[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDV":3,"homepage-market-summary":30,"stock-historical-EDV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard World Funds Extended Duration ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4971,3.0036,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},54.64,55.11,55.51,54.44,54.85,-0.21,-0.38,2682407.34703,71.31,53.855,1272359.23946428,4.5,4700,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1167751,426229209.86607,-16.07,"2025-04-22",[181,184,192,203,213,223,234,245,256,267,277,285,295,305,316,325,335,343,354,364,373,384,394,404,415,425,436,445,456,464,474,484,495,506,517,528,539,548,556,563,571,581,591,600,610,620,628,639,648,659,670,679,689,698,707,718,727,734,745,754,762,767,776,785,792,799,806,815,823,832,839,846,854,862,869,878,885,892,900,908,916,923,930,936,945,951,959,965,971,977,983,990,996,1001,1008,1015,1021,1028,1034,1041,1048,1054,1061,1067,1072,1079,1086,1092,1097,1101,1106,1114,1120,1125,1132,1139,1145,1149,1154,1159,1167,1171,1176,1181,1185,1191,1197,1203,1209,1215,1221,1226,1231,1238,1243,1248,1256,1264,1270,1275,1282,1287,1296,1305,1313,1321,1329,1337,1345,1352,1360,1368,1375,1381,1388,1395,1402,1409,1415,1420,1427,1436,1443,1451,1457,1462,1468,1474,1477,1480,1486,1490,1495,1501,1508,1513,1518,1523,1529,1533,1537,1540,1545,1553,1561,1565,1570,1573,1577,1581,1587,1590,1595,1601,1606,1611,1615,1620,1625,1631,1638,1641,1646,1653,1660,1665,1668,1673,1679,1685,1692,1700,1707,1713,1720,1727,1732,1737,1743,1747,1750,1755,1762,1768,1775,1780,1784,1789,1794,1798,1805,1812,1819,1828,1833,1841,1849,1857,1864,1872,1878,1883,1890,1896,1903,1907,1915,1919,1923,1926,1930,1935,1939,1944,1948,1954,1958,1962,1965,1969,1973,1978,1982,1988,1995,2000,2005,2010,2014,2018,2025,2033,2039,2043,2046,2051,2054,2057,2061,2065,2070,2073,2076,2081,2085,2090,2093,2098,2102,2107,2112,2117,2122,2126,2132,2138,2142,2145,2151,2157,2163,2169,2174,2179,2183,2187,2194,2198,2201,2204,2209,2212,2215,2218,2221,2224,2229,2231,2236,2241,2246,2249,2253,2256,2259,2262,2267,2272,2278,2283,2287,2290,2294,2297,2302,2307,2311,2315,2318,2325,2328,2333,2338,2345,2352,2356,2359,2362,2367,2370,2373,2376,2380,2385,2389,2392,2396,2403,2409,2413,2419,2424,2428,2435,2438],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},23260,54.8503,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":72,"volume":189,"transactions":190,"vwap":191},"2026-10-01",54.06,55.23,-0.6,2580795.592452,19888,54.6934,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",55.95,55.98,55.155,55.45,-0.7,-1.25,7491438.024403,24759,55.2934,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",56.55,55.67,56.15,-0.57,-1,2096126.678763,17618,56.0067,{"date":214,"open":215,"high":216,"low":37,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",56.64,56.91,56.72,-0.65,-1.13,2973967.357631,23500,56.5738,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",57.5,57.625,56.905,57.37,-0.32,-0.55,1745152.221454,19210,57.1912,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",58.63,58.885,57.675,57.69,-1.16,-1.97,2058216.232697,21137,58.1044,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",59.89,59.92,58.6,58.85,-1.38,-2.29,3206822.514321,21922,58.9992,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",60.35,60.42,59.99,60.23,-0.07,-0.12,823671.495773,7651,60.1849,{"date":268,"open":269,"high":270,"low":260,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",60.19,60.335,60.3,0.67,1.12,871308.242235,7293,60.1839,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":188,"percent_change":209,"volume":282,"transactions":283,"vwap":284},"2026-09-18",59.94,59.49,59.63,937327.174228,10816,59.6553,{"date":286,"open":287,"high":288,"low":289,"close":261,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",59.96,60.26,59.79,0.92,1.55,852782.20262,7192,60.0752,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":127,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",59.22,59.91,59.18,59.31,0.68,4659066.471105,21303,59.4458,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",58.77,59.04,58.67,58.91,-0.3,-0.51,1592896.306741,9203,58.888,{"date":317,"open":318,"high":319,"low":236,"close":320,"change":321,"percent_change":142,"volume":322,"transactions":323,"vwap":324},"2026-09-14",58.98,59.62,59.21,0.19,1081874.984518,10631,59.2291,{"date":326,"open":327,"high":328,"low":318,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",59.53,59.69,59.02,0.17,0.29,4512878.891867,21339,59.186,{"date":336,"open":329,"high":280,"low":337,"close":250,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",58.72,-0.97,-1.62,1753561.18564,15839,59.0187,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",60.32,60.47,59.37,59.82,-0.48,-0.8,2508005.0847,19931,59.7728,{"date":355,"open":356,"high":357,"low":358,"close":271,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",60.55,60.61,60.025,0.01,0.02,516192.462443,8246,60.3078,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":321,"percent_change":142,"volume":370,"transactions":371,"vwap":372},"2026-09-04",60.41,60.635,60.235,60.29,1149880.123195,10225,60.4229,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",60.39,60.495,60.08,60.1,0.13,0.22,1022815.351782,9426,60.2867,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":379,"volume":391,"transactions":392,"vwap":393},"2026-09-02",60.01,60.055,59.73,59.97,0.08,2022483.964046,12767,59.8983,{"date":395,"open":396,"high":397,"low":398,"close":247,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",59.86,60.45,59.81,-0.28,-0.47,774142.960876,9333,60.0493,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",60.13,60.185,59.775,60.17,-0.49,-0.81,1671660.827436,14930,59.9648,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":23,"volume":422,"transactions":423,"vwap":424},"2026-08-28",60.72,