[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-D":3,"homepage-market-summary":34,"stock-historical-D":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"D","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},"Dominion Energy, Inc Common Stock","NYSE",null,"ELECTRIC SERVICES","Based in Richmond, Virginia, Dominion Energy is an integrated energy company with over 31 gigawatts of electric generation capacity and more than 91,000 miles of electric transmission and distribution lines. Dominion is constructing a rate-regulated 5.2 GW wind farm off the Virginia Beach coast.","15,200","Richmond, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.3549,2.67,"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},61.31,61.03,61.86,60.76,0.55,0.91,3704273.112042,60071,61.4045,72.99,55.85,5635236.607441776,31.9,10581,{"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":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},52.43,5522126,2015576151.860444,14.81,"2025-04-22",[186,187,196,207,218,229,240,251,261,272,283,294,304,315,326,337,347,358,369,379,389,399,410,419,429,437,447,458,468,478,489,498,509,520,530,539,548,558,568,578,589,599,608,619,628,637,647,658,667,678,687,697,708,719,729,737,745,753,761,768,775,782,791,799,807,815,822,829,836,842,849,855,862,870,877,883,890,896,904,910,917,924,933,939,945,952,959,967,975,982,987,993,998,1005,1010,1014,1023,1032,1038,1045,1051,1060,1067,1073,1079,1086,1093,1098,1106,1113,1121,1127,1134,1141,1148,1157,1163,1168,1173,1181,1186,1192,1201,1208,1214,1220,1226,1232,1236,1243,1249,1254,1261,1268,1275,1281,1290,1297,1304,1309,1318,1322,1326,1331,1338,1342,1346,1354,1358,1363,1367,1372,1379,1387,1392,1400,1406,1412,1417,1424,1431,1437,1446,1453,1458,1464,1469,1474,1481,1487,1492,1500,1505,1514,1521,1528,1536,1544,1548,1554,1562,1570,1577,1584,1591,1599,1607,1614,1621,1626,1631,1637,1645,1651,1658,1666,1674,1681,1686,1695,1703,1708,1715,1722,1728,1735,1739,1744,1750,1755,1762,1769,1774,1780,1786,1793,1800,1805,1811,1817,1823,1829,1835,1840,1845,1850,1856,1861,1868,1874,1881,1886,1892,1898,1903,1911,1917,1920,1923,1928,1931,1937,1942,1946,1950,1956,1959,1963,1966,1971,1974,1978,1981,1984,1988,1993,1996,2002,2005,2010,2015,2019,2024,2029,2036,2041,2046,2050,2056,2063,2069,2076,2079,2085,2092,2097,2101,2104,2109,2114,2118,2121,2126,2133,2137,2140,2145,2150,2154,2158,2161,2166,2169,2172,2176,2181,2188,2193,2198,2204,2207,2211,2216,2221,2227,2233,2237,2245,2252,2259,2266,2273,2280,2287,2294,2301,2305,2310,2316,2324,2331,2338,2345,2354,2360,2367,2375,2382,2387,2393,2400,2405,2411,2417,2422,2427,2432,2438,2441,2447,2453,2458,2463,2469,2476,2482,2489,2496,2503,2508,2515,2521,2527,2534,2541,2547,2555,2559,2565,2572,2579,2585,2591,2597,2603],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":131,"volume":193,"transactions":194,"vwap":195},"2026-10-01",60.29,60.91,59.44,0.24,5571687.779206,92553,60.4697,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",60.95,61.14,60.455,60.52,-0.12,-0.2,4359767.648202,48882,60.7037,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",60.04,60.89,59.61,60.64,0.36,0.6,4114564.919199,49219,60.5093,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",60.63,60.88,59.835,60.28,-0.4,-0.66,3454290.903182,47977,60.2632,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",60.33,61,60.14,60.68,0.28,0.46,4906630.797453,60035,60.6231,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",61.25,61.42,60.38,60.4,-0.77,-1.26,5049857.918675,68213,60.7078,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":247,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",62.21,62.275,61.04,61.17,-2.02,4908095.16082,56268,61.341,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",62.67,62.995,62.4,62.43,-0.39,-0.62,8199233.059441,61937,62.6683,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",63.53,64.45,62.775,62.82,-0.76,-1.2,5326362.098986,45062,63.0107,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",64.01,64.2,63.445,63.58,-0.71,-1.1,9230144.149032,46480,63.6527,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":136,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",63.79,64.34,63.64,64.29,1.23,2641157.720614,37663,64.1496,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",64.37,64.5,63.41,63.51,-0.36,-0.56,3697135.857317,44487,63.805,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",64.56,64.71,63.77,63.87,-0.59,-0.92,4427812.561851,49715,64.0979,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",64.78,65.16,64.235,64.46,0.1,0.16,4401647.730443,51828,64.6406,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",65.55,65.74,64.36,-0.69,-1.06,5945247.820431,56172,64.8828,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",65.31,65.805,64.85,65.05,-0.05,-0.08,6077811.084484,63956,65.173,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",66.25,66.785,65.08,65.1,-1.12,-1.69,5038762.864687,49358,65.4658,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":151,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",65.92,66.81,65.84,66.22,0.58,4610287.224702,48266,66.3516,{"date":380,"open":381,"high":382,"low":383,"close":373,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",65.81,66.36,65.605,-0.95,-1.42,3265302.283141,39396,65.8771,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":163,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",66.47,66.92,66.38,66.79,1.12,5296035.862306,63657,66.6944,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",66.3,66.73,65.53,66.05,-0.33,-0.5,5852367.083699,70061,65.9749,{"date":411,"open":360,"high":412,"low":413,"close":393,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",66.66,65.68,0.37,0.56,4469857.616563,58903,66.0936,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":236,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",64.92,66.13,64.7021,66.01,0.7,6703288.401143,56925,65.8762,{"date":430,"open":431,"high":431,"low":432,"close":339,"change":384,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",66.95,65.215,-1.43,3321276.820466,46473,65.6611,{"date":438,"open":391,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",66.7,65.85,66.5,-0.41,-0.61,3569806.693212,50676,66.3867,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",67.08,67.35,66.78,66.91,-0.02,-0.03,2767336.590473,36734,66.9893,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":146,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",66.74,67.17,66.265,66.93,0.48,3078274.52673,41955,66.8721,{"date":469,"open":470,"high":431,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",66.72,66.31,66.61,0.01,0.02,5747437.623564,54171,66.6041,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",67.755,67.7695,66.59,66.6,-0.87,-1.29,3883991.898026,43735,66.9836,{"date":490,"open":491,"high":492,"low":450,"close":493,"change":494,"percent_change":279,"volume":495,"transactions":496,"vwap":497},"2026-08-20",68,68.54,67.47,-0.82,3070956.70388,48167,67.7483,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",69.34,69.3869,68.27,68.29,-0.32,-0.47,2669576.743805,42138,68.5244,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",69.5,69.75,68.6,68.61,-0.16,-0.23,2214054.506757,41853,68.9431,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",68.47,68.9,68.25,68.77,0,3436114.870613,43617,68.6477,{"date":531,"open":532,"high":533,"low":532,"close":525,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",68.38,68.95,0.23,0.34,1951318.627211,31978,68.7282,{"date":540,"open":541,"high":542,"low":543,"close":492,"change":544,"percent_change":42,"volume":545,"transactions":546,"vwap":547},"2026-08