779,{"date":302,"open":303,"high":304,"low":294,"close":230,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",88.18,88.99,-1.34,-1.51,2260243.054412,28735,88.0286,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",89.67,89.77,88.82,89.02,-0.75,-0.84,1288502.91991,21189,89.1115,{"date":322,"open":323,"high":324,"low":325,"close":313,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",89.15,90.25,88.04,0.54,0.61,2016470.975055,25849,89.831,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",89.48,90.04,88.51,89.23,0.39,0.44,2646902.296105,23697,89.2479,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",89.82,90.66,88.64,88.84,-1.23,-1.37,1641877.025381,25650,89.2358,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",90.7,90.92,89.14,90.07,-1.06,-1.16,1493712.011767,25437,90.2435,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":234,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",90.93,92.29,90.79,91.13,-0.51,1580662.250752,25623,91.5499,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":255,"volume":381,"transactions":382,"vwap":383},"2026-09-04",90.75,92.32,90.45,91.6,0.3,2227641.463592,25516,91.8038,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",89.86,91.605,89.4,91.3,1.76,1.97,2085755.027148,30474,90.9427,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",89.59,89.85,88.48,89.54,0.57,0.64,2647772.868586,35263,89.3568,{"date":407,"open":408,"high":409,"low":410,"close":252,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",92.5,92.525,88.525,-3.72,-4.01,2057462.965208,29157,89.446,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",94,94.2,92.24,92.69,-1.43,-1.52,1702778.987997,27425,92.745,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",94.11,94.4,93.24,94.12,0.26,0.28,1378315.583007,20587,93.7877,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",93.97,95.17,93.7653,93.86,-0.85,-0.9,1353319.591635,19831,94.121,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":337,"volume":456,"transactions":457,"vwap":458},"2026-08-26",94.35,95.47,93.95,94.71,0.37,2247856.465004,26327,94.8672,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",94.72,95.63,94.17,94.34,-0.34,-0.36,1498405.889799,24693,94.736,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",96.13,96.26,93.79,94.68,-2.01,-2.08,2625642.925089,32445,94.7849,{"date":482,"open":483,"high":29,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",95.39,95.13,96.69,1.86,1.96,1790506.430286,23632,96.1876,{"date":492,"open":418,"high":493,"low":494,"close":495,"change":337,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",95.9939,93.96,94.83,0.41,1545153.114632,21769,95.1808,{"date":501,"open":418,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",95.86,93.571,94.44,0.76,0.81,1753855.655303,22938,94.971,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",94.55,93.41,93.68,-0.24,-0.26,2047297.904852,27159,93.8655,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",94.49,94.6632,93,93.92,0.42,0.45,2391816.649476,30808,94.1379,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",93.82,94.66,93.38,93.5,-0.42,-0.45,2316044.195831,32255,93.9121,{"date":543,"open":544,"high":545,"low":546,"close":525,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",93.13,93.98,93.1201,1.23,1.33,1957420.649116,24329,93.7976,{"date":553,"open":554,"high":555,"low":554,"close":421,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",91.19,93.09,0.77,0.84,1369663.551244,23671,92.55,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",90.6,92.15,90.5201,91.92,1.41,1.56,1351707.73436,24932,91.7535,{"date":573,"open":366,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",92.08,90.5,90.51,-1.11,-1.21,1460335.027312,23223,90.974,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",90.09,92.12,91.62,1.37,1.52,1951193.25473,26611,91.3919,{"date":593,"open":594,"high":595,"low":596,"close":324,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",91.39,91.67,89.96,-1.2,-1.31,2741782.243885,29625,90.4341,{"date":603,"open":604,"high":605,"low":398,"close":606,"change":607,"percent_change":71,"volume":608,"transactions":609,"vwap":610},"2026-08-05",90.46,92.06,91.45,0.82,4848083.017301,43778,91.2481,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",89.7,90.84,88.54,90.63,-0.02,6495891.619674,55235,90.1825,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":390,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",88.85,90.82,88.4901,90.65,1.98,2638908.814837,32502,89.827,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":42,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",88.38,89.35,87.41,88.89,0.83,2470914.695069,35390,88.8676,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",91.25,92.78,87.2,88.16,-3.13,-3.43,4134341.362873,60311,88.3717,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":233,"percent_change":538,"volume":658,"transactions":659,"vwap":660},"2026-07-29",91.52,91.56,90.31,91.29,2593533.400705,33916,91.0537,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":380,"percent_change":255,"volume":667,"transactions":668,"vwap":669},"2026-07-28",91.54,92.495,91.3101,91.7,2157121.98304,29792,91.7731,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":244,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",92.4,92.68,91.12,91.4,-1.04,2369590.455793,35890,91.6176,{"date":681,"open":421,"high":682,"low":683,"close":684,"change":685,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",92.99,91.11,92.36,0.04,2143282.645957,34904,92.1604,{"date":690,"open":691,"high":692,"low":693,"close":377,"change":50,"percent_change":296,"volume":694,"transactions":695,"vwap":696},"2026-07-23",91.97,92.775,91.3301,3280885.048913,42393,92.1891,{"date":698,"open":699,"high":691,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",91.76,91.03,91.32,0.16,0.18,1806101.352215,27602,91.3722,{"date":708,"open":709,"high":710,"low":563,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",91.82,91.9025,91.16,-0.5,-0.55,1612564.466708,24882,91.4132,{"date":718,"open":719,"high":720,"low":379,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",93.81,93.84,91.66,-2.05,-2.19,1973146.005607,28988,92.2106,{"date":728,"open":513,"high":453,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",92.8,93.71,0.8,0.86,2349200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",91.050003,93.3,90.14,92.91,2.44,2.7,4808100,{"date":744,"open":389,"high":745,"low":358,"close":746,"change":747,"percent_change":244,"volume":748,"transactions":9,"vwap":746},"2026-07-15",91.61,90.47,-0.88,2122800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-14",91.75,92.16,91.010002,91.35,0,2358500,{"date":758,"open":759,"high":655,"low":760,"close":754,"change":547,"percent_change":266,"volume":761,"transactions":9,"vwap":754},"2026-07-13",90.52,90.38,1686700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",90.36,91.099998,90.050003,90.12,-0.21,