61.46,60.58,60.66,-0.23,1196316.273534,14973,60.9351,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",60.95,61.11,60.75,60.89,-0.19,-0.31,627904.422052,8675,60.9244,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":421,"volume":442,"transactions":443,"vwap":444},"2026-08-26",61.01,61.08,60.82,-0.14,592512.335892,7130,60.9326,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",60.8,61.225,60.63,61.22,1.04,1.73,2309083.332466,20910,61.0345,{"date":457,"open":377,"high":458,"low":459,"close":460,"change":272,"percent_change":117,"volume":461,"transactions":462,"vwap":463},"2026-08-24",60.565,60.05,60.18,1605333.029304,16545,60.2676,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":311,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",59.56,59.745,59.365,59.51,-0.5,2556702.757308,15654,59.4991,{"date":475,"open":476,"high":477,"low":478,"close":398,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",59.87,60.38,59.67,-0.78,-1.29,1540784.955431,14682,59.9468,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",60.33,60.6591,60.1539,60.59,1.71,2.9,1804767.53103,18950,60.4081,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",58.42,58.99,58.33,58.88,0.3,0.51,1201125.904929,10535,58.74,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",59.07,59.135,58.5,58.58,-0.85,-1.43,1892879.831209,14660,58.7528,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",59.57,59.7,59.125,59.43,-0.59,-0.98,1495416.938475,17321,59.3526,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",60.03,60.49,59.945,60.02,0.47,0.79,1238478.151628,15151,60.1275,{"date":540,"open":248,"high":541,"low":542,"close":543,"change":263,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",59.935,59.485,59.55,-0.2,1318585.06032,15611,59.7052,{"date":549,"open":289,"high":550,"low":551,"close":478,"change":552,"percent_change":330,"volume":553,"transactions":554,"vwap":555},"2026-08-11",59.98,59.605,0.1,885430.178213,9106,59.7585,{"date":557,"open":558,"high":459,"low":559,"close":519,"change":479,"percent_change":480,"volume":560,"transactions":561,"vwap":562},"2026-08-10",60,59.54,1155489.461631,10918,59.7393,{"date":564,"open":258,"high":565,"low":566,"close":258,"change":567,"percent_change":147,"volume":568,"transactions":569,"vwap":570},"2026-08-07",60.44,60.045,0.23,1211560.612483,12834,60.2259,{"date":572,"open":397,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",60.585,60.0318,60.12,-0.53,-0.87,768891.935682,10606,60.2481,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":152,"volume":588,"transactions":589,"vwap":590},"2026-08-05",60.6,60.81,60.455,60.65,0.21,1446682.190722,10929,60.6175,{"date":592,"open":261,"high":593,"low":594,"close":565,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",60.445,60.11,0.7,1.17,1634919.021955,15123,60.2572,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":534,"volume":607,"transactions":608,"vwap":609},"2026-08-03",59.77,59.93,59.555,59.74,0.28,1322942.398932,14929,59.7838,{"date":611,"open":612,"high":289,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",59.78,59.1,59.46,-0.64,-1.06,2880522.375984,27344,59.347,{"date":621,"open":459,"high":460,"low":622,"close":378,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",59.76,-0.11,-0.18,1580543.257855,17037,60.0168,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",61.86,61.915,60.015,60.21,-1.73,-2.79,1463563.815531,17167,60.878,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":52,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",61.53,62.055,61.94,0.8,826326.284838,7260,61.8475,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",61.43,61.6,61.215,61.45,0.57,0.94,813638.393227,8766,61.4228,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",60.93,61.29,60.85,60.88,0.04,0.07,923119.934183,7569,61.02,{"date":671,"open":489,"high":672,"low":673,"close":674,"change":624,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",60.915,60.5596,60.84,-0.29,2695096.503214,11587,60.7765,{"date":680,"open":681,"high":682,"low":683,"close":669,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",61.18,61.325,60.955,-0.24,-0.39,1689437.398925,9622,61.0884,{"date":690,"open":691,"high":692,"low":427,"close":693,"change":544,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",61.3,61.36,61.26,-0.33,970699.717971,8976,61.2281,{"date":699,"open":700,"high":701,"low":702,"close":418,"change":703,"percent_change":240,"volume":704,"transactions":705,"vwap":706},"2026-07-20",61.91,61.96,61.39,-0.72,940361.075814,7310,61.6497,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",62.24,62.475,62.13,62.18,0.39,0.63,1537134.569669,9854,62.2329,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",61.37,61.79,61.315,0,1129659.210412,6099,61.5917,{"date":728,"open":729,"high":730,"low":729,"close":721,"change":665,"percent_change":107,"volume":731,"transactions":732,"vwap":733},"2026-07-15",61.645,62.01,766940.184428,6167,61.829,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",61.84,62.21,61.73,61.75,0.03,0.05,1136304.002916,9759,61.9283,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":576,"percent_change":512,"volume":751,"transactions":752,"vwap":753},"2026-07-13",61.9,62.03,61.69,61.72,745313.119951,6801,61.867,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":666,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",62.2,62.38,62,62.25,0.11,392500,{"date":763,"open":758,"high":764,"low":765,"close":712,"change":666,"percent_change":760,"volume":766,"transactions":9,"vwap":712},"2026-07-09",62.39,61.97,622400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",62.049999,62.23,61.81,62.11,-0.22,-0.35,669600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",62.92,62.99,62.3,62.33,-0.96,-1.52,1327700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":544,"percent_change":229