-13",67.94,68.725,67.9,0.5,2754803.799937,42930,68.4872,{"date":549,"open":550,"high":551,"low":552,"close":550,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",68.04,68.37,67.73,-0.06,-0.09,2141779.268841,37031,68.0215,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",67.04,68.12,68.1,0.95,1.41,2843132.839753,39857,67.8124,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":310,"volume":575,"transactions":576,"vwap":577},"2026-08-10",67.185,67.4,66.63,67.15,-0.24,3746507.554459,54040,67.0912,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",66.42,67.74,66,67.39,0.59,0.88,4768117.85052,56997,67.1925,{"date":590,"open":591,"high":592,"low":393,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",69,69.15,66.8,-1.47,-2.15,8560048.370813,99141,66.9779,{"date":600,"open":601,"high":602,"low":603,"close":502,"change":384,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",69.29,69.35,67.79,-1.37,2769157.807273,46174,68.2443,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",68.46,69.39,67.91,69.22,0.47,0.68,2554295.649018,38123,68.9208,{"date":620,"open":591,"high":621,"low":622,"close":623,"change":624,"percent_change":443,"volume":625,"transactions":626,"vwap":627},"2026-08-03",69.38,68.21,68.75,-0.42,2816498.436956,48378,68.6695,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":311,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",69.37,70.07,69.17,-0.8,3522929.452336,43217,69.4241,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":494,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",70.52,70.79,69.1,69.73,-1.16,2980060.793685,49122,69.7925,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",71.01,71.595,69.98,70.55,-0.07,-0.1,2994396.570144,48954,70.6427,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":156,"percent_change":544,"volume":664,"transactions":665,"vwap":666},"2026-07-28",70.84,71.93,70.6,70.62,3852694.226771,51656,71.1072,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",70.82,71.41,70.09,70.27,-0.83,-1.17,2837117.656897,43950,70.4939,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":310,"percent_change":406,"volume":684,"transactions":685,"vwap":686},"2026-07-24",71.67,71.9,70.795,71.1,3386625.319685,52761,71.1406,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":414,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",70.63,71.81,70.565,71.46,0.52,4280982.594181,56512,71.3429,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",70.39,71.23,70.15,71.09,1.24,1.78,3273083.95834,44469,70.9669,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",70.35,70.61,69.775,69.85,-0.51,-0.72,2871851.341776,35971,70.0208,{"date":720,"open":702,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",71.61,70.165,70.36,-0.68,-0.96,3009201.106703,49881,70.539,{"date":730,"open":731,"high":29,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",72.48,70.93,71.040001,-0.65,-0.91,4492300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":106,"volume":744,"transactions":9,"vwap":742},"2026-07-16",70.77,71.84,70.42,71.69,0.72,3690000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":405,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-15",71.11,71.51,70.44,70.97,-0.46,4539600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":544,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-14",71,71.58,70.85,71.3,0.71,4544100,{"date":762,"open":763,"high":764,"low":701,"close":765,"change":743,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-13",70.26,70.99,70.8,1.03,3357100,{"date":769,"open":770,"high":672,"low":771,"close":772,"change":773,"percent_change":25,"volume":774,"transactions":9,"vwap":772},"2026-07-10",69.57,69.43,70.080002,0.63,3956900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":442,"percent_change":321,"volume":781,"transactions":9,"vwap":780},"2026-07-09",70,70.21,69.3,69.45,5113300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",69.87,70.23,69.36,69.86,0.03,0.04,5728600,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",69.67,70.59,69.83,0.57,0.82,13939100,{"date":800,"open":801,"high":642,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",69.69,68.93,69.26,-0.49,-0.7,5046300,{"date":808,"open":809,"high":810,"low":811,"close":512,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":512},"2026-07-02",68.15,69.82,68.040001,1.96,2.89,4301400,{"date":816,"open":817,"high":818,"low":819,"close":603,"change":406,"percent_change":820,"volume":821,"transactions":9,"vwap":603},"2026-07-01",68.36,68.53,67.38,-0.73,6183900,{"date":823,"open":824,"high":825,"low":826,"close":503,"change":827,"percent_change":485,"volume":828,"transactions":9,"vwap":503},"2026-06-30",68.92,69.31,68.24,-0.89,5656700,{"date":830,"open":611,"high":831,"low":525,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",69.9,69.18,-0.21,-0.3,3999000,{"date":837,"open":838,"high":713,"low":839,"close":611,"change":202,"percent_change":840,"volume":841,"transactions":9,"vwap":611},"2026-06-26",69.59,68.89,-0.17,7800000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":126,"percent_change":213,"volume":848,"transactions":9,"vwap":847},"2026-06-25",69.63,70.17,68.78,69.51,4209000,{"date":850,"open":513,"high":771,"low":851,"close":803,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":803},"2026-06-24",68.41,0.81,1.18,4446200,{"date":856,"open":622,"high":857,"low":858,"close":859,"change":860,"percent_change":214,"volume":861,"transactions":9,"vwap":859},"2026-06-23",68.87,68.07,68.45,0.41,5393800,{"date":863,"open":864,"high":865,"low":866,"close":811,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":811},"2026-06-22",68.8,69.19,67.87,-0.37,-0.54,9226100,{"date":871,"open":872,"high":873,"low":874,"close":851,"change":875,"percent_change":796,"volume":876,"transactions":9,"vwap":851},"2026-06-18",68.11,69.28,68.080002,0.39,16090100,{"date":878,"open":879,"high":623,"low":866,"close":880,"change":881,"percent_change":805,"volume":882,"transactions":9,"vwap":880},"2026-06-17",67.97,68.019997,-0.48,7105700,{"date":884,"open":885,"high":886,"low":872,"close":887,"change":156,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-16",68.14,69.25,68.5,0.51,6131900,{"date":891,"open":892,"high":893,"low":894,"close":809,"change":192,"percent_change":156,"volume":895,"transactions":9,"vwap":809},"2026-06-15",67.54,68.63,67.33,7790000,{"date":897,"open":898,"high":899,"low":900,"close":612,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":612},"2026-06-12",67.22,68.13,67.12,1.22,1.83,5831000,{"date":905,"open":906,"high":907,"low":472,"close":908,"change":354,"percent_change":202,"volume":909,"transactions":9,"vwap":908},"2026-06-11",67,67.46,66.69,6979700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":693,"percent_change":136,"volume":916,"transactions":9,"vwap":915},"2026-06-10",66.83,66.96,66.16,66.77,6185200,{"date":918,"open":919,"high":920,"low":921,"close":360,"change":42,"percent_change":922,"volume":923,"transactions":9,"vwap":360},"2026-06-09",65.77,66.4,65.47,1.11,11509000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",66.98,67.2,65.51,65.52,-1.38,-2.06,5624400,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":131,"percent_change":214,"volume":938,"transactions":9,"vwap":937},"2026-06-05",66.2,67.52,66.9,5119200,{"date":940,"open":941,"high":913,"low":921,"close":441,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":441},"2026-06-04",65.61,1.04,1.59,6168200,{"date":946,"open":920,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",67.099998,65.46,-1.01,-1.52,8595200,{"date":953,"open":954,"high":955,"low":954,"