-0.23,1723800,{"date":772,"open":773,"high":774,"low":388,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",89.76,91.21,90.33,0.93,1.04,2833100,{"date":780,"open":781,"high":782,"low":783,"close":388,"change":784,"percent_change":556,"volume":785,"transactions":9,"vwap":388},"2026-07-08",88.68,89.52,87.56,0.68,2684500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":607,"volume":793,"transactions":9,"vwap":791},"2026-07-07",88.7,88.98,87.52,88.72,0.72,1373700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",87.29,88.23,87.019997,88,0.21,0.24,2006000,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",85.76,88.92,87.79,1.87,2.18,2854400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":317,"volume":818,"transactions":9,"vwap":816},"2026-07-01",86.49,87.47,85.78,85.92,-0.73,3199400,{"date":820,"open":821,"high":814,"low":822,"close":823,"change":516,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",86.71,86.050003,86.65,-0.3,2297700,{"date":827,"open":828,"high":829,"low":830,"close":232,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":232},"2026-06-29",87.57,88.12,86.22,-0.82,-0.93,2770700,{"date":835,"open":836,"high":273,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",87,86.4,87.73,0.69,0.79,3928300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",85.62,87.88,85.43,87.040001,2.26,2.67,4275800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":370,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-24",85.71,86.52,84.45,84.78,-0.6,3508100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",85.54,86.21,85.089996,85.29,-0.38,-0.44,2288600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":466,"percent_change":537,"volume":874,"transactions":9,"vwap":873},"2026-06-22",85.9,86.83,85.36,85.67,2328700,{"date":876,"open":877,"high":878,"low":846,"close":879,"change":526,"percent_change":57,"volume":880,"transactions":9,"vwap":879},"2026-06-18",85.73,86.98,86.029999,3023900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",88.94,89.21,85.059998,85.61,-3.54,-3.97,3017400,{"date":891,"open":892,"high":893,"low":894,"close":323,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":323},"2026-06-16",89.73,89.99,88.49,-0.12,-0.13,2149700,{"date":899,"open":654,"high":654,"low":900,"close":901,"change":902,"percent_change":445,"volume":903,"transactions":9,"vwap":901},"2026-06-15",88.9,89.27,-0.81,2286600,{"date":905,"open":906,"high":575,"low":906,"close":907,"change":556,"percent_change":732,"volume":908,"transactions":9,"vwap":907},"2026-06-12",88.45,90.080002,1845100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",89.75,90.29,88.34,89.31,-0.29,-0.32,2379800,{"date":919,"open":920,"high":921,"low":252,"close":922,"change":857,"percent_change":275,"volume":923,"transactions":9,"vwap":922},"2026-06-10",90.2,90.9,89.6,3119100,{"date":925,"open":764,"high":701,"low":926,"close":920,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":920},"2026-06-09",89.39,0.15,0.17,1778300,{"date":931,"open":932,"high":774,"low":933,"close":766,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":766},"2026-06-08",90,89.72,0.12,0.13,1937200,{"date":938,"open":939,"high":614,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",89.37,89.2,89.93,0.43,0.48,3784700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":151,"percent_change":942,"volume":951,"transactions":9,"vwap":950},"2026-06-04",90.040001,90.53,88.32,89.5,1992800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",90.029999,91.5,89.010002,89.12,-1.03,-1.14,2744000,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":24,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-02",88.56,90.32,90.15,1.66,2189700,{"date":969,"open":313,"high":313,"low":970,"close":781,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":781},"2026-06-01",87.38,-0.64,-0.72,2680500,{"date":975,"open":964,"high":976,"low":940,"close":977,"change":978,"percent_change":200,"volume":979,"transactions":9,"vwap":977},"2026-05-29",91.46,89.32,-1.28,3849600,{"date":981,"open":982,"high":674,"low":983,"close":563,"change":984,"percent_change":972,"volume":985,"transactions":9,"vwap":563},"2026-05-28",90.35,88.63,-0.66,5398400,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",88.26,91.33,91.26,2.14,2.4,4554900,{"date":995,"open":996,"high":323,"low":996,"close":957,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":957},"2026-05-26",86.3,2.86,3.32,3287000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":538,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",86.99,87.14,86.19,86.26,-0.52,2046100,{"date":1009,"open":805,"high":1010,"low":864,"close":821,"change":455,"percent_change":942,"volume":1011,"transactions":9,"vwap":821},"2026-05-21",87.62,3419600,{"date":1013,"open":1014,"high":251,"low":1015,"close":1016,"change":800,"percent_change":801,"volume":1017,"transactions":9,"vwap":1016},"2026-05-20",86.089996,85.75,86.34,3119400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",85.85,86.69,85.099998,86.13,-0.09,-0.1,3238100,{"date":1028,"open":1029,"high":837,"low":1030,"close":830,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":830},"2026-05-18",85.57,85.07,1.15,1.35,1890100,{"date":1035,"open":1036,"high":1037,"low":856,"close":1030,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-05-15",86.12,86.47,-1.83,-2.11,3586400,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":24,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",85.96,87.72,86.9,1.26,3258900,{"date":1049,"open":864,"high":1050,"low":1022,"close":1051,"change":1052,"percent_change":768,"volume":1053,"transactions":9,"vwap":1051},"2026-05-13",87.43,85.64,-0.18,1880700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",85.029999,86.11,84.13,85.82,1.05,1.24,2618900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",85.7,86.37,84.46,84.77,-1.27,-1.48,2762600,{"date":1073,"open":21,"high":830,"low":1074,"close":1075,"change":607,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",84.73,86.040001,0.96,3648200,{"date":1079,"open":822,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":747,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",86.97,85.17,85.22,-0.76,3800300,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",84.37,86.59,85.98,2.48,2.97,2609100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":455,"percent_change":527,"volume":1099,"transactions":9,"vwap":1098},"2026-05-05",83.35,83.9,83.040001,83.5,3188800,{"date":1101,"open":816,"high":816,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",82.65,83.13,-3.09,-3.58,3333400,{"date":1108,"open":1109,"high":790,"low":1110,"close":830,"change":190,"percent_change":444,"volume":1111,"transactions":9,"vwap":830},"2026-05-01",87.010002,86.010002,2256700,{"date":1113,"open":815,"high":1114,"low":1115,"close":196,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":196},"2026-04-30",87.23,84.61,2.68,3.18,4890300