,"volume":791,"transactions":9,"vwap":790},"2026-07-06",63.24,63.33,62.98,63.29,606500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":740,"percent_change":741,"volume":798,"transactions":9,"vwap":797},"2026-07-02",63.22,63.67,63.21,63.49,948200,{"date":800,"open":801,"high":802,"low":788,"close":803,"change":339,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",63.39,63.74,63.46,-2.49,734900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",65.89,65.91,65.010002,65.080002,-1.15,-1.74,1169600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":567,"volume":822,"transactions":9,"vwap":820},"2026-06-29",66.15,66.35,66.089996,66.23,0.15,707500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",65.74,66.099998,65.72,66.080002,-0.1,-0.15,420400,{"date":833,"open":834,"high":835,"low":826,"close":836,"change":837,"percent_change":544,"volume":838,"transactions":9,"vwap":836},"2026-06-25",66.49,66.71,66.18,-0.13,739400,{"date":840,"open":819,"high":841,"low":842,"close":843,"change":82,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-24",66.42,66.040001,66.31,2.06,901500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":122,"volume":853,"transactions":9,"vwap":851},"2026-06-23",64.84,65.2,64.82,64.97,0.16,510500,{"date":855,"open":811,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",65.11,64.69,64.81,-0.79,-1.2,703400,{"date":863,"open":864,"high":817,"low":865,"close":866,"change":867,"percent_change":159,"volume":868,"transactions":9,"vwap":866},"2026-06-18",66.010002,65.47,65.6,0.48,1245300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",64.92,65.27,64.47,65.12,0.36,0.56,1245500,{"date":879,"open":873,"high":880,"low":881,"close":882,"change":883,"percent_change":102,"volume":884,"transactions":9,"vwap":882},"2026-06-16",64.94,64.42,64.76,0.65,494600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":441,"percent_change":773,"volume":891,"transactions":9,"vwap":890},"2026-06-15",64.43,64.6,64.099998,64.11,692300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":685,"volume":899,"transactions":9,"vwap":897},"2026-06-12",64.12,64.38,63.91,64.25,-0.25,1023600,{"date":901,"open":795,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",64.62,63.51,64.5,1.22,1.93,2308300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":208,"volume":915,"transactions":9,"vwap":913},"2026-06-10",63.57,63.77,63.11,63.28,-0.36,769000,{"date":917,"open":918,"high":795,"low":794,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",63.44,63.64,0.6,0.95,862800,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":523,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-08",63.75,63.87,63.040001,-0.93,465600,{"date":931,"open":803,"high":932,"low":933,"close":934,"change":774,"percent_change":230,"volume":935,"transactions":9,"vwap":934},"2026-06-05",63.92,63.42,63.63,907900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",64.040001,64.19,63.88,63.98,0.2,0.31,633400,{"date":946,"open":947,"high":926,"low":948,"close":949,"change":432,"percent_change":349,"volume":950,"transactions":9,"vwap":949},"2026-06-03",63.72,63.52,63.78,410300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":147,"volume":958,"transactions":9,"vwap":956},"2026-06-02",64.27,64.3,63.97,64.089996,0.24,1257500,{"date":960,"open":961,"high":941,"low":962,"close":963,"change":379,"percent_change":942,"volume":964,"transactions":9,"vwap":963},"2026-06-01",63.25,63.14,63.85,1561300,{"date":966,"open":963,"high":941,"low":967,"close":947,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":947},"2026-05-29",63.48,-0.02,-0.03,905700,{"date":972,"open":801,"high":973,"low":974,"close":802,"change":975,"percent_change":535,"volume":976,"transactions":9,"vwap":802},"2026-05-28",63.9,63.27,0.5,824400,{"date":978,"open":796,"high":979,"low":980,"close":787,"change":330,"percent_change":981,"volume":982,"transactions":9,"vwap":787},"2026-05-27",63.47,63.15,0.27,862700,{"date":984,"open":985,"high":933,"low":986,"close":987,"change":867,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",63.37,62.88,63.07,0.77,748200,{"date":991,"open":992,"high":993,"low":769,"close":994,"change":867,"percent_change":988,"volume":995,"transactions":9,"vwap":994},"2026-05-22",62.54,62.61,62.59,727800,{"date":997,"open":998,"high":772,"low":428,"close":772,"change":999,"percent_change":595,"volume":1000,"transactions":9,"vwap":772},"2026-05-21",61.41,0.43,1250700,{"date":1002,"open":584,"high":771,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",60.78,61.68,0.93,1.53,1275400,{"date":1009,"open":1010,"high":1011,"low":531,"close":429,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":429},"2026-05-19",60.67,60.97,-0.58,-0.95,1573400,{"date":1016,"open":653,"high":1017,"low":1018,"close":1019,"change":441,"percent_change":421,"volume":1020,"transactions":9,"vwap":1019},"2026-05-18",61.67,61.049999,61.33,1751200,{"date":1022,"open":1023,"high":739,"low":692,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",61.59,61.47,-1.35,-2.15,3143900,{"date":1029,"open":962,"high":913,"low":1030,"close":1031,"change":567,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",62.81,62.82,0.37,760200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":994,"change":399,"percent_change":1039,"volume":1040,"transactions":9,"vwap":994},"2026-05-13",62.8,62.93,62.42,-0.45,1513900,{"date":1042,"open":1043,"high":1043,"low":1030,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",63.12,62.87,-0.63,-0.99,799700,{"date":1049,"open":940,"high":940,"low":1050,"close":1051,"change":576,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",63.45,63.5,-0.83,737200,{"date":1055,"open":938,"high":1056,"low":941,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",64.28,64.029999,0.44,0.69,708000,{"date":1062,"open":897,"high":897,"low":1063,"close