close":391,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":391},"2026-06-02",64.6,66.49,1.86,2.88,7134900,{"date":960,"open":360,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",66.43,64.55,64.61,-2.33,-3.48,6493700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":734,"volume":974,"transactions":9,"vwap":972},"2026-05-29",66.75,67.11,65.83,66.94,-0.44,15741500,{"date":976,"open":977,"high":532,"low":978,"close":819,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":819},"2026-05-28",67.84,67.37,0.18,0.27,15167100,{"date":983,"open":461,"high":984,"low":985,"close":927,"change":354,"percent_change":202,"volume":986,"transactions":9,"vwap":927},"2026-05-27",67.67,66.87,7337900,{"date":988,"open":989,"high":899,"low":927,"close":990,"change":267,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-26",67.7,67.28,-0.58,8121200,{"date":994,"open":622,"high":995,"low":996,"close":984,"change":268,"percent_change":735,"volume":997,"transactions":9,"vwap":984},"2026-05-22",68.58,67.43,6459900,{"date":999,"open":1000,"high":1001,"low":1002,"close":503,"change":415,"percent_change":1003,"volume":1004,"transactions":9,"vwap":503},"2026-05-21",67.6,68.49,67.58,0.83,9778500,{"date":1006,"open":1007,"high":839,"low":1008,"close":552,"change":224,"percent_change":321,"volume":1009,"transactions":9,"vwap":552},"2026-05-20",68.2,67.31,12506100,{"date":1011,"open":927,"high":610,"low":401,"close":899,"change":796,"percent_change":1012,"volume":1013,"transactions":9,"vwap":899},"2026-05-19",0.84,18275300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",68.64,68.97,66.45,67.56,5.83,9.44,40094600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",62.86,63.12,61.71,61.73,-1.24,-1.97,4678300,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":126,"percent_change":131,"volume":1037,"transactions":9,"vwap":1036},"2026-05-14",62.52,63.0099983,62.97,3167400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":203,"percent_change":504,"volume":1044,"transactions":9,"vwap":1043},"2026-05-13",62.09,63.18,61.83,62.72,6126600,{"date":1046,"open":1043,"high":1047,"low":1048,"close":1049,"change":213,"percent_change":375,"volume":1050,"transactions":9,"vwap":1049},"2026-05-12",63.099998,62.13,62.92,4791500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",62.35,62.63,61.75,62.56,0.67,1.08,5559500,{"date":1061,"open":22,"high":1062,"low":1063,"close":1064,"change":235,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",62.099998,61.040001,61.89,0.45,6031800,{"date":1068,"open":1069,"high":1070,"low":256,"close":1071,"change":454,"percent_change":353,"volume":1072,"transactions":9,"vwap":1071},"2026-05-07",61.52,61.7,61.61,3190800,{"date":1074,"open":1049,"high":1036,"low":1071,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-06",61.64,-1.35,-2.14,5139400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":789,"percent_change":111,"volume":1085,"transactions":9,"vwap":1084},"2026-05-05",63.21,63.76,62.69,62.99,3332600,{"date":1087,"open":1088,"high":1089,"low":263,"close":132,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":132},"2026-05-04",63.4,64.13,-0.99,-1.55,3883900,{"date":1094,"open":307,"high":941,"low":1095,"close":1096,"change":311,"percent_change":484,"volume":1097,"transactions":9,"vwap":1096},"2026-05-01",63.75,63.94,6257900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":307,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":307},"2026-04-30",63.2,64.67,62.77,2,3.2,8054400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":267,"percent_change":268,"volume":1112,"transactions":9,"vwap":1111},"2026-04-29",62.55,63.29,62.41,62.5,7278700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":875,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-28",63.049999,63.46,62.54,62.89,0.62,4394000,{"date":1122,"open":1123,"high":1047,"low":1124,"close":1111,"change":354,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1111},"2026-04-27",62.42,62.37,-0.13,3446800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":111,"percent_change":332,"volume":1133,"transactions":9,"vwap":1132},"2026-04-24",62.45,62.9,61.88,62.58,2931000,{"date":1135,"open":1136,"high":1137,"low":20,"close":1034,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1034},"2026-04-23",61.55,62.6,1.57,2.58,4060200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":198,"change":1146,"percent_change":516,"volume":1147,"transactions":9,"vwap":198},"2026-04-22",61.57,61.78,60.44,-0.14,4908200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",62.27,62.34,61.0099983,61.09,-1.13,-1.82,4344100,{"date":1158,"open":1159,"high":1115,"low":1160,"close":1161,"change":203,"percent_change":504,"volume":1162,"transactions":9,"vwap":1161},"2026-04-20",62.36,61.97,62.22,3029500,{"date":1164,"open":1165,"high":263,"low":1166,"close":1123,"change":553,"percent_change":654,"volume":1167,"transactions":9,"vwap":1123},"2026-04-17",62.12,61.56,5763200,{"date":1169,"open":1161,"high":1043,"low":1170,"close":1171,"change":332,"percent_change":333,"volume":1172,"transactions":9,"vwap":1171},"2026-04-16",61.68,62.48,4534600,{"date":1174,"open":1175,"high":1088,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-15",63.24,62.18,62.38,-1.33,-2.09,5125400,{"date":1182,"open":1183,"high":320,"low":1176,"close":1184,"change":163,"percent_change":853,"volume":1185,"transactions":9,"vwap":1184},"2026-04-14",62.79,63.71,5177800,{"date":1187,"open":1188,"high":1189,"low":1132,"close":1036,"change":247,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1036},"2026-04-13",64.080002,64.15,-1.96,3541000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-10",64.099998,65.13,63.93,64.23,0.12,0.19,4707400,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":25,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",62.57,64.58,64.11,1.44,4386500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1100,"change":888,"percent_change":852,"volume":1213,"transactions":9,"vwap":1100},"2026-04-08",61.92,63.23,61.79,3515700,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1083,"change":614,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1083},"2026-04-07",62.17,63.15,0.76,2642100,{"date":1221,"open":266,"high":1222,"low":1062,"close":1161,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1161},"2026-04-06",62.94,-0.55,-0.88,2373200,{"date":1227,"open":1062,"high":1228,"low":1229,"close":1102,"change":743,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1102},"2026-04-02",62.96,62,1.16,3451800,{"date":1233,"open":1071,"high":1129,"low":1071,"close":1234,"change":534,"percent_change":414,"volume":1235,"transactions":9,"vwap":1234},"2026-04-01",62.049999,3674900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":453,"percent_change":454,"volume":1242,"transactions":9,"vwap":1241},"2026-03-31",62.16,62.26,61.15,61.82,4552200,{"date":1244,"open":1144,"high":1034,"low":242,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-30",61.84,0.96,1.58,3906000,{"date":1250,"open":1251,"high":1252,"low":220,"close":221,"change":453,"percent_change":454,"volume":1253,"transactions":9,"vwap":221},"2026-03-27",60.94,61.44,3699900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":192,"percent_change":131,"volume":1260,"transactions":9,"vwap":1259},"2026-03-26",60.59,61.41,60.26,60.9,3139700,{"date":1262,"open":1263,"high":1264,"low":231,"close":1265,"change":875,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",60.74,61.29,60.66,0.65,3864700,{"date":1269,"open":1270,"high":1259,"low":1271,"close":1272,"change":1065,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