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",86.45,86.75,84.050003,84.28,-2.47,-2.85,5281700,{"date":1129,"open":798,"high":814,"low":854,"close":1122,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1122},"2026-04-28",-0.61,-0.7,2494700,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":326,"volume":1139,"transactions":9,"vwap":1137},"2026-04-27",85.93,88.080002,87.36,0.47,2577700,{"date":1141,"open":879,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":607,"volume":1146,"transactions":9,"vwap":1144},"2026-04-24",87.16,85.88,86.89,0.71,3355300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-23",83.73,86.54,82.66,86.18,3.89,4.73,3408800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":515,"volume":1163,"transactions":9,"vwap":1161},"2026-04-22",82.75,83.32,81.61,82.29,-0.2,1955900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":840,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-21",81.79,82.82,82.49,0.97,1874600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-20",81.47,82.23,80.97,81.7,0.22,0.27,1262200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":86,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-17",80.46,82.33,80.19,81.48,1.67,2319600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-16",80.87,81.64,79.96,80.14,-0.87,-1.07,2001100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-15",81.92,82.28,81.010002,-1.18,-1.44,2527200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":505,"percent_change":776,"volume":1211,"transactions":9,"vwap":1210},"2026-04-14",81.019997,82.35,80.99,82.19,1773200,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":505,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",80.32,81.44,81.43,0.94,2276000,{"date":1220,"open":1221,"high":1208,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",81.24,80.3,80.67,-0.53,-0.65,2944200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":538,"percent_change":713,"volume":1232,"transactions":9,"vwap":1231},"2026-04-09",81.97,82.6,81.2,3470000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":487,"volume":1240,"transactions":9,"vwap":1238},"2026-04-08",82.019997,82.48,80.84,81.65,1.57,2498200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":42,"volume":1248,"transactions":9,"vwap":1246},"2026-04-07",79.21,80.18,78.71,80.080002,0.58,1810900,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",79.65,77.81,79.5,0.53,0.67,1829700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",77.58,79.18,76.99,78.97,0.95,1.22,2938600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":971,"percent_change":902,"volume":1272,"transactions":9,"vwap":1271},"2026-04-01",79.34,79.67,77.45,78.019997,5786000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":24,"volume":1280,"transactions":9,"vwap":1278},"2026-03-31",78.25,78.74,76.3,78.66,1.14,5461500,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",79.029999,77.43,77.52,-0.71,-0.91,3210300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":444,"percent_change":1195,"volume":1295,"transactions":9,"vwap":1294},"2026-03-27",78.58,79.080002,77.79,78.23,3812600,{"date":1297,"open":1193,"high":1298,"low":1299,"close":1292,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1292},"2026-03-26",80.64,78.69,-0.98,-1.22,3902200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":607,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-25",80.23,80.42,78.64,80.059998,1.03,2580300,{"date":1312,"open":1245,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",80.07,77.91,79.24,-0.22,-0.28,1438700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1264,"percent_change":568,"volume":1325,"transactions":9,"vwap":1324},"2026-03-23",79.31,80.45,79.010002,79.46,2324900,{"date":1327,"open":1328,"high":1260,"low":1329,"close":1330,"change":1316,"percent_change":1317,"volume":1331,"transactions":9,"vwap":1330},"2026-03-20",78.4,77.84,78.24,2101300,{"date":1333,"open":1269,"high":1334,"low":1335,"close":1336,"change":1070,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",79.84,78.099998,78.46,-1.85,1908100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1225,"percent_change":902,"volume":1345,"transactions":9,"vwap":1344},"2026-03-18",80.39,80.79,79.79,79.94,2463500,{"date":1347,"open":1348,"high":1348,"low":127,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",82.79,80.59,-1.36,-1.66,2159300,{"date":1354,"open":1210,"high":1158,"low":1355,"close":1356,"change":1357,"percent_change":42,"volume":1358,"transactions":9,"vwap":1356},"2026-03-16",81.6,81.95,0.59,1741400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-13",81.5,81.76,80.61,81.36,0.19,0.23,2111500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",82.4,83.45,81,81.17,-1.92,-2.31,1945000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":317,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-11",83.63,84.21,83.080002,83.089996,-1,1589600,{"date":1386,"open":1387,"high":1388,"low":1159,"close":1389,"change":1390,"percent_change":685,"volume":1391,"transactions":9,"vwap":1389},"2026-03-10",84.71,85.010002,83.93,0.03,1692100,{"date":1393,"open":1394,"high":1087,"low":1395,"close":1096,"change":1217,"percent_change":121,"volume":1396,"transactions":9,"vwap":1096},"2026-03-09",82.11,81.27,2421600,{"date":1398,"open":1399,"high":1399,"low":1235,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-06",84.98,82.96,-2.3,-2.7,3158200,{"date":1405,"open":1406,"high":1005,"low":1067,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",86.07,85.26,-1.55,-1.79,2842300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":263,"change":1416,"percent_change":577,"volume":1417,"transactions":9,"vwap":263},"2026-03-04",87.75,88.21,86.48,-0.97,3188700,{"date":1419,"open":799,"high":253,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",85.84,87.78,-1.61,-1.8,3012000,{"date":1426,"open":196,"high":1427,"low":1428,"close":926,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":926},"2026-03-02",89.42,86.5,1.8,2.06,2769600,{"date":1433,"open":1002,"high":1434,"low":1435,"close":1436,"change":1138,"percent_change":326,"volume":1437,"transactions":9,"vwap":1436},"2026-02-27",88.96,86.86,87.59,5716100,{"date":1439,"open":1135,"high":790,"low":873,"close":1440,"change":1032,"percent_change":1239,"volume":1441,"transactions":9,"vwap":1440},"2026-02-26",87.12,2401500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1006,"percent_change":857,"volume":1448,"transactions":9,"vwap":1447},"2026-02-25",86.29,86.55,85.050003,85.77,2472600,{"date":1450,"open":1451,"high":1016,"low":1451,"close":1444,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1444},"2026-02-24",84.49,1.54,1.82,2803100,{"date":1456,"open":872,"high":816,"low":1380,"close":1457,"change":222,"percent_change":233,"volume":1458,"transactions":9,"vwap":1457},"2026-02-23",84.75,4372100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1022,"change":