":1064,"change":1065,"percent_change":411,"volume":1066,"transactions":9,"vwap":1064},"2026-05-07",63.56,63.59,-0.52,872600,{"date":1068,"open":956,"high":939,"low":1069,"close":890,"change":1059,"percent_change":1070,"volume":1071,"transactions":9,"vwap":890},"2026-05-06",63.96,1.09,1802300,{"date":1073,"open":1074,"high":797,"low":1075,"close":933,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":933},"2026-05-05",63.049999,63,0.53,0.84,437800,{"date":1080,"open":913,"high":790,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",62.65,62.89,-0.67,-1.05,1255100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1063,"change":999,"percent_change":301,"volume":1091,"transactions":9,"vwap":1063},"2026-05-01",63.43,63.93,63.23,915500,{"date":1093,"open":948,"high":1094,"low":1044,"close":1095,"change":684,"percent_change":23,"volume":1096,"transactions":9,"vwap":1095},"2026-04-30",63.53,63.13,1156600,{"date":1098,"open":795,"high":795,"low":961,"close":985,"change":1099,"percent_change":812,"volume":1100,"transactions":9,"vwap":985},"2026-04-29",-0.74,1427000,{"date":1102,"open":1103,"high":890,"low":1064,"close":890,"change":1104,"percent_change":606,"volume":1105,"transactions":9,"vwap":890},"2026-04-28",63.76,0.18,1332400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1089,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1089},"2026-04-27",64.13,64.29,63.82,-0.46,-0.71,926700,{"date":1115,"open":939,"high":1116,"low":955,"close":1117,"change":390,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-24",64.54,64.39,0.12,968400,{"date":1121,"open":1122,"high":848,"low":1069,"close":1123,"change":22,"percent_change":694,"volume":1124,"transactions":9,"vwap":1123},"2026-04-23",64.57,64.31,1302200,{"date":1126,"open":1127,"high":1128,"low":873,"close":1129,"change":587,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",64.86,64.98,64.52,0.33,646800,{"date":1133,"open":1134,"high":1135,"low":897,"close":1123,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1123},"2026-04-21",64.73,64.85,-0.4,-0.62,892100,{"date":1140,"open":1141,"high":858,"low":1142,"close":1143,"change":360,"percent_change":740,"volume":1144,"transactions":9,"vwap":1143},"2026-04-20",64.79,64.34,64.71,1012800,{"date":1146,"open":882,"high":1127,"low":1122,"close":857,"change":38,"percent_change":1147,"volume":1148,"transactions":9,"vwap":857},"2026-04-17",1.14,2975300,{"date":1150,"open":1151,"high":1143,"low":1152,"close":1069,"change":1137,"percent_change":782,"volume":1153,"transactions":9,"vwap":1069},"2026-04-16",64.61,63.83,1006200,{"date":1155,"open":1141,"high":1127,"low":904,"close":1156,"change":1157,"percent_change":218,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",64.58,-0.42,866000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":595,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",64.48,65.029999,64.41,65,0.45,951700,{"date":1168,"open":897,"high":902,"low":1057,"close":1169,"change":567,"percent_change":875,"volume":1170,"transactions":9,"vwap":1169},"2026-04-13",64.55,774700,{"date":1172,"open":1117,"high":873,"low":1173,"close":1174,"change":544,"percent_change":432,"volume":1175,"transactions":9,"vwap":1174},"2026-04-10",64.080002,64.32,1646800,{"date":1177,"open":1116,"high":810,"low":1178,"close":1129,"change":1179,"percent_change":1136,"volume":1180,"transactions":9,"vwap":1129},"2026-04-09",64.2,-0.26,1098000,{"date":1182,"open":872,"high":872,"low":1151,"close":1183,"change":122,"percent_change":713,"volume":1184,"transactions":9,"vwap":1183},"2026-04-08",64.78,1148300,{"date":1186,"open":1187,"high":1188,"low":911,"close":1189,"change":624,"percent_change":399,"volume":1190,"transactions":9,"vwap":1189},"2026-04-07",64.46,64.59,64.53,1199700,{"date":1192,"open":1193,"high":1194,"low":895,"close":1143,"change":969,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1143},"2026-04-06",64.44,64.89,-0.05,736700,{"date":1198,"open":1199,"high":1141,"low":1199,"close":1200,"change":714,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-02",64,64.74,0.98,1155400,{"date":1204,"open":1205,"high":1151,"low":1206,"close":890,"change":1207,"percent_change":480,"volume":1208,"transactions":9,"vwap":890},"2026-04-01",64.15,64.07,-0.84,986500,{"date":1210,"open":1211,"high":1212,"low":858,"close":1213,"change":431,"percent_change":675,"volume":1214,"transactions":9,"vwap":1213},"2026-03-31",65.29,65.48,64.95,2906600,{"date":1216,"open":1162,"high":1217,"low":1135,"close":1218,"change":596,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",65.34,65.14,1.83,1340800,{"date":1222,"open":973,"high":1116,"low":1223,"close":955,"change":1224,"percent_change":219,"volume":1225,"transactions":9,"vwap":955},"2026-03-27",63.84,-0.73,1716100,{"date":1227,"open":882,"high":1228,"low":1163,"close":1229,"change":576,"percent_change":411,"volume":1230,"transactions":9,"vwap":1229},"2026-03-26",65.059998,64.7,1385800,{"date":1232,"open":1233,"high":1234,"low":1194,"close":1235,"change":535,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-25",65.22,65.32,65.23,1.23,1436400,{"date":1239,"open":1199,"high":1240,"low":1241,"close":1193,"change":694,"percent_change":312,"volume":1242,"transactions":9,"vwap":1193},"2026-03-24",64.67,63.86,1284900,{"date":1244,"open":1116,"high":874,"low":1109,"close":1245,"change":1246,"percent_change":66,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",64.77,0.58,2038500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":939,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":939},"2026-03-20",65.3,65.35,64.050003,-1.82,-2.76,6818200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":864,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":864},"2026-03-19",65.55,66.29,65.43,0.76,1.16,1270100,{"date":1265,"open":1266,"high":1267,"low":849,"close":1268,"change