",59.45,59.32,60.27,0.75,3396000,{"date":1276,"open":233,"high":1256,"low":1277,"close":1278,"change":1279,"percent_change":163,"volume":1280,"transactions":9,"vwap":1278},"2026-03-23",59.37,59.82,0.44,5266300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",61.099998,61.26,59.09,59.38,-1.64,-2.69,7784800,{"date":1291,"open":1238,"high":1053,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",60.16,61.02,-1.18,-1.9,5069500,{"date":1298,"open":1299,"high":1049,"low":1300,"close":1301,"change":673,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-18",62.84,62.19,62.2,-1.32,3519100,{"date":1305,"open":1096,"high":1306,"low":1035,"close":1307,"change":267,"percent_change":443,"volume":1308,"transactions":9,"vwap":1307},"2026-03-17",64.029999,63.029999,3777200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-16",63.82,63.85,63.19,63.42,0.21,0.33,3096300,{"date":1319,"open":1184,"high":1312,"low":1320,"close":1081,"change":414,"percent_change":584,"volume":1321,"transactions":9,"vwap":1081},"2026-03-13",63.09,4294700,{"date":1323,"open":1234,"high":1082,"low":1324,"close":1299,"change":773,"percent_change":106,"volume":1325,"transactions":9,"vwap":1299},"2026-03-12",61.95,4885800,{"date":1327,"open":1034,"high":277,"low":1328,"close":253,"change":1329,"percent_change":673,"volume":1330,"transactions":9,"vwap":253},"2026-03-11",61.99,-0.52,3261300,{"date":1332,"open":266,"high":1333,"low":1150,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-10",63.34,62.73,-0.18,-0.29,3434200,{"date":1339,"open":1320,"high":1175,"low":1234,"close":1340,"change":405,"percent_change":1329,"volume":1341,"transactions":9,"vwap":1340},"2026-03-09",62.91,3381800,{"date":1343,"open":263,"high":1088,"low":1344,"close":1175,"change":192,"percent_change":151,"volume":1345,"transactions":9,"vwap":1175},"2026-03-06",62.040001,4420700,{"date":1347,"open":1348,"high":1349,"low":1234,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",62.33,63.11,63,0.43,0.69,5714900,{"date":1355,"open":263,"high":1222,"low":1212,"close":1203,"change":1356,"percent_change":1335,"volume":1357,"transactions":9,"vwap":1203},"2026-03-04",-0.11,4959700,{"date":1359,"open":1176,"high":1175,"low":1360,"close":1361,"change":867,"percent_change":321,"volume":1362,"transactions":9,"vwap":1361},"2026-03-03",60.77,62.68,4503500,{"date":1364,"open":1350,"high":308,"low":1365,"close":1115,"change":554,"percent_change":1146,"volume":1366,"transactions":9,"vwap":1115},"2026-03-02",62.83,6884400,{"date":1368,"open":263,"high":1369,"low":1034,"close":1370,"change":833,"percent_change":405,"volume":1371,"transactions":9,"vwap":1370},"2026-02-27",63.22,63.14,14187500,{"date":1373,"open":296,"high":1374,"low":1100,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-26",64.07,63.35,-0.22,-0.35,5046800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":840,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-25",63.8,64.14,62.66,63.57,-0.27,5696400,{"date":1388,"open":1389,"high":297,"low":1115,"close":1390,"change":804,"percent_change":278,"volume":1391,"transactions":9,"vwap":1390},"2026-02-24",64.17,63.74,6820800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1197,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1197},"2026-02-23",66.18,66.44,63.96,-1.73,-2.62,10616600,{"date":1401,"open":582,"high":1402,"low":1403,"close":1404,"change":544,"percent_change":1218,"volume":1405,"transactions":9,"vwap":1404},"2026-02-20",66.17,65.23,65.96,9279300,{"date":1407,"open":1408,"high":339,"low":1409,"close":948,"change":163,"percent_change":1410,"volume":1411,"transactions":9,"vwap":948},"2026-02-19",64.97,64.57,1.14,6897800,{"date":1413,"open":340,"high":582,"low":1409,"close":1414,"change":1415,"percent_change":385,"volume":1416,"transactions":9,"vwap":1414},"2026-02-18",64.72,-0.93,6582700,{"date":1418,"open":898,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":485,"volume":1423,"transactions":9,"vwap":1421},"2026-02-17",67.57,65.5,65.65,-0.86,6672800,{"date":1425,"open":1426,"high":394,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-13",65,66.51,1.39,2.13,4554200,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":614,"percent_change":42,"volume":1436,"transactions":9,"vwap":1435},"2026-02-12",64.7,66.15,65.12,8873000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-11",63.88,64.84,63.49,64.65,0.86,1.35,4459200,{"date":1447,"open":1056,"high":1448,"low":1449,"close":296,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":296},"2026-02-10",64.43,62.31,1.43,2.29,6345700,{"date":1454,"open":1150,"high":1123,"low":1455,"close":1159,"change":788,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1159},"2026-02-09",61.62,0.05,3375600,{"date":1459,"open":1084,"high":1460,"low":1461,"close":1348,"change":1462,"percent_change":834,"volume":1463,"transactions":9,"vwap":1348},"2026-02-06",63.43,61.66,-0.19,3658700,{"date":1465,"open":1056,"high":277,"low":1466,"close":1034,"change":1199,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1034},"2026-02-05",62.080002,0.3,3495500,{"date":1470,"open":1471,"high":1340,"low":1055,"close":1348,"change":71,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1348},"2026-02-04",61.94,1.47,5492700,{"date":1475,"open":1476,"high":1028,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-03",60.17,61.43,1.4,2.33,7696100,{"date":1482,"open":1272,"high":1483,"low":1484,"close":1485,"change":1146,"percent_change":516,"volume":1486,"transactions":9,"vwap":1485},"2026-02-02",60.97,59.53,60.029999,6022800,{"date":1488,"open":1489,"high":198,"low":1490,"close":1476,"change":225,"percent_change":77,"volume":1491,"transactions":9,"vwap":1476},"2026-01-30",60.86,59.62,8217000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1198,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-29",61.080002,61.37,60.32,60.83,0.2,4288000,{"date":1501,"open":1063,"high":1166,"low":1502,"close":1503,"change":624,"percent_change":342,"volume":1504,"transactions":9,"vwap":1503},"2026-01-28",60.45,60.71,3386200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-27",60.2,61.19,59.96,61.13,0.89,1.48,3876500,{"date":1515,"open":1516,"high":1503,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-26",59.85,60.24,0.64,1.07,4454200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":405,"percent_change":1223,"volume":1527,"transactions":9,"vwap":1526},"2026-01-23",59.76,59.88,58.99,59.6,5245600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1090,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-22",61.029999,61.16,59.9,59.93,-1.63,4707300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":840,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-21",61.5,61.81,60.49,60.92,-0.28,6995200,{"date":1545,"open":1153,"high":1240,"low":1272,"close":1153,"change":1546,"percent_change":653,"volume":1547,"transactions":9,"vwap":1153},"2026-01-20",-0.04,6392900,{"date":1549,"open":1550,"high":1538,"low":1516,"close":1510,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1510},"2026-01-16",60.099998,0.79,1.31,6710200,{"date":1555,"open":1556,"high":1557,"low":1532,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-15",60.43,60.72,60.34,0.09,0.15,5335200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":300,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-14",59.12,60.5,59.11,60.25,2.08,6151200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":773,"percent_change":1058,"volume":1576,"transactions":9,"vwap":1575},"2026-01-13",58.4,59.3,57.86,59.02,7851500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":860,"percent_change":