131,"percent_change":1138,"volume":1464,"transactions":9,"vwap":1022},"2026-02-20",84.81,85.56,84.2,3148800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1169,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-19",83.24,84.76,83,84.7,1.16,2059200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1149,"change":1478,"percent_change":1052,"volume":1479,"transactions":9,"vwap":1149},"2026-02-18",84.099998,84.29,82.99,-0.15,2206900,{"date":1481,"open":1159,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":934,"volume":1486,"transactions":9,"vwap":1484},"2026-02-17",84.53,83.029999,83.88,0.1,3012400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-13",83.51,84.63,83.050003,83.78,0.07,0.08,2608200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":895,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-12",83.98,85.15,82.69,83.71,-0.14,3821000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":71,"volume":1511,"transactions":9,"vwap":1509},"2026-02-11",83.36,83.92,82.89,83.83,0.75,4520100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1381,"change":487,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1381},"2026-02-10",81.4,83.48,80.89,2.42,4109900,{"date":1520,"open":1306,"high":1521,"low":1522,"close":1523,"change":42,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-09",81.21,80.050003,81.12,0.91,2327600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1341,"change":1531,"percent_change":966,"volume":1532,"transactions":9,"vwap":1341},"2026-02-06",79.4,80.52,79.26,1.31,2657000,{"date":1534,"open":1535,"high":1536,"low":1307,"close":1292,"change":1537,"percent_change":857,"volume":1538,"transactions":9,"vwap":1292},"2026-02-05",78.68,80.21,-0.48,4078800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-04",77.25,79.87,76.65,79.56,2.95,3.85,3476900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":568,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-03",74.78,77.059998,74.5,76.61,2.08,3397900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1145,"percent_change":1076,"volume":1562,"transactions":9,"vwap":1561},"2026-02-02",73.64,75.080002,73.37,75.050003,2997400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-30",75.15,75.68,73.15,74.34,-1.5,-1.98,4249100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-29",73.19,75.93,72.12,75.84,4.06,5.66,5231200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1416,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-28",72.72,73.38,71.71,71.78,-1.33,2457700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":434,"volume":1596,"transactions":9,"vwap":1594},"2026-01-27",72.43,73.089996,72,72.75,0.2,1950800,{"date":1598,"open":1599,"high":1574,"low":1600,"close":1601,"change":1317,"percent_change":865,"volume":1602,"transactions":9,"vwap":1601},"2026-01-26",72.81,72.040001,72.55,1821200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":526,"percent_change":1247,"volume":1609,"transactions":9,"vwap":1608},"2026-01-23",72.64,73.059998,72.080002,72.83,2452500,{"date":1611,"open":1612,"high":1613,"low":1600,"close":1614,"change":526,"percent_change":1247,"volume":1615,"transactions":9,"vwap":1614},"2026-01-22",72.26,72.97,72.41,1694500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",70.92,72.15,70.54,71.99,1.78,2.54,2645600,{"date":1626,"open":1593,"high":1627,"low":1628,"close":1629,"change":1375,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-20",73.2,70.12,70.21,-3.19,2823000,{"date":1633,"open":1619,"high":1634,"low":1635,"close":1636,"change":935,"percent_change":703,"volume":1637,"transactions":9,"vwap":1636},"2026-01-16",72.63,71.88,72.52,1844600,{"date":1639,"open":1640,"high":1594,"low":1641,"close":1642,"change":146,"percent_change":338,"volume":1643,"transactions":9,"vwap":1642},"2026-01-15",71.83,71.27,72.39,1944000,{"date":1645,"open":1646,"high":1583,"low":1620,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-14",70.72,72.07,1.42,2.01,3277100,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1300,"percent_change":349,"volume":1656,"transactions":9,"vwap":1655},"2026-01-13",71.65,70.010002,70.65,2213000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":111,"percent_change":1494,"volume":1663,"transactions":9,"vwap":1662},"2026-01-12",71.32,71.81,70.95,71.63,1794100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":971,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-09",72.86,72.92,71.17,71.57,-0.89,2014700,{"date":1673,"open":1629,"high":1674,"low":1629,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-08",72.21,1.73,2.45,2473900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-07",73.53,74.24,70.38,70.48,-2.98,-4.06,2717600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1510,"percent_change":1309,"volume":1693,"transactions":9,"vwap":1692},"2026-01-06",72.71,73.62,72.5,73.46,1725100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1689,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1689},"2026-01-05",74,74.23,72.33,-1.74,-2.34,3761100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":607,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-02",73.83,74.59,73.41,74.45,1.11,1789000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":984,"percent_change":1670,"volume":1716,"transactions":9,"vwap":1715},"2025-12-31",74.14,74.36,73.59,73.63,1161600,{"date":1718,"open":1697,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-30",74.94,74.11,74.29,-0.46,-0.62,1180400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1390,"volume":1732,"transactions":9,"vwap":1730},"2025-12-29",74.61,75.19,74.39,74.75,0.02,915000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":928,"percent_change":1366,"volume":1739,"transactions":9,"vwap":1738},"2025-12-26",74.71,74.87,74.33,74.73,563700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":927,"volume":1747,"transactions":9,"vwap":1745},"2025-12-24",74.010002,74.9,73.94,74.56,0.11,755500,{"date":1749,"open":1750,"high":1727,"low":1751,"close":1707,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1707},"2025-12-23",74.46,73.93,-0.03,-0.04,1207100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":434,"percent_change":151,"volume":1761,"transactions":9,"vwap":1760},"2025-12-22",74.32,74.97,73.77,74.48,1972800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":116,"percent_change":116,"volume":1768,"transactions":9,"vwap":1767},"2025-12-19",74.059998,74.69,73.69,74.2,3054800,{"date":1770,"open":1771,"high":1736,"low":1772,"close":1773,"change":839,"percent_change":1217,"volume":1774,"transactions":9,"vwap":1773},"2025-12-18",73.84,73.52,74.21,3010800,{"date":1776,"open":1692,"high":1777,"low":1778,"close":1772,"change":928,"percent_change":1366,"volume":1779,"transactions":9,"vwap":1772},"2025-12-17",73.89,73.07,1776100,{"date":1781,"open":1568,"high":1782,"low":1783,"close":1784,"change":1195,"percent_change":1203,"volume":1785,"transactions":