":1111,"percent_change":198,"volume":1269,"transactions":9,"vwap":1268},"2026-03-18",65.64,65.78,65.25,1191100,{"date":1271,"open":865,"high":1272,"low":865,"close":1273,"change":122,"percent_change":147,"volume":1274,"transactions":9,"vwap":1273},"2026-03-17",65.82,65.71,760600,{"date":1276,"open":1277,"high":1278,"low":849,"close":1279,"change":301,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-16",65.38,65.63,65.46,1.05,898300,{"date":1283,"open":1284,"high":1260,"low":1285,"close":1183,"change":576,"percent_change":411,"volume":1286,"transactions":9,"vwap":1183},"2026-03-13",65.17,64.68,1411600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-12",65.07,65.57,64.93,65.31,-0.06,-0.09,1075900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-11",66.050003,66.13,65.26,65.37,-1.37,-2.05,1206600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":812,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-10",67.22,67.46,66.7,66.74,-1.69,1370800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":290,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-09",66.77,67.98,66.69,67.89,1.37,1413600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1111,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-06",66.89,67.47,66.46,66.97,-0.68,1304100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":399,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-05",67.18,67.58,67.019997,67.43,-0.41,627300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":311,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",67.81,68.050003,67.61,67.71,-0.44,1049600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":22,"percent_change":432,"volume":1351,"transactions":9,"vwap":1350},"2026-03-03",67.54,68.26,67.53,68.010002,1375000,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-02",68.61,67.94,68.22,-0.92,-1.33,1428800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":52,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-27",69.059998,69.27,68.93,69.14,0.71,1541100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":713,"percent_change":654,"volume":1374,"transactions":9,"vwap":1373},"2026-02-26",68.45,68.72,68.4,68.65,547300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1348,"change":359,"percent_change":359,"volume":1380,"transactions":9,"vwap":1348},"2026-02-25",68.029999,68.48,68.019997,726500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":957,"percent_change":152,"volume":1387,"transactions":9,"vwap":1386},"2026-02-24",68.32,68.44,68.089996,68.25,535700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1350,"change":1393,"percent_change":147,"volume":1394,"transactions":9,"vwap":1350},"2026-02-23",67.93,68.37,67.83,0.26,1172200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":229,"percent_change":400,"volume":1401,"transactions":9,"vwap":1400},"2026-02-20",68.12,68.13,67.16,67.75,1057800,{"date":1403,"open":1404,"high":1398,"low":1405,"close":1406,"change":1407,"percent_change":587,"volume":1408,"transactions":9,"vwap":1406},"2026-02-19",67.76,67.74,68.07,0.14,742900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1390,"change":1335,"percent_change":188,"volume":1414,"transactions":9,"vwap":1390},"2026-02-18",68.14,68.35,67.88,1010600,{"date":1416,"open":1391,"high":1354,"low":1417,"close":1418,"change":331,"percent_change":999,"volume":1419,"transactions":9,"vwap":1418},"2026-02-17",68.18,68.34,1218000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1340,"change":1425,"percent_change":301,"volume":1426,"transactions":9,"vwap":1340},"2026-02-13",68,68.2,67.86,0.46,1822800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",66.6,67.66,66.58,67.59,1.39,2.1,1334500,{"date":1437,"open":1438,"high":1439,"low":826,"close":1440,"change":312,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-11",66.24,66.73,66.2,-0.76,714800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":835,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":835},"2026-02-10",66.39,66.75,66.37,1.15,1.75,1582700,{"date":1452,"open":1453,"high":1454,"low":851,"close":1455,"change":723,"percent_change":723,"volume":1456,"transactions":9,"vwap":1455},"2026-02-09",65.15,65.61,65.56,551500,{"date":1458,"open":1459,"high":1455,"low":1460,"close":1455,"change":1118,"percent_change":1104,"volume":1461,"transactions":9,"vwap":1455},"2026-02-06",65.45,65.18,751400,{"date":1463,"open":1464,"high":865,"low":1229,"close":1465,"change":1005,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-05",64.88,65.44,1.44,1339400,{"date":1469,"open":1470,"high":858,"low":887,"close":1471,"change":399,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-04",64.64,64.51,-0.43,1167300,{"date":1475,"open":904,"high":858,"low":881,"close":1141,"change":957,"percent_change":1032,"volume":1476,"transactions":9,"vwap":1141},"2026-02-03",609900,{"date":1478,"open":1289,"high":874,"low":1169,"close":1169,"change":311,"percent_change":1111,"volume":1479,"transactions":9,"vwap":1169},"2026-02-02",1148500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1135,"change":1137,"percent_change":1013,"volume":1485,"transactions":9,"vwap":1135},"2026-01-30",65.099998,65.33,64.83,1286500,{"date":1487,"open":1291,"high":1488,"low":1135,"close":865,"change":968,"percent_change":969,"volume":1489,"transactions":9,"vwap":865},"2026-01-29",65.58,807500,{"date":1491,"open":1217,"high":1454,"low":1492,"close":1493,"change":22,"percent_change":229,"volume":1494,"transactions":9,"vwap":1493},"2026-01-28",65.13,65.49,967100,{"date":1496,"open":1299,"high":1497,"low":1290,"close":1498,"change":1224,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-27",66.27,65.7,-1.1,1517900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":867,"percent_change":38,"volume":1507,"transactions":9,"vwap":1506},"2026-01-26",66.52,66.63,66.28,66.43,1