759,"volume":1583,"transactions":9,"vwap":1582},"2026-01-12",57.97,58.81,57.47,58.39,11453900,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":979,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-09",57.9,58.52,57.98,0.31,4880700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":743,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-08",57.040001,58.31,57.029999,57.8,1.26,5570100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1287,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-07",58.9,58.98,56.91,57.080002,-2.79,7836500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":788,"percent_change":1456,"volume":1613,"transactions":9,"vwap":1612},"2026-01-06",58.8,59.21,58.59,58.72,6171000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1223,"percent_change":1415,"volume":1620,"transactions":9,"vwap":1619},"2026-01-05",58.97,59.24,57.5,58.69,5283800,{"date":1622,"open":1623,"high":1286,"low":1624,"close":1617,"change":1266,"percent_change":922,"volume":1625,"transactions":9,"vwap":1617},"2026-01-02",58.91,58.27,5675200,{"date":1627,"open":1628,"high":1285,"low":1629,"close":1611,"change":505,"percent_change":633,"volume":1630,"transactions":9,"vwap":1611},"2025-12-31",59,58.57,3370800,{"date":1632,"open":1633,"high":1277,"low":1634,"close":1635,"change":1462,"percent_change":504,"volume":1636,"transactions":9,"vwap":1635},"2025-12-30",59.15,58.92,59.060001,4061400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1456,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-29",59.29,59.73,59.13,59.25,0.08,6530000,{"date":1646,"open":1647,"high":1648,"low":1609,"close":1649,"change":1199,"percent_change":146,"volume":1650,"transactions":9,"vwap":1649},"2025-12-26",58.84,59.27,59.2,4342400,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-24",58.13,59.0099983,0.87,1.5,3079300,{"date":1659,"open":1660,"high":1594,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-23",56.99,56.88,58.14,0.92,1.61,8862900,{"date":1667,"open":1668,"high":1669,"low":30,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-22",58.48,58.49,57.22,-2.21,-3.72,18834500,{"date":1675,"open":189,"high":1676,"low":1271,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-19",60.48,59.43,-0.67,-1.11,10159800,{"date":1682,"open":244,"high":1683,"low":1684,"close":1550,"change":116,"percent_change":453,"volume":1685,"transactions":9,"vwap":1550},"2025-12-18",60.47,59.97,11093100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-17",59.42,60.41,58.95,60.11,0.77,1.3,9188200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":406,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-16",59.81,59.95,59.029999,59.34,-0.84,7027200,{"date":1704,"open":1677,"high":1705,"low":1690,"close":1706,"change":888,"percent_change":1443,"volume":1707,"transactions":9,"vwap":1706},"2025-12-15",59.94,59.84,6858700,{"date":1709,"open":1710,"high":1688,"low":1711,"close":1712,"change":1230,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-12",58.25,58.24,59.33,1.99,7601200,{"date":1716,"open":1717,"high":1718,"low":1586,"close":1719,"change":1720,"percent_change":1199,"volume":1721,"transactions":9,"vwap":1719},"2025-12-11",58.0099983,58.73,58.17,0.11,6554400,{"date":1723,"open":1572,"high":1724,"low":1725,"close":1726,"change":224,"percent_change":724,"volume":1727,"transactions":9,"vwap":1726},"2025-12-10",58.44,57.61,58.060001,6792200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":474,"percent_change":788,"volume":1734,"transactions":9,"vwap":1733},"2025-12-09",58.75,59.16,58.22,58.46,4456500,{"date":1736,"open":1737,"high":1628,"low":1579,"close":1724,"change":353,"percent_change":554,"volume":1738,"transactions":9,"vwap":1724},"2025-12-08",58.6,5467900,{"date":1740,"open":1525,"high":1741,"low":1733,"close":1669,"change":1076,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1669},"2025-12-05",59.14,-2.26,7138000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1706,"change":1462,"percent_change":504,"volume":1749,"transactions":9,"vwap":1706},"2025-12-04",60.049999,60.37,59.64,7389000,{"date":1751,"open":1752,"high":190,"low":1706,"close":1485,"change":504,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1485},"2025-12-03",60.51,-0.53,7941900,{"date":1756,"open":1757,"high":1757,"low":1485,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-02",60.98,60.35,-0.45,-0.74,6108000,{"date":1763,"open":1764,"high":1765,"low":234,"close":1766,"change":1030,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-01",62.7,62.71,60.8,-3.14,7124500,{"date":1770,"open":1771,"high":1772,"low":1129,"close":1102,"change":534,"percent_change":414,"volume":1773,"transactions":9,"vwap":1102},"2025-11-28",62.61,62.87,2034400,{"date":1775,"open":1776,"high":1054,"low":1777,"close":1117,"change":50,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1117},"2025-11-26",61.85,61.65,1.62,3669800,{"date":1781,"open":1782,"high":1040,"low":1783,"close":1784,"change":553,"percent_change":654,"volume":1785,"transactions":9,"vwap":1784},"2025-11-25",61.77,60.84,61.54,6362600,{"date":1787,"open":1788,"high":1344,"low":1789,"close":1790,"change":1791,"percent_change":1315,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",61.4,60.61,61.6,0.13,8970700,{"date":1794,"open":1240,"high":1795,"low":1796,"close":1797,"change":1518,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-21",62.0099983,60.57,61.47,1.05,5538600,{"date":1801,"open":1565,"high":1802,"low":1507,"close":1497,"change":1518,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1497},"2025-11-20",61.11,1.06,4955100,{"date":1806,"open":1538,"high":1790,"low":1807,"close":1808,"change":247,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-19",60.18,60.19,-2.05,5721200,{"date":1812,"open":1813,"high":1176,"low":1814,"close":1815,"change":353,"percent_change":354,"volume":1816,"transactions":9,"vwap":1815},"2025-11-18",61.69,61.27,61.45,7127400,{"date":1818,"open":1819,"high":1071,"low":1796,"close":1538,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1538},"2025-11-17",60.7,0.94,1.55,4432700,{"date":1824,"open":1259,"high":1153,"low":1825,"close":1826,"change":1827,"percent_change":714,"volume":1828,"transactions":9,"vwap":1826},"2025-11-14",60.42,60.56,-0.31,4342600,{"date":1830,"open":1152,"high":1831,"low":1826,"close":1832,"change":406,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-13",61.38,60.87,-0.81,4875500,{"date":1836,"open":1510,"high":1837,"low":198,"close":1495,"change":1838,"percent_change":235,"volume":1839,"transactions":9,"vwap":1495},"2025-11-12",61.51,0.17,2945500,{"date":1841,"open":1251,"high":1264,"low":1265,"close":1842,"change":1316,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-11",61.2,0.54,3509900,{"date":1846,"open":1847,"high":1538,"low":1752,"close":1832,"change":289,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1832},"2025-11-10",61.23,-1.15,4120400,{"date":1851,"open":1852,"high":1071,"low":1540,"close":1853,"change":1058,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-07",60.67,61.58,1.79,5018200,{"date":1857,"open":1858,"high":1557,"low":1858,"close":1565,"change":852,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1565},"2025-11-06",59.7,1.36,5342400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":414,"percent_change":1119,"volume":1867,"transactions":9,"vwap":1866},"2025-11-05",59.51,60.080002,59.049999,59.69,7846100,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1271,"change":1003,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1271},"2025-11-04",58.7,59.55,1.42,6614800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