9,"vwap":1784},"2025-12-16",74.4,73.31,73.35,1995400,{"date":1787,"open":1788,"high":1789,"low":1697,"close":1790,"change":316,"percent_change":1383,"volume":1791,"transactions":9,"vwap":1790},"2025-12-15",75.18,75.47,74.42,1771400,{"date":1793,"open":1794,"high":1795,"low":1765,"close":1796,"change":1797,"percent_change":1024,"volume":1798,"transactions":9,"vwap":1796},"2025-12-12",75.52,75.75,75.17,-0.07,1485800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":527,"volume":1806,"transactions":9,"vwap":1804},"2025-12-11",75,75.85,74.89,75.24,0.34,1729200,{"date":1808,"open":1809,"high":1796,"low":1606,"close":1743,"change":1453,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1743},"2025-12-10",73.73,2.49,2917000,{"date":1813,"open":1814,"high":1815,"low":1613,"close":1816,"change":676,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-09",73.92,74.47,73.080002,-1.4,2026200,{"date":1820,"open":1552,"high":1577,"low":1821,"close":1822,"change":1823,"percent_change":57,"volume":1824,"transactions":9,"vwap":1822},"2025-12-08",74.019997,74.12,0.36,2857500,{"date":1826,"open":1827,"high":1815,"low":1828,"close":1829,"change":1830,"percent_change":516,"volume":1831,"transactions":9,"vwap":1829},"2025-12-05",74.17,73.019997,73.76,-0.19,2993400,{"date":1833,"open":1834,"high":1697,"low":1680,"close":1835,"change":1390,"percent_change":685,"volume":1836,"transactions":9,"vwap":1835},"2025-12-04",73.58,73.95,1356500,{"date":1838,"open":1607,"high":1751,"low":1839,"close":1814,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1814},"2025-12-03",72.029999,2.02,2.81,2083400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1722,"percent_change":971,"volume":1848,"transactions":9,"vwap":1847},"2025-12-02",73.040001,71.21,71.9,1903900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":768,"percent_change":915,"volume":1855,"transactions":9,"vwap":1854},"2025-12-01",72.45,73.42,71.95,72.36,3171600,{"date":1857,"open":1851,"high":1599,"low":1576,"close":1858,"change":943,"percent_change":1255,"volume":1859,"transactions":9,"vwap":1858},"2025-11-28",72.57,955300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":136,"volume":1867,"transactions":9,"vwap":1865},"2025-11-26",71.77,72.51,71.46,72.089996,0.56,1592800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1452,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-25",70.44,71.72,70.35,71.53,2.2,2157100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":617,"percent_change":1752,"volume":1882,"transactions":9,"vwap":1881},"2025-11-24",69.98,70.22,69.32,69.99,2178500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1654,"change":121,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1654},"2025-11-21",69.17,70.42,68.95,1.64,2213200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":866,"percent_change":189,"volume":1896,"transactions":9,"vwap":1895},"2025-11-20",69.38,70.26,68.83,68.88,1708900,{"date":1898,"open":1899,"high":1900,"low":1895,"close":1880,"change":1830,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1880},"2025-11-19",69.69,69.71,-0.27,1660500,{"date":1904,"open":1629,"high":1905,"low":1892,"close":1906,"change":1907,"percent_change":1202,"volume":1908,"transactions":9,"vwap":1906},"2025-11-18",70.25,69.51,-0.83,2589900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1911,"change":466,"percent_change":370,"volume":1914,"transactions":9,"vwap":1911},"2025-11-17",70.34,70.84,69.77,3120700,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":538,"percent_change":189,"volume":1920,"transactions":9,"vwap":1919},"2025-11-14",71.010002,69.74,70.7,2977800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":978,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-13",72.019997,72.27,70.93,71.15,-1.77,2269900,{"date":1930,"open":1931,"high":1634,"low":1932,"close":1591,"change":93,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1591},"2025-11-12",71.45,71.37,1.43,1441700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":496,"percent_change":1247,"volume":1941,"transactions":9,"vwap":1940},"2025-11-11",71.050003,71.5,70.68,71.41,2735400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1746,"percent_change":702,"volume":1948,"transactions":9,"vwap":1947},"2025-11-10",71.099998,71.93,70.98,71,2996200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-07",69.11,70.96,68.5,70.89,1.99,2.89,5115900,{"date":1959,"open":1960,"high":1961,"low":30,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-06",70.19,70.23,68.9,-1.45,-2.06,5380000,{"date":1967,"open":1968,"high":1646,"low":1969,"close":1872,"change":1901,"percent_change":865,"volume":1970,"transactions":9,"vwap":1872},"2025-11-05",70.28,70,4670900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-04",70.27,70.83,70.07,70.62,-0.08,-0.11,4338300,{"date":1981,"open":1853,"high":1982,"low":1983,"close":1919,"change":1984,"percent_change":1699,"volume":1985,"transactions":9,"vwap":1919},"2025-11-03",72.059998,70.33,-1.25,6987900,{"date":1987,"open":1988,"high":1989,"low":1585,"close":1853,"change":984,"percent_change":1287,"volume":1990,"transactions":9,"vwap":1853},"2025-10-31",72.61,72.84,2566100,{"date":1992,"open":1993,"high":1809,"low":1994,"close":1988,"change":1995,"percent_change":276,"volume":1996,"transactions":9,"vwap":1988},"2025-10-30",73.16,71.96,-0.56,4159700,{"date":1998,"open":1999,"high":1782,"low":2000,"close":2001,"change":597,"percent_change":1422,"volume":2002,"transactions":9,"vwap":2001},"2025-10-29",74.15,72.6,73.17,3771900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1024,"percent_change":895,"volume":2009,"transactions":9,"vwap":2008},"2025-10-28",75.040001,75.58,74.25,74.37,2809200,{"date":2011,"open":2012,"high":2013,"low":1822,"close":1750,"change":958,"percent_change":1350,"volume":2014,"transactions":9,"vwap":1750},"2025-10-27",75.73,76.019997,2026500,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":538,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-24",76.18,74.95,75.49,-0.59,1910300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1995,"percent_change":817,"volume":2028,"transactions":9,"vwap":2027},"2025-10-23",76.45,77.010002,75.69,75.94,2318800,{"date":2030,"open":1566,"high":2031,"low":1566,"close":2032,"change":2033,"percent_change":1031,"volume":2034,"transactions":9,"vwap":2032},"2025-10-22",77.49,76.5,0.87,1895200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":445,"percent_change":1202,"volume":2041,"transactions":9,"vwap":2040},"2025-10-21",76.21,76.77,75.48,75.63,2082000,{"date":2043,"open":2044,"high":2045,"low":2013,"close":2046,"change":1731,"percent_change":1390,"volume":2047,"transactions":9,"vwap":2046},"2025-10-20",76.85,77.019997,76.53,2256200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":777,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-17",75.95,77.39,75.089996,76.51,1.38,2134700,{"date":2057,"open":2058,"high":2059