099800,{"date":1509,"open":808,"high":1510,"low":1279,"close":1511,"change":587,"percent_change":142,"volume":1512,"transactions":9,"vwap":1511},"2026-01-23",66.07,65.95,1901500,{"date":1514,"open":1460,"high":1267,"low":1515,"close":825,"change":1516,"percent_change":644,"volume":1517,"transactions":9,"vwap":825},"2026-01-22",65.050003,0.52,1400600,{"date":1519,"open":1188,"high":1520,"low":1521,"close":1233,"change":159,"percent_change":1448,"volume":1522,"transactions":9,"vwap":1233},"2026-01-21",65.42,64.4,1108700,{"date":1524,"open":1525,"high":1127,"low":1526,"close":1161,"change":1302,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1161},"2026-01-20",64.37,64.26,-2.08,2426200,{"date":1530,"open":817,"high":1445,"low":1273,"close":1531,"change":1065,"percent_change":479,"volume":1532,"transactions":9,"vwap":1531},"2026-01-16",65.85,1429600,{"date":1534,"open":1310,"high":1446,"low":1447,"close":1447,"change":107,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1447},"2026-01-15",0.09,671300,{"date":1538,"open":1267,"high":1447,"low":1267,"close":843,"change":137,"percent_change":102,"volume":1539,"transactions":9,"vwap":843},"2026-01-14",860400,{"date":1541,"open":1267,"high":1542,"low":1301,"close":1543,"change":760,"percent_change":330,"volume":1544,"transactions":9,"vwap":1543},"2026-01-13",65.79,65.65,448800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1065,"volume":1552,"transactions":9,"vwap":1550},"2026-01-12",65.36,65.81,65.24,65.54,-0.34,985900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":132,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-09",65.089996,65.97,64.9,65.88,1.2,2369600,{"date":1562,"open":811,"high":1547,"low":810,"close":1482,"change":1563,"percent_change":512,"volume":1564,"transactions":9,"vwap":1482},"2026-01-08",-0.56,883500,{"date":1566,"open":1567,"high":808,"low":1300,"close":1568,"change":920,"percent_change":290,"volume":1569,"transactions":9,"vwap":1568},"2026-01-07",65.67,65.66,1981100,{"date":1571,"open":1127,"high":1555,"low":1188,"close":1228,"change":624,"percent_change":399,"volume":1572,"transactions":9,"vwap":1228},"2026-01-06",1243100,{"date":1574,"open":1291,"high":1250,"low":1127,"close":1549,"change":127,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1549},"2026-01-05",0.62,936600,{"date":1578,"open":849,"high":1579,"low":1183,"close":848,"change":1580,"percent_change":1179,"volume":1401,"transactions":9,"vwap":848},"2026-01-02",65.21,-0.17,{"date":1582,"open":1290,"high":1583,"low":1584,"close":810,"change":479,"percent_change":1585,"volume":1586,"transactions":9,"vwap":810},"2025-12-31",65.83,64.99,-1.19,1482300,{"date":1588,"open":1278,"high":1556,"low":1258,"close":1542,"change":544,"percent_change":311,"volume":1589,"transactions":9,"vwap":1542},"2025-12-30",817100,{"date":1591,"open":808,"high":1298,"low":1592,"close":1593,"change":943,"percent_change":534,"volume":1594,"transactions":9,"vwap":1593},"2025-12-29",65.73,65.99,677400,{"date":1596,"open":1299,"high":1597,"low":1598,"close":1599,"change":1335,"percent_change":1137,"volume":1600,"transactions":9,"vwap":1599},"2025-12-26",66.21,65.51,65.68,723300,{"date":1602,"open":1542,"high":1603,"low":1498,"close":819,"change":876,"percent_change":1604,"volume":1605,"transactions":9,"vwap":819},"2025-12-24",66.17,0.85,653700,{"date":1607,"open":1164,"high":1608,"low":851,"close":1609,"change":567,"percent_change":152,"volume":1610,"transactions":9,"vwap":1609},"2025-12-23",65.62,65.53,1739400,{"date":1612,"open":1251,"high":1613,"low":1460,"close":1250,"change":1293,"percent_change":1294,"volume":1614,"transactions":9,"vwap":1250},"2025-12-22",65.4,826000,{"date":1616,"open":1617,"high":825,"low":1483,"close":1547,"change":312,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1547},"2025-12-19",65.59,-0.77,792700,{"date":1621,"open":1622,"high":819,"low":827,"close":1623,"change":23,"percent_change":208,"volume":1624,"transactions":9,"vwap":1623},"2025-12-18",65.8,65.87,1040200,{"date":1626,"open":1627,"high":1325,"low":1628,"close":1629,"change":623,"percent_change":1580,"volume":1630,"transactions":9,"vwap":1629},"2025-12-17",66.059998,66.019997,66.25,789300,{"date":1632,"open":1258,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1633},"2025-12-16",66.36,65.52,0.54,0.82,759400,{"date":1639,"open":1597,"high":1447,"low":1548,"close":1272,"change":360,"percent_change":740,"volume":1640,"transactions":9,"vwap":1272},"2025-12-15",535300,{"date":1642,"open":1531,"high":1643,"low":1617,"close":1622,"change":1084,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1622},"2025-12-12",65.96,-1.57,1079600,{"date":1647,"open":1648,"high":1332,"low":1649,"close":1650,"change":1651,"percent_change":684,"volume":1652,"transactions":9,"vwap":1650},"2025-12-11",67.45,66.8,66.85,-0.16,1078400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":606,"percent_change":1659,"volume":1507,"transactions":9,"vwap":1658},"2025-12-10",66.81,67.39,66.61,67.010002,0.42,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1439,"change":1118,"percent_change":1104,"volume":1664,"transactions":9,"vwap":1439},"2025-12-09",67.13,66.56,936700,{"date":1666,"open":1323,"high":1323,"low":1597,"close":1657,"change":421,"percent_change":1551,"volume":1667,"transactions":9,"vwap":1657},"2025-12-08",1209200,{"date":1669,"open":1670,"high":1670,"low":1309,"close":1671,"change":312,"percent_change":1441,"volume":1672,"transactions":9,"vwap":1671},"2025-12-05",67.27,66.84,1015400,{"date":1674,"open":1675,"high":1405,"low":1676,"close":1677,"change":410,"percent_change":703,"volume":1678,"transactions":9,"vwap":1677},"2025-12-04",67.7,67.21,67.35,1276100,{"date":1680,"open":1430,"high":1681,"low":1682,"close":1683,"change":380,"percent_change":1130,"volume":1684,"transactions":9,"vwap":1683},"2025-12-03",67