1669,"change":203,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1669},"2025-11-03",58.33,58.67,57.13,-0.34,5929700,{"date":1882,"open":1883,"high":1263,"low":1711,"close":1619,"change":673,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1619},"2025-10-31",59.74,-1.39,7892500,{"date":1887,"open":1741,"high":1888,"low":1865,"close":1889,"change":1890,"percent_change":71,"volume":1891,"transactions":9,"vwap":1889},"2025-10-30",60.0099983,59.52,0.53,5005200,{"date":1893,"open":1889,"high":1894,"low":1895,"close":1525,"change":1896,"percent_change":343,"volume":1897,"transactions":9,"vwap":1525},"2025-10-29",59.75,58.79,-0.63,4507800,{"date":1899,"open":1483,"high":1900,"low":1526,"close":1490,"change":1294,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1490},"2025-10-28",60.99,-1.94,4476500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1766,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1766},"2025-10-27",60.85,61.35,60.3,-0.26,-0.43,4020200,{"date":1912,"open":1913,"high":1914,"low":1503,"close":1915,"change":151,"percent_change":773,"volume":1916,"transactions":9,"vwap":1915},"2025-10-24",60.96,61.67,61.060001,3669200,{"date":1918,"open":1831,"high":1788,"low":1747,"close":234,"change":1376,"percent_change":310,"volume":1919,"transactions":9,"vwap":234},"2025-10-23",3015600,{"date":1921,"open":1783,"high":1853,"low":1263,"close":1259,"change":788,"percent_change":1456,"volume":1922,"transactions":9,"vwap":1259},"2025-10-22",3928300,{"date":1924,"open":1925,"high":1055,"low":1502,"close":1832,"change":991,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1832},"2025-10-21",61.63,-0.94,3590000,{"date":1929,"open":1541,"high":1461,"low":1905,"close":1815,"change":1655,"percent_change":1206,"volume":1930,"transactions":9,"vwap":1815},"2025-10-20",3726000,{"date":1932,"open":1933,"high":1263,"low":1934,"close":1935,"change":1546,"percent_change":653,"volume":1936,"transactions":9,"vwap":1935},"2025-10-17",60.62,60.09,60.58,4457100,{"date":1938,"open":1939,"high":1034,"low":1789,"close":1933,"change":1940,"percent_change":1397,"volume":1941,"transactions":9,"vwap":1933},"2025-10-16",61.76,-1.07,5117600,{"date":1943,"open":1027,"high":1160,"low":1944,"close":1813,"change":1838,"percent_change":235,"volume":1945,"transactions":9,"vwap":1813},"2025-10-15",61.32,4449800,{"date":1947,"open":1788,"high":22,"low":1847,"close":1069,"change":979,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1069},"2025-10-14",0.29,4398900,{"date":1951,"open":23,"high":1952,"low":220,"close":1953,"change":414,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-13",61.39,61.34,0.61,2979500,{"date":1957,"open":1502,"high":1240,"low":189,"close":1483,"change":759,"percent_change":853,"volume":1958,"transactions":9,"vwap":1483},"2025-10-10",3937800,{"date":1960,"open":1905,"high":1847,"low":1961,"close":1258,"change":1827,"percent_change":714,"volume":1962,"transactions":9,"vwap":1258},"2025-10-09",60.02,4198000,{"date":1964,"open":1847,"high":242,"low":1691,"close":1796,"change":834,"percent_change":804,"volume":1965,"transactions":9,"vwap":1796},"2025-10-08",5312300,{"date":1967,"open":1229,"high":1124,"low":1968,"close":1832,"change":1896,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1832},"2025-10-07",60.79,-1.02,9524000,{"date":1972,"open":1925,"high":1144,"low":1530,"close":1538,"change":454,"percent_change":353,"volume":1973,"transactions":9,"vwap":1538},"2025-10-06",5905300,{"date":1975,"open":1531,"high":1234,"low":1531,"close":1976,"change":1279,"percent_change":743,"volume":1977,"transactions":9,"vwap":1976},"2025-10-03",61.53,4021900,{"date":1979,"open":1256,"high":1853,"low":1256,"close":1153,"change":1199,"percent_change":1589,"volume":1980,"transactions":9,"vwap":1153},"2025-10-02",3583700,{"date":1982,"open":20,"high":1055,"low":210,"close":1259,"change":1385,"percent_change":973,"volume":1983,"transactions":9,"vwap":1259},"2025-10-01",3635200,{"date":1985,"open":1530,"high":1986,"low":1263,"close":256,"change":126,"percent_change":860,"volume":1987,"transactions":9,"vwap":256},"2025-09-30",61.21,2829400,{"date":1989,"open":1796,"high":1990,"low":1758,"close":1541,"change":584,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1541},"2025-09-29",61.07,0.98,3467200,{"date":1994,"open":1888,"high":1556,"low":1858,"close":231,"change":141,"percent_change":922,"volume":1995,"transactions":9,"vwap":231},"2025-09-26",3114400,{"date":1997,"open":1494,"high":1998,"low":1999,"close":2000,"change":1076,"percent_change":1671,"volume":2001,"transactions":9,"vwap":2000},"2025-09-25",61.12,59.57,59.67,4096700,{"date":2003,"open":1494,"high":1069,"low":221,"close":1293,"change":654,"percent_change":515,"volume":2004,"transactions":9,"vwap":1293},"2025-09-24",4464100,{"date":2006,"open":1894,"high":1986,"low":2007,"close":1998,"change":1693,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1998},"2025-09-23",59.65,2.17,4318500,{"date":2011,"open":2012,"high":189,"low":2013,"close":1278,"change":454,"percent_change":353,"volume":2014,"transactions":9,"vwap":1278},"2025-09-22",59.92,59.080002,6387100,{"date":2016,"open":2017,"high":1808,"low":1573,"close":1516,"change":1720,"percent_change":979,"volume":2018,"transactions":9,"vwap":1516},"2025-09-19",60.040001,9145900,{"date":2020,"open":1741,"high":2021,"low":1609,"close":1883,"change":2022,"percent_change":534,"volume":2023,"transactions":9,"vwap":1883},"2025-09-18",60.12,0.14,4527500,{"date":2025,"open":2026,"high":2027,"low":1270,"close":1526,"change":1498,"percent_change":535,"volume":2028,"transactions":9,"vwap":1526},"2025-09-17",59.63,59.98,3492100,{"date":2030,"open":1556,"high":2031,"low":2032,"close":2033,"change":1294,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-16",60.55,59.36,59.4,-1.95,4550900,{"date":2037,"open":1746,"high":2038,"low":2039,"close":1935,"change":1890,"percent_change":585,"volume":2040,"transactions":9,"vwap":1935},"2025-09-15",60.75,60,6002400,{"date":2042,"open":1894,"high":2043,"low":2007,"close":1746,"change":789,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1746},"2025-09-12",60.54,0.07,3979900,{"date":2047,"open":1641,"high":1691,"low":2013,"close":1888,"change":584,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1888},"2025-09-11",0.99,4658000,{"date":2051,"open":2052,"high":1526,"low":2053,"close":1688,"change":796,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1688},"2025-09-10",58.5,57.96,0.97,7993600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":71,"percent_change":1821,"volume":2062,"transactions":9,"vwap":2061},"2025-09-09",57.89,58.96,57.81,58.85,5634300,{"date":2064,"open":1588,"high":2065,"low":2066,"close":2067,"change":574,"percent_change":442,"volume":2068,"transactions":9,"vwap":2067},"2025-09-08",58.16,57.56,57.95,5238600,{"date":2070,"open":2071,"high":1737,"low":2072,"close":2073,"change":2074,"percent_change":1969,"volume":2075,"transactions":9,"vwap":2073},"2025-09-05",58.29,57.78,58.19,-0.6,4896000,{"date":2077,"open":1677,"high":1999,"low":1668,"close":1895,"change":1125,"percent_change":1376,"volume":2078,"transactions":9,"vwap":1895},"2025-09-04",5589800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1634,"change":1376,"percent_change":867,"volume":2084,"transactions":9,"vwap":1634},"2025-09-03",58.89,59.22,58.55,4454500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1741,"change":278,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1741},"2025-09-02",59.54,59.8,58.88,-1.27,3838300,{"date":2093,"open":2094,"high":1808,"low":2095,"close":1532,"change":