,"low":1730,"close":1789,"change":1069,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1789},"2025-10-16",77,77.080002,-1.65,2795300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1866,"percent_change":163,"volume":2068,"transactions":9,"vwap":2067},"2025-10-15",76.23,77.12,76,76.74,1330700,{"date":2070,"open":1719,"high":2071,"low":1765,"close":2017,"change":1746,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2017},"2025-10-14",76.63,0.14,1580500,{"date":2075,"open":2076,"high":1277,"low":1738,"close":2077,"change":2078,"percent_change":568,"volume":2079,"transactions":9,"vwap":2077},"2025-10-13",74.74,76.07,1.17,1898300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1743,"change":1907,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1743},"2025-10-10",76.31,76.82,74.66,-1.1,2167400,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2012,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2012},"2025-10-09",77.87,75.34,-1.93,-2.49,5422800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1797,"percent_change":1024,"volume":2100,"transactions":9,"vwap":2099},"2025-10-08",77.59,78.49,77.27,77.66,3043000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":455,"percent_change":943,"volume":2107,"transactions":9,"vwap":2106},"2025-10-07",77.34,78.34,77.040001,77.73,2648500,{"date":2109,"open":1259,"high":2110,"low":2111,"close":2112,"change":769,"percent_change":824,"volume":2113,"transactions":9,"vwap":2112},"2025-10-06",78.18,77.29,77.36,2510500,{"date":2115,"open":2116,"high":1293,"low":2117,"close":2096,"change":1675,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2096},"2025-10-03",75.81,75.77,2.28,2556500,{"date":2121,"open":2122,"high":2123,"low":1568,"close":2124,"change":1309,"percent_change":2054,"volume":2125,"transactions":9,"vwap":2124},"2025-10-02",74.57,75.92,75.86,3611900,{"date":2127,"open":1705,"high":2128,"low":2129,"close":2130,"change":1805,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-01",74.86,73.91,74.83,0.46,3381100,{"date":2134,"open":2135,"high":2136,"low":1828,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-30",73.44,74.51,74.49,1.06,1.44,4074600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":1977,"percent_change":1978,"volume":2146,"transactions":9,"vwap":2145},"2025-09-29",73.79,74.96,73.43,4174100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1131,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-26",74.07,74.54,72.76,73.51,-0.94,3527300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1773,"change":927,"percent_change":1595,"volume":2160,"transactions":9,"vwap":1773},"2025-09-25",73.39,75.23,73.13,3696700,{"date":2162,"open":2163,"high":2008,"low":2164,"close":1764,"change":1797,"percent_change":1024,"volume":2165,"transactions":9,"vwap":1764},"2025-09-24",74.050003,73.33,2852600,{"date":2167,"open":1735,"high":1559,"low":1821,"close":2168,"change":712,"percent_change":275,"volume":2169,"transactions":9,"vwap":2168},"2025-09-23",74.13,3419100,{"date":2171,"open":2172,"high":2172,"low":2007,"close":2173,"change":1300,"percent_change":285,"volume":2174,"transactions":9,"vwap":2173},"2025-09-22",75.44,74.63,2813800,{"date":2176,"open":2066,"high":2177,"low":2178,"close":2179,"change":755,"percent_change":755,"volume":2180,"transactions":9,"vwap":2179},"2025-09-19",76.94,75.57,75.61,2338400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2179,"change":146,"percent_change":942,"volume":2186,"transactions":9,"vwap":2179},"2025-09-18",75.38,76.37,75.29,1777700,{"date":2188,"open":2189,"high":2190,"low":1550,"close":2185,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2185},"2025-09-17",76.24,76.42,-0.8,-1.05,2531800,{"date":2195,"open":2124,"high":2196,"low":1788,"close":2197,"change":702,"percent_change":800,"volume":2198,"transactions":9,"vwap":2197},"2025-09-16",76.95,76.089996,4004600,{"date":2200,"open":2172,"high":2201,"low":2150,"close":1575,"change":2202,"percent_change":121,"volume":2203,"transactions":9,"vwap":1575},"2025-09-15",76.099998,0.85,2390400,{"date":2205,"open":2206,"high":1802,"low":2207,"close":1559,"change":189,"percent_change":1907,"volume":2208,"transactions":9,"vwap":1559},"2025-09-12",75.7,75.019997,1571000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-11",74.7,75.78,74.31,75.71,1.21,1.62,2398500,{"date":2219,"open":1552,"high":2144,"low":2220,"close":1552,"change":769,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1552},"2025-09-10",73.81,-0.31,2088400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":1738,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1738},"2025-09-09",75.91,76.050003,74.6,-1.42,-1.86,2044500,{"date":2232,"open":2233,"high":2196,"low":2225,"close":2234,"change":1537,"percent_change":189,"volume":2235,"transactions":9,"vwap":2234},"2025-09-08",76.76,76.15,2064100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2071,"change":896,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2071},"2025-09-05",76.71,77.98,76.54,-0.17,2393100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2233,"change":1494,"percent_change":1485,"volume":2248,"transactions":9,"vwap":2233},"2025-09-04",76.88,76.97,76.040001,2977400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":126,"percent_change":255,"volume":2255,"transactions":9,"vwap":2254},"2025-09-03",76.34,76.8,75.98,76.68,2716700,{"date":2257,"open":2206,"high":2024,"low":2019,"close":2258,"change":801,"percent_change":146,"volume":2259,"transactions":9,"vwap":2258},"2025-09-02",76.43,2124000,{"date":2261,"open":2189,"high":2038,"low":2247,"close":2262,"change":1977,"percent_change":1025,"volume":2263,"transactions":9,"vwap":2262},"2025-08-29",76.19,1950300,{"date":2265,"open":2058,"high":2266,"low":2267,"close":2268,"change":2020,"percent_change":276,"volume":2269,"transactions":9,"vwap":2268},"2025-08-28",77.21,75.79,76.27,2685100,{"date":2271,"open":2234,"high":2272,"low":2123,"close":2273,"change":327,"percent_change":731,"volume":2274,"transactions":9,"vwap":2273},"2025-08-27",76.96,76.86,3459800,{"date":2276,"open":2277,"high":2071,"low":2277,"close":2278,"change":997,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-26",73.45,76.25,3.9,4806200,{"date":2282,"open":2283,"high":1743,"low":2284,"close":2157,"change":2228,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2157},"2025-08-25",74.81,73.27,-1.9,2949400,{"date":2288,"open":1784,"high":2206,"low":2289,"close":2283,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2283},"2025-08-22",73.21,1.58,2.16,4538500,{"date":2294,"open":1999,"high":2007,"low":2295,"close":2296,"change":359,"percent_change":422,"volume":2297,"transactions":9,"vwap":2296},"2025-08-21",73,73.23,3836900,{"date":2299,"open":1730,"high":2300,"low":2301,"close":1721,"change":713,"percent_change":817,"volume":2302,"transactions":9,"vwap":1721},"2025-08-20",75.36,74.28,2160700,{"date":2304,"open":1777,