.95,67.49,67.84,740100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":741,"percent_change":666,"volume":1691,"transactions":9,"vwap":1690},"2025-12-02",67.3,67.77,67.2,67.62,726600,{"date":1693,"open":1341,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-01",67.8,67.5,67.57,-1.26,-1.83,1523900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":523,"percent_change":512,"volume":1706,"transactions":9,"vwap":1705},"2025-11-28",69.15,69.25,68.59,68.83,1190600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1635,"percent_change":132,"volume":1712,"transactions":9,"vwap":1710},"2025-11-26",68.84,69.42,68.46,813800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":587,"percent_change":943,"volume":1719,"transactions":9,"vwap":1718},"2025-11-25",69.040001,69.32,68.77,68.88,790600,{"date":1721,"open":1722,"high":1723,"low":1711,"close":1724,"change":1575,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-24",68.64,68.79,68.67,0.91,888900,{"date":1728,"open":1348,"high":1729,"low":1730,"close":1340,"change":330,"percent_change":122,"volume":1731,"transactions":9,"vwap":1340},"2025-11-21",68.29,67.72,1137500,{"date":1733,"open":1332,"high":1385,"low":1734,"close":1413,"change":1032,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1413},"2025-11-20",67.555,0.55,1163204,{"date":1738,"open":1739,"high":1681,"low":1740,"close":1741,"change":830,"percent_change":773,"volume":1742,"transactions":9,"vwap":1741},"2025-11-19",67.85,67.435,67.51,1326666,{"date":1744,"open":1377,"high":1397,"low":1745,"close":1430,"change":441,"percent_change":22,"volume":1746,"transactions":9,"vwap":1430},"2025-11-18",67.42,1101400,{"date":1748,"open":1339,"high":1385,"low":1675,"close":1694,"change":587,"percent_change":943,"volume":1749,"transactions":9,"vwap":1694},"2025-11-17",1006100,{"date":1751,"open":1752,"high":1724,"low":1332,"close":1432,"change":1753,"percent_change":338,"volume":1754,"transactions":9,"vwap":1432},"2025-11-14",68.62,-0.66,964300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1386,"change":1207,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1386},"2025-11-13",68.8,68.91,68.24,-1.22,1528900,{"date":1763,"open":1764,"high":1765,"low":1705,"close":1766,"change":760,"percent_change":852,"volume":1767,"transactions":9,"vwap":1766},"2025-11-12",68.9,69.37,69.089996,1853700,{"date":1769,"open":1770,"high":1766,"low":1771,"close":1772,"change":52,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-11",68.95,68.78,68.98,0.72,785200,{"date":1776,"open":1777,"high":1354,"low":1729,"close":1778,"change":741,"percent_change":666,"volume":1779,"transactions":9,"vwap":1778},"2025-11-10",68.39,68.49,1160100,{"date":1781,"open":1356,"high":1782,"low":1356,"close":1384,"change":311,"percent_change":1343,"volume":1783,"transactions":9,"vwap":1384},"2025-11-07",68.75,889900,{"date":1785,"open":1778,"high":1786,"low":1378,"close":1787,"change":1725,"percent_change":82,"volume":1788,"transactions":9,"vwap":1787},"2025-11-06",68.82,68.74,1213700,{"date":1790,"open":1711,"high":1791,"low":1404,"close":1392,"change":240,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1392},"2025-11-05",68.51,-1.68,996000,{"date":1795,"open":1786,"high":1365,"low":1771,"close":1796,"change":567,"percent_change":1130,"volume":1797,"transactions":9,"vwap":1796},"2025-11-04",68.99,841400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":914,"percent_change":1065,"volume":1804,"transactions":9,"vwap":1803},"2025-11-03",68.69,68.89,68.43,68.76,841900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":685,"percent_change":1563,"volume":1811,"transactions":9,"vwap":1810},"2025-10-31",69.44,69.53,69.019997,69.12,1263300,{"date":1813,"open":1814,"high":1815,"low":1703,"close":1816,"change":1817,"percent_change":577,"volume":1818,"transactions":9,"vwap":1816},"2025-10-30",69.31,69.98,69.51,-0.61,1621900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-29",70.94,70.95,70.07,70.12,-1.04,-1.46,1846500,{"date":1829,"open":1822,"high":25,"low":1830,"close":1831,"change":1130,"percent_change":534,"volume":1832,"transactions":9,"vwap":1831},"2025-10-28",70.91,71.16,1107700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1165,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-27",70.27,70.85,70.010002,70.83,0.64,864100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":969,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-24",70.52,70.53,70.040001,70.38,-0.04,1313300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1224,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-23",70.63,70.8,70.21,70.41,-1.03,1913800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1535,"percent_change":379,"volume":1863,"transactions":9,"vwap":1862},"2025-10-22",71.07,71.26,70.88,71.14,830300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1076,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-21",71.010002,71.25,70.96,71.050003,0.75,1123600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1843,"change":867,"percent_change":1059,"volume":1877,"transactions":9,"vwap":1843},"2025-10-20",70.36,70.54,70.2,867600,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1845,"change":624,"percent_change":1179,"volume":1882,"transactions":9,"vwap":1845},"2025-10-17",70.14,69.71,1479200,{"date":1884,"open":1885,"high":1846,"low":1886,"close":1887,"change":1870,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-16",69.34,69.29,70.22,1.08,1526600,{"date":1891,"open":1892,"high":1893,"low":1363,"close":1894,"change":421,"percent_change":694,"volume":1895,"transactions":9,"vwap":1894},"2025-10-15",69.85,70.23,69.47,1153000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":943,"percent_change":1165,"volume":1902,"transactions":9,"vwap":1901},"2025-10-14",69.49,69.76,69.22,69.7,1379900,{"date":1904,"open":1766,"high":1710,"low