1559,"percent_change":1560,"volume":2096,"transactions":9,"vwap":1532},"2025-08-29",59.79,59.66,4254000,{"date":2098,"open":245,"high":1689,"low":2099,"close":1697,"change":1753,"percent_change":1224,"volume":2100,"transactions":9,"vwap":1697},"2025-08-28",59.72,3771800,{"date":2102,"open":2027,"high":1565,"low":1698,"close":1558,"change":693,"percent_change":1655,"volume":2103,"transactions":9,"vwap":1558},"2025-08-27",3534000,{"date":2105,"open":2106,"high":1907,"low":2107,"close":1278,"change":867,"percent_change":443,"volume":2108,"transactions":9,"vwap":1278},"2025-08-26",60.23,59.19,6067600,{"date":2110,"open":1842,"high":1813,"low":1866,"close":1808,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1808},"2025-08-25",-1.71,-2.76,9794200,{"date":2115,"open":1538,"high":1123,"low":1538,"close":2116,"change":1266,"percent_change":1803,"volume":2117,"transactions":9,"vwap":2116},"2025-08-22",61.9,4595200,{"date":2119,"open":242,"high":1143,"low":1913,"close":242,"change":1385,"percent_change":973,"volume":2120,"transactions":9,"vwap":242},"2025-08-21",2557800,{"date":2122,"open":1853,"high":2123,"low":1495,"close":1069,"change":2124,"percent_change":213,"volume":2125,"transactions":9,"vwap":1069},"2025-08-20",62.46,0.22,3051900,{"date":2127,"open":2128,"high":2129,"low":1752,"close":2130,"change":71,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-19",60.53,61.33,61.3,1.49,2831800,{"date":2134,"open":1986,"high":1814,"low":1758,"close":245,"change":1760,"percent_change":2135,"volume":2136,"transactions":9,"vwap":245},"2025-08-18",-1.21,2865500,{"date":2138,"open":20,"high":1944,"low":1263,"close":199,"change":1546,"percent_change":653,"volume":2139,"transactions":9,"vwap":199},"2025-08-15",6543700,{"date":2141,"open":1042,"high":1328,"low":1757,"close":2142,"change":322,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-14",61.18,-1.48,3875600,{"date":2146,"open":1853,"high":2147,"low":2129,"close":1062,"change":1551,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1062},"2025-08-13",62.15,1.29,4103200,{"date":2151,"open":2152,"high":1782,"low":1757,"close":20,"change":1335,"percent_change":1336,"volume":2153,"transactions":9,"vwap":20},"2025-08-12",61.49,3460800,{"date":2155,"open":1229,"high":1216,"low":2156,"close":2152,"change":504,"percent_change":1329,"volume":2157,"transactions":9,"vwap":2152},"2025-08-11",61.48,4151700,{"date":2159,"open":1229,"high":1239,"low":1166,"close":1539,"change":2044,"percent_change":1720,"volume":2160,"transactions":9,"vwap":1539},"2025-08-08",3894600,{"date":2162,"open":1783,"high":2163,"low":1789,"close":2164,"change":1692,"percent_change":1597,"volume":2165,"transactions":9,"vwap":2164},"2025-08-07",61.98,61.74,5414600,{"date":2167,"open":242,"high":2116,"low":198,"close":1483,"change":1356,"percent_change":1335,"volume":2168,"transactions":9,"vwap":1483},"2025-08-06",5408700,{"date":2170,"open":1944,"high":1914,"low":1933,"close":1494,"change":353,"percent_change":354,"volume":2171,"transactions":9,"vwap":1494},"2025-08-05",10023100,{"date":2173,"open":212,"high":1853,"low":2174,"close":1510,"change":743,"percent_change":64,"volume":2175,"transactions":9,"vwap":1510},"2025-08-04",60.31,6820200,{"date":2177,"open":2013,"high":2178,"low":1865,"close":1689,"change":812,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1689},"2025-08-01",60.78,3.35,7653300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1498,"percent_change":535,"volume":2187,"transactions":9,"vwap":2186},"2025-07-31",57.74,58.51,57.53,58.45,9138000,{"date":2189,"open":2190,"high":1628,"low":2191,"close":1710,"change":442,"percent_change":805,"volume":2192,"transactions":9,"vwap":1710},"2025-07-30",58.65,58,4091900,{"date":2194,"open":2195,"high":1619,"low":2058,"close":2196,"change":141,"percent_change":1410,"volume":2197,"transactions":9,"vwap":2196},"2025-07-29",58.15,58.66,2976400,{"date":2199,"open":1737,"high":1619,"low":2200,"close":2191,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2191},"2025-07-28",57.82,-0.75,-1.28,2908100,{"date":2205,"open":1730,"high":1602,"low":2186,"close":1730,"change":526,"percent_change":526,"volume":2206,"transactions":9,"vwap":1730},"2025-07-25",2908700,{"date":2208,"open":2209,"high":1741,"low":1719,"close":1730,"change":236,"percent_change":1551,"volume":2210,"transactions":9,"vwap":1730},"2025-07-24",58.36,3970500,{"date":2212,"open":2083,"high":2213,"low":1586,"close":2071,"change":1376,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2071},"2025-07-23",58.87,-0.38,5192200,{"date":2217,"open":2200,"high":2218,"low":2219,"close":2184,"change":797,"percent_change":1872,"volume":2220,"transactions":9,"vwap":2184},"2025-07-22",58.63,57.44,4018000,{"date":2222,"open":2065,"high":2223,"low":2224,"close":2225,"change":224,"percent_change":342,"volume":2226,"transactions":9,"vwap":2225},"2025-07-21",58.35,57.67,57.69,4380200,{"date":2228,"open":2229,"high":2230,"low":1725,"close":2231,"change":464,"percent_change":1003,"volume":2232,"transactions":9,"vwap":2231},"2025-07-18",57.76,58.68,58.09,5451500,{"date":2234,"open":1603,"high":1579,"low":2235,"close":1725,"change":1279,"percent_change":1692,"volume":2236,"transactions":9,"vwap":1725},"2025-07-17",56.72,3787800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1119,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-16",56.58,57.36,56.41,57.17,1.1,4411100,{"date":2246,"open":1660,"high":2247,"low":2248,"close":2249,"change":734,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-15",57.11,56.19,56.55,-1.14,2985600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1462,"percent_change":405,"volume":2258,"transactions":9,"vwap":2257},"2025-07-14",57.31,57.65,56.79,57.2,3219200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":246,"percent_change":1302,"volume":2265,"transactions":9,"vwap":2264},"2025-07-11",57.52,57.84,57.12,57.39,4726300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2065,"change":106,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2065},"2025-07-10",56.67,58.32,56.52,1.77,3655100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1003,"percent_change":1472,"volume":2279,"transactions":9,"vwap":2278},"2025-07-09",56.48,57.23,56.28,57.15,2890300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":202,"percent_change":833,"volume":2286,"transactions":9,"vwap":2285},"2025-07-08",56.07,56.5,55.36,56.32,4397600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":624,"percent_change":1760,"volume":2293,"transactions":9,"vwap":2292},"2025-07-07",56.78,57,56.080002,56.44,4271900,{"date":2295,"open":2296,"high":1725,"low":2297,"close":2298,"change":311,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-03",57.25,56.66,56.86,-0.98,3095600,{"date":2302,"open":1618,"high":1719,"low":1595,"close":2303,"change":516,"percent_change":224,"volume":2304,"transactions":9,"vwap":2303},"2025-07-02",57.42,7517700,{"date":2306,"open":2268,"high":2307,"low":2308,"close":2255,"change":121,"percent_change":1103,"volume":2309,"transactions":9,"vwap":2255},"2025-07-01",57.71,56.17,5922600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2270,"change":1266,"percent_change":1230,"volume":2315,"transactions":9,"vwap":2270},"2025-06-30",55.51,56.61,55.2,6009800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1352,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-27",55.62,56.23,55.14,55.87,1.25,6225500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":453,"percent_change":1546,"volume":2330,"transactions":9,"vwap":2329},"2025-06-26",55.080002,55.41,54.8,55.18,5695100