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-19",75.55,73.82,74.84,1.29,1.75,3349300,{"date":2312,"open":1767,"high":1729,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-18",73.22,73.55,-0.68,-0.92,2973200,{"date":2319,"open":2320,"high":2227,"low":2321,"close":1697,"change":156,"percent_change":1138,"volume":2322,"transactions":9,"vwap":1697},"2025-08-15",73.99,73.75,1649100,{"date":2324,"open":2325,"high":2325,"low":2164,"close":2326,"change":2327,"percent_change":1375,"volume":2328,"transactions":9,"vwap":2326},"2025-08-14",75.25,73.88,-1.75,2539600,{"date":2330,"open":2052,"high":2331,"low":2332,"close":2040,"change":141,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2040},"2025-08-13",75.89,74.98,0.88,2234800,{"date":2336,"open":2337,"high":2338,"low":1782,"close":1758,"change":527,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1758},"2025-08-12",74.93,75.32,0.6,2632400,{"date":2342,"open":1801,"high":1577,"low":1712,"close":2343,"change":712,"percent_change":275,"volume":2344,"transactions":9,"vwap":2343},"2025-08-11",74.52,2953400,{"date":2346,"open":1794,"high":2347,"low":1803,"close":2207,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2207},"2025-08-08",75.97,-0.37,-0.49,2329100,{"date":2352,"open":2353,"high":2058,"low":2300,"close":2354,"change":577,"percent_change":1963,"volume":2355,"transactions":9,"vwap":2354},"2025-08-07",76.81,75.39,3795900,{"date":2357,"open":2178,"high":2358,"low":1561,"close":2032,"change":2359,"percent_change":486,"volume":2360,"transactions":9,"vwap":2032},"2025-08-06",76.73,1.4,4852800,{"date":2362,"open":1737,"high":2363,"low":2220,"close":2364,"change":2365,"percent_change":1217,"volume":2366,"transactions":9,"vwap":2364},"2025-08-05",75.2,75.099998,0.7,4422200,{"date":2368,"open":1828,"high":2369,"low":1828,"close":1782,"change":588,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1782},"2025-08-04",74.85,2.09,3413000,{"date":2373,"open":2306,"high":1696,"low":1698,"close":2374,"change":275,"percent_change":1287,"volume":2375,"transactions":9,"vwap":2374},"2025-08-01",72.88,3538100,{"date":2377,"open":2084,"high":2024,"low":2378,"close":2314,"change":2379,"percent_change":1126,"volume":2380,"transactions":9,"vwap":2314},"2025-07-31",73.099998,-2.16,6167700,{"date":2382,"open":2013,"high":2383,"low":2384,"close":2214,"change":1537,"percent_change":189,"volume":2385,"transactions":9,"vwap":2214},"2025-07-30",76.7,75.46,4588200,{"date":2387,"open":2116,"high":2111,"low":2214,"close":2262,"change":254,"percent_change":151,"volume":2388,"transactions":9,"vwap":2262},"2025-07-29",3410500,{"date":2390,"open":2391,"high":2392,"low":2026,"close":2393,"change":958,"percent_change":305,"volume":2394,"transactions":9,"vwap":2393},"2025-07-28",76.58,76.75,75.9,2990300,{"date":2396,"open":2251,"high":2177,"low":1577,"close":2397,"change":840,"percent_change":777,"volume":2398,"transactions":9,"vwap":2397},"2025-07-25",76.93,3049500,{"date":2400,"open":2401,"high":2402,"low":1575,"close":2403,"change":1202,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-24",76.89,77.75,76.14,-1.53,3929000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1300,"percent_change":1984,"volume":2412,"transactions":9,"vwap":2411},"2025-07-23",77.86,78.2,76.78,77.32,3078900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":731,"percent_change":1309,"volume":2419,"transactions":9,"vwap":2418},"2025-07-22",77.61,78.48,77.55,78.3,2901600,{"date":2421,"open":2422,"high":1330,"low":1270,"close":2423,"change":617,"percent_change":1752,"volume":2424,"transactions":9,"vwap":2423},"2025-07-21",77.92,77.5,2188900,{"date":2426,"open":2427,"high":1223,"low":2428,"close":1285,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1285},"2025-07-18",80.57,76.92,-2.74,-3.41,5603500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2020,"percent_change":817,"volume":2438,"transactions":9,"vwap":2437},"2025-07-17",80.6,81.56,79.88,80.26,2594300,{"date":2440,"open":2441,"high":2442,"low":1184,"close":2443,"change":1901,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-16",81.58,81.59,80.85,-0.33,1875400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":1523,"change":1753,"percent_change":211,"volume":2451,"transactions":9,"vwap":1523},"2025-07-15",81.11,81.78,80.81,2465700,{"date":2453,"open":2454,"high":2455,"low":1322,"close":2456,"change":2457,"percent_change":984,"volume":2458,"transactions":9,"vwap":2456},"2025-07-14",81.14,81.57,81.16,-0.54,2474500,{"date":2460,"open":2461,"high":2462,"low":1363,"close":1176,"change":1286,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1176},"2025-07-11",81.37,81.86,-0.86,2538000,{"date":2466,"open":1364,"high":2467,"low":1364,"close":2468,"change":93,"percent_change":297,"volume":2469,"transactions":9,"vwap":2468},"2025-07-10",83.65,82.41,2588900,{"date":2471,"open":1372,"high":2472,"low":2443,"close":2473,"change":784,"percent_change":557,"volume":2474,"transactions":9,"vwap":2473},"2025-07-09",81.66,81.39,2313300,{"date":2476,"open":2477,"high":2473,"low":2478,"close":2479,"change":93,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-08",79.8,79.71,80.71,1.28,2042700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":305,"percent_change":2060,"volume":2488,"transactions":9,"vwap":2487},"2025-07-07",80.47,81.13,79.58,79.69,1606500,{"date":2490,"open":2491,"high":2492,"low":2427,"close":2493,"change":972,"percent_change":747,"volume":2494,"transactions":9,"vwap":2493},"2025-07-03",81.82,82.13,81.029999,1085100,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2308,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-02",80.029999,82.059998,81.75,1.6,2619200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":1182,"change":64,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1182},"2025-07-01",79.27,80.82,78.51,1.5,2457300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2504,"change":1076,"percent_change":547,"volume":2514,"transactions":9,"vwap":2504},"2025-06-30",78.67,79.33,78.45,2908300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1194,"volume":2522,"transactions":9,"vwap":2520},"2025-06-27",78.87,79.43,76.38,78.31,-0.69,5225800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2359,"volume":2530,"transactions":9,"vwap":2528},"2025-06-26",78.28,79.28,78.17,79,1.09,3044800,{"date":2532,"open":1530,"high":2533,"low":2534,"close":1314,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1314},"2025-06-25",79.42,77.74,-1.35,-1.7,2855200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":1530,"change":2543,"percent_change":1286,"volume":2544,"transactions":9,"vwap":1530},"2025-06-24",80.55,80.88,78.43,-0.57,3896300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":465,"percent_change":537,"volume":2551,"transactions":9,"vwap":2550},"2025-06-23",79.85,80.43,79.07,79.83,2388900,{"date":2553,"open":2554,"high":2485,"low":1246,"close":2555,"change":1731,"percent_change":1731,"volume":2556,"transactions":9,"vwap":2555},"2025-06-20",80.91,80.17,3218900,{"date":2558,"open":2559,"high":2560,"low":1313,"close":2561,"change":2562,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-18",80.24,80.7,80.15,0.01,1281800,{"date":2565,"open":2455,"high":2455,"low":2566,"close":1193,"change":2404,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1193},"2025-06-17",79.86,-1.87,1888500,{"date":2570,"open":2571,"high":2572,"low":1516,"close":2573,"change":297,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-16",81.28,83.55,81.67,1.55,2621200,{"date":2577,"open":2578,"high":1373,"low":2579,"close":1306,"change":817,"percent_change":445,"volume":2580,"transactions":9,"vwap":1306},"2025-06-13",80.4,80.16,2026600,{"date":2582,"open":2427,"high":2583,"low":2540,"close":2584,"change":337,"percent_change":943,"volume":2585,"transactions":9,"vwap":2584},"2025-06-12",81.23,81.15,2090000,{"date":2587,"open":2588,"high":2589,"low":2579,"close":2590,"change":2349,"percent_change":857,"volume":2591,"transactions":9,"vwap":2590},"2025-06-11",81.45,81.74,80.76,2658000,{"date":2593,"open":1229,"high":2594,"low":2595,"close":2596,"change":233,"percent_change":712,"volume":2597,"transactions":9,"vwap":2596},"2025-06-10",82.38,80.48,81.25,3869100,{"date":2599,"open":2600,"high":1210,"low":2571,"close":2472,"change":515,"percent_change":915,"volume":2601,"transactions":9,"vwap":2472},"2025-06-09",81.88,1681500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":685,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-06-06",82.83,82.97,81.71,81.9,0.05,1626100,{"date":2611,"open":2612,"high":1491,"low":2573,"close":2462,"change":2613,"percent_change":1162,"volume":2614,"transactions":9,"vwap":2462},"2025-06-05",83.019997,-0.16,1506500,{"date":2616,"open":2617,"high":1167,"low":2618,"close":1235,"change":1830,"percent_change":769,"volume":2619,"transactions":9,"vwap":1235},"2025-06-04",82.21,82,1759500,{"date":2621,"open":2493,"high":2622,"low":2623,"close":2617,"change":557,"percent_change":1309,"volume":2624,"transactions":9,"vwap":2617},"2025-06-03",82.61,80.96,2318700,{"date":2626,"open":1246,"high":2472,"low":1313,"close":2461,"change":1317,"percent_change":465,"volume":2627,"transactions":9,"vwap":2461},"2025-06-02",3067600,{"date":2629,"open":2448,"high":2630,"low":1175,"close":1238,"change":338,"percent_change":326,"volume":2631,"transactions":9,"vwap":1238},"2025-05-30",82.089996,2828200,{"date":2633,"open":2634,"high":1238,"low":2635,"close":1521,"change":2131,"percent_change":401,"volume":2636,"transactions":9,"vwap":1521},"2025-05-29",81.3,80.62,2109900,{"date":2638,"open":2639,"high":2441,"low":2548,"close":2640,"change":1746,"percent_change":2072,"volume":2641,"transactions":9,"vwap":2640},"2025-05-28",80.83,80.75,2361000,{"date":2643,"open":2644,"high":1361,"low":2645,"close":1298,"change":1138,"percent_change":1357,"volume":2646,"transactions":9,"vwap":1298},"2025-05-27",81.18,80.56,2461100,{"date":2648,"open":2649,"high":1237,"low":2649,"close":2555,"change":769,"percent_change":915,"volume":2650,"transactions":9,"vwap":2555},"2025-05-23",79.47,2040200,{"date":2652,"open":2653,"high":1372,"low":1184,"close":2578,"change":1723,"percent_change":276,"volume":2654,"transactions":9,"vwap":2578},"2025-05-22",80.72,2535600,{"date":2656,"open":2657,"high":2658,"low":2639,"close":1207,"change":1416,"percent_change":1202,"volume":2659,"transactions":9,"vwap":1207},"2025-05-21",81.53,82.040001,3283800,{"date":2661,"open":2573,"high":2662,"low":1216,"close":2663,"change":151,"percent_change":1138,"volume":2664,"transactions":9,"vwap":2663},"2025-05-20",82.3,81.99,2096500,{"date":2666,"open":1529,"high":2667,"low":2484,"close":1160,"change":1494,"percent_change":1485,"volume":2668,"transactions":9,"vwap":1160},"2025-05-19",81.72,2946700,{"date":2670,"open":2671,"high":2672,"low":2554,"close":2657,"change":685,"percent_change":2608,"volume":2673,"transactions":9,"vwap":2657},"2025-05-16",81.69,82.029999,2900400,{"date":2675,"open":1364,"high":1208,"low":2676,"close":2677,"change":800,"percent_change":433,"volume":2678,"transactions":9,"vwap":2677},"2025-05-15",81.19,81.49,4127400,{"date":2680,"open":1262,"high":1191,"low":2681,"close":2571,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2571},"2025-05-14",78.94,2.75,3.5,7651300,{"date":2686,"open":2058,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-13",78.82,76.66,78.53,1.93,2.52,5657300,{"date":2694,"open":2695,"high":2105,"low":1565,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-12",75.3,76.6,3.26,4.45,4988600,{"date":2701,"open":1766,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-09",74.19,73.3,73.34,-0.43,-0.58,2471000,{"date":2709,"open":1729,"high":1790,"low":2710,"close":1759,"change":211,"percent_change":1797,"volume":2711,"transactions":9,"vwap":1759},"2025-05-08",73.4,3213800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2306,"change":151,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2306},"2025-05-07",73.7,74.16,73.28,0.52,2729300,{"date":2720,"open":1834,"high":2301,"low":1627,"close":2135,"change":713,"percent_change":190,"volume":2721,"transactions":9,"vwap":2135},"2025-05-06",1943400,{"date":2723,"open":2076,"high":2724,"low":2326,"close":2320,"change":244,"percent_change":978,"volume":2725,"transactions":9,"vwap":2320},"2025-05-05",75.12,2778300,{"date":2727,"open":1744,"high":1796,"low":2728,"close":2018,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2018},"2025-05-02",73.6,2.22,3.05,4017700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":433,"percent_change":1823,"volume":2738,"transactions":9,"vwap":2737},"2025-05-01",73.49,73.72,71.89,72.73,4418800,{"date":2740,"open":2741,"high":2742,"low":1944,"close":2743,"change":337,"percent_change":326,"volume":2744,"transactions":9,"vwap":2743},"2025-04-30",71.8,72.56,72.47,3604800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":1607,"change":801,"percent_change":255,"volume":2750,"transactions":9,"vwap":1607},"2025-04-29",71.64,72.16,71.28,3235800,{"date":2752,"open":2753,"high":2754,"low":1938,"close":2755,"change":971,"percent_change":747,"volume":2756,"transactions":9,"vwap":2755},"2025-04-28",72.74,72.8,71.84,3782100,{"date":2758,"open":2759,"high":1778,"low":2760,"close":2761,"change":2020,"percent_change":902,"volume":2762,"transactions":9,"vwap":2761},"2025-04-25",72.68,71.92,72.48,2528400,{"date":2764,"open":2765,"high":2159,"low":1854,"close":1778,"change":2072,"percent_change":1365,"volume":1920,"transactions":9,"vwap":1778},"2025-04-24",72.82,{"date":2767,"open":1767,"high":2768,"low":1608,"close":2769,"change":1494,"percent_change":1746,"volume":2770,"transactions":9,"vwap":2769},"2025-04-23",74.68,72.93,4036700,{"date":183,"open":2772,"high":1771,"low":2773,"close":2774,"change":831,"percent_change":577,"volume":2775,"transactions":9,"vwap":2774},73.67,72.7,72.85,2550000]