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2314,"change":2336,"percent_change":1884,"volume":2337,"transactions":9,"vwap":2314},"2025-06-25",55.8,55.84,54.89,-0.78,4113100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":332,"percent_change":979,"volume":2344,"transactions":9,"vwap":2343},"2025-06-24",55.78,56.39,55.64,55.98,7600600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-23",54.45,56,54.25,55.88,1.66,3.06,9467300,{"date":2355,"open":2349,"high":2356,"low":2357,"close":2358,"change":789,"percent_change":2044,"volume":2359,"transactions":9,"vwap":2358},"2025-06-20",54.78,54.049999,54.22,14473100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":860,"percent_change":1218,"volume":2366,"transactions":9,"vwap":2365},"2025-06-18",54.02,54.51,53.59,54.18,10128600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":725,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-17",54.61,54.67,53.36,53.77,-1.75,11059300,{"date":2376,"open":2377,"high":2308,"low":2378,"close":2379,"change":2336,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-16",55.73,54.59,54.73,-1.41,4208200,{"date":2383,"open":2384,"high":41,"low":2385,"close":2312,"change":224,"percent_change":715,"volume":2386,"transactions":9,"vwap":2312},"2025-06-13",55.93,55.28,4289000,{"date":2388,"open":2389,"high":2343,"low":2390,"close":2391,"change":535,"percent_change":1954,"volume":2392,"transactions":9,"vwap":2391},"2025-06-12",55.58,55.34,55.91,4955000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1546,"percent_change":653,"volume":2399,"transactions":9,"vwap":2398},"2025-06-11",55.48,55.86,55.37,55.57,5298100,{"date":2401,"open":2402,"high":2384,"low":2385,"close":2403,"change":553,"percent_change":1356,"volume":2404,"transactions":9,"vwap":2403},"2025-06-10",55.65,55.61,5926500,{"date":2406,"open":2407,"high":2308,"low":2408,"close":2409,"change":654,"percent_change":1335,"volume":2410,"transactions":9,"vwap":2409},"2025-06-09",55.76,55.52,55.67,5535100,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":516,"percent_change":442,"volume":2416,"transactions":9,"vwap":2415},"2025-06-06",56.38,55.47,55.77,4402700,{"date":2418,"open":2419,"high":2420,"low":2318,"close":2348,"change":354,"percent_change":1146,"volume":2421,"transactions":9,"vwap":2348},"2025-06-05",56.12,56.33,4821500,{"date":2423,"open":2424,"high":2256,"low":2425,"close":2291,"change":443,"percent_change":77,"volume":2426,"transactions":9,"vwap":2291},"2025-06-04",56.75,56.060001,5398000,{"date":2428,"open":2290,"high":2429,"low":2285,"close":2430,"change":354,"percent_change":1146,"volume":2431,"transactions":9,"vwap":2430},"2025-06-03",57.07,56.69,4737200,{"date":2433,"open":2434,"high":2435,"low":2348,"close":2436,"change":332,"percent_change":979,"volume":2437,"transactions":9,"vwap":2436},"2025-06-02",56.36,57.18,56.77,4643800,{"date":2439,"open":2321,"high":1661,"low":2333,"close":2268,"change":1266,"percent_change":1230,"volume":2440,"transactions":9,"vwap":2268},"2025-05-30",9415800,{"date":2442,"open":2314,"high":2443,"low":2444,"close":2445,"change":2022,"percent_change":126,"volume":2446,"transactions":9,"vwap":2445},"2025-05-29",56.11,55.02,56.02,4612200,{"date":2448,"open":2449,"high":2436,"low":2414,"close":2350,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2350},"2025-05-28",56.71,-0.85,-1.5,6772800,{"date":2454,"open":2430,"high":2455,"low":2277,"close":2456,"change":1279,"percent_change":136,"volume":2457,"transactions":9,"vwap":2456},"2025-05-27",56.94,56.73,5276500,{"date":2459,"open":2348,"high":2460,"low":2444,"close":2461,"change":773,"percent_change":121,"volume":2462,"transactions":9,"vwap":2461},"2025-05-23",56.47,56.29,5958200,{"date":2464,"open":2308,"high":2285,"low":2465,"close":2466,"change":484,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-22",55.11,55.66,-1.54,5419300,{"date":2470,"open":2224,"high":2471,"low":2472,"close":2473,"change":594,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-21",57.93,56.42,56.53,-2.53,7410200,{"date":2477,"open":2478,"high":2479,"low":2290,"close":2191,"change":2480,"percent_change":1104,"volume":2481,"transactions":9,"vwap":2191},"2025-05-20",57.3,58.64,1.8,11479600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1351,"percent_change":1692,"volume":2488,"transactions":9,"vwap":2487},"2025-05-19",55.42,56.21,55,56.2,6461000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2415,"change":42,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2415},"2025-05-16",54.97,55.79,54.71,1.33,4679000,{"date":2497,"open":2498,"high":2326,"low":2499,"close":2500,"change":942,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-15",54,53.98,55.040001,1.93,5850900,{"date":2504,"open":2505,"high":2362,"low":2506,"close":2498,"change":1199,"percent_change":156,"volume":2507,"transactions":9,"vwap":2498},"2025-05-14",53.56,52.53,7964700,{"date":2509,"open":2335,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1295,"volume":2514,"transactions":9,"vwap":2512},"2025-05-13",54.98,53.74,53.81,-1.04,5801700,{"date":2516,"open":2370,"high":2517,"low":2518,"close":2519,"change":574,"percent_change":973,"volume":2520,"transactions":9,"vwap":2519},"2025-05-12",55.39,54.49,54.85,5756700,{"date":2522,"open":2523,"high":2524,"low":2370,"close":2525,"change":1559,"percent_change":333,"volume":2526,"transactions":9,"vwap":2525},"2025-05-09",55.07,55.29,55.09,3312200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2486,"change":2532,"percent_change":1385,"volume":2533,"transactions":9,"vwap":2486},"2025-05-08",54.86,55.55,54.58,-0.15,4673600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":614,"percent_change":1443,"volume":2540,"transactions":9,"vwap":2539},"2025-05-07",54.5,55.69,54.3,55.15,4070100,{"date":2542,"open":2536,"high":2465,"low":2543,"close":2544,"change":2545,"percent_change":464,"volume":2546,"transactions":9,"vwap":2544},"2025-05-06",54.080002,54.68,0.26,4100300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":991,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-05",54.88,54.93,53.94,54.42,-1.05,4314900,{"date":2556,"open":2550,"high":2524,"low":2557,"close":2486,"change":1838,"percent_change":1589,"volume":2558,"transactions":9,"vwap":2486},"2025-05-02",54.43,7472100,{"date":2560,"open":2561,"high":2562,"low":2493,"close":2563,"change":1065,"percent_change":1003,"volume":2564,"transactions":9,"vwap":2563},"2025-05-01",56.64,57.02,54.83,7996200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2044,"percent_change":1791,"volume":2571,"transactions":9,"vwap":2570},"2025-04-30",54.32,54.62,53.29,54.38,6157800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":796,"percent_change":1803,"volume":2578,"transactions":9,"vwap":2577},"2025-04-29",53.47,54.48,53.37,54.31,5046600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2511,"change":1551,"percent_change":2131,"volume":2584,"transactions":9,"vwap":2511},"2025-04-28",52.95,53.84,52.75,3889100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2581,"change":224,"percent_change":2201,"volume":2590,"transactions":9,"vwap":2581},"2025-04-25",53.24,53.45,52.92,5352200,{"date":2592,"open":2593,"high":2364,"low":2594,"close":2595,"change":474,"percent_change":789,"volume":2596,"transactions":9,"vwap":2595},"2025-04-24",53.09,52.76,53.35,3980400,{"date":2598,"open":2599,"high":2536,"low":2600,"close":2601,"change":653,"percent_change":1125,"volume":2602,"transactions":9,"vwap":2601},"2025-04-23",53.2,52.79,53.33,5342000,{"date":184,"open":2604,"high":2605,"low":180,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},52.6,53.66,53.4,0.8,1.52,4703800]