":1354,"close":1905,"change":262,"percent_change":829,"volume":1906,"transactions":9,"vwap":1905},"2025-10-13",69.39,1006700,{"date":1908,"open":1803,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-10",69.58,68.66,69.46,1.62,2.39,2170800,{"date":1916,"open":1917,"high":1355,"low":1690,"close":1683,"change":723,"percent_change":723,"volume":1918,"transactions":9,"vwap":1683},"2025-10-09",67.79,580400,{"date":1920,"open":1386,"high":1921,"low":1730,"close":1683,"change":552,"percent_change":821,"volume":1922,"transactions":9,"vwap":1683},"2025-10-08",68.27,609100,{"date":1924,"open":1695,"high":1422,"low":1677,"close":1405,"change":1635,"percent_change":644,"volume":1925,"transactions":9,"vwap":1405},"2025-10-07",1300500,{"date":1927,"open":1676,"high":1400,"low":1399,"close":1689,"change":1928,"percent_change":1499,"volume":1929,"transactions":9,"vwap":1689},"2025-10-06",-0.75,949200,{"date":1931,"open":1729,"high":1932,"low":1933,"close":1681,"change":431,"percent_change":399,"volume":1934,"transactions":9,"vwap":1681},"2025-10-03",68.31,67.9,637700,{"date":1936,"open":1937,"high":1418,"low":1688,"close":1411,"change":142,"percent_change":534,"volume":1938,"transactions":9,"vwap":1411},"2025-10-02",67.91,717100,{"date":1940,"open":1379,"high":1386,"low":1941,"close":1942,"change":1045,"percent_change":1357,"volume":1943,"transactions":9,"vwap":1942},"2025-10-01",67.64,67.82,1392100,{"date":1945,"open":1946,"high":1886,"low":1729,"close":1370,"change":1472,"percent_change":1137,"volume":1947,"transactions":9,"vwap":1370},"2025-09-30",68.87,1504700,{"date":1949,"open":1378,"high":1950,"low":1951,"close":1718,"change":290,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1718},"2025-09-29",69.010002,68.47,1.35,1222800,{"date":1955,"open":1340,"high":1373,"low":1730,"close":1956,"change":263,"percent_change":624,"volume":1957,"transactions":9,"vwap":1956},"2025-09-26",67.96,943000,{"date":1959,"open":1390,"high":1397,"low":1648,"close":1960,"change":379,"percent_change":321,"volume":1961,"transactions":9,"vwap":1960},"2025-09-25",68.080002,1365300,{"date":1963,"open":1340,"high":1411,"low":1332,"close":1681,"change":685,"percent_change":208,"volume":1964,"transactions":9,"vwap":1681},"2025-09-24",760300,{"date":1966,"open":1424,"high":1412,"low":1967,"close":1418,"change":988,"percent_change":1147,"volume":1968,"transactions":9,"vwap":1418},"2025-09-23",67.63,1324000,{"date":1970,"open":1430,"high":1339,"low":1971,"close":1696,"change":23,"percent_change":1563,"volume":1972,"transactions":9,"vwap":1696},"2025-09-22",67.36,997100,{"date":1974,"open":1350,"high":1975,"low":1976,"close":1681,"change":421,"percent_change":1551,"volume":1977,"transactions":9,"vwap":1681},"2025-09-19",68.19,67.67,791100,{"date":1979,"open":1921,"high":1951,"low":1392,"close":1417,"change":219,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1417},"2025-09-18",-1.63,912000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1814,"change":1580,"percent_change":684,"volume":1987,"transactions":9,"vwap":1814},"2025-09-17",69.93,70.33,69,1281000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":852,"percent_change":567,"volume":1994,"transactions":9,"vwap":1993},"2025-09-16",69.2,69.67,69.16,69.48,558000,{"date":1996,"open":1703,"high":1997,"low":1998,"close":1716,"change":957,"percent_change":152,"volume":1999,"transactions":9,"vwap":1716},"2025-09-15",69.65,69.18,673900,{"date":2001,"open":1946,"high":1810,"low":2002,"close":2003,"change":1157,"percent_change":188,"volume":2004,"transactions":9,"vwap":2003},"2025-09-12",68.53,69.080002,712600,{"date":2006,"open":1718,"high":2007,"low":1946,"close":2008,"change":644,"percent_change":1262,"volume":2009,"transactions":9,"vwap":2008},"2025-09-11",69.6,69.5,1655400,{"date":2011,"open":1729,"high":1810,"low":1422,"close":2012,"change":52,"percent_change":1773,"volume":2013,"transactions":9,"vwap":2012},"2025-09-10",68.7,1638100,{"date":2015,"open":1729,"high":1711,"low":1424,"close":2016,"change":470,"percent_change":1224,"volume":2017,"transactions":9,"vwap":2016},"2025-09-09",68.21,1826300,{"date":2019,"open":2020,"high":1787,"low":1413,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-08",67.97,68.71,1.48,2.2,1390700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1006,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-05",66.76,67.25,66.68,67.23,2.33,1855200,{"date":2034,"open":2035,"high":1498,"low":2036,"close":1498,"change":1773,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1498},"2025-09-04",65.5,64.96,1.11,1965100,{"date":2040,"open":939,"high":1549,"low":1205,"close":1128,"change":1147,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1128},"2025-09-03",1.79,1759200,{"date":2044,"open":1241,"high":1252,"low":919,"close":1223,"change":1112,"percent_change":1499,"volume":2045,"transactions":9,"vwap":1223},"2025-09-02",1141700,{"date":2047,"open":1484,"high":2048,"low":1163,"close":1169,"change":411,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1169},"2025-08-29",64.91,-1.24,1130900,{"date":2052,"open":1194,"high":1465,"low":1245,"close":1547,"change":137,"percent_change":89,"volume":2053,"transactions":9,"vwap":1547},"2025-08-28",492500,{"date":2055,"open":1108,"high":1200,"low":1199,"close":1229,"change":773,"percent_change":1551,"volume":2056,"transactions":9,"vwap":1229},"2025-08-27",1118100,{"date":2058,"open":1143,"high":851,"low":1174,"close":871,"change":684,"percent_change":2059,"volume":2060,"transactions":9,"vwap":871},"2025-08-26",-0.37,413000,{"date":2062,"open":1162,"high":1613,"low":1291,"close":2063,"change":684,"percent_change":2059,"volume":2064,"transactions":9,"vwap":2063},"2025-08-25",65.16,1254200,{"date":2066,"open":1300,"high":2067,"low":1291,"close":1613,"change":2068,"percent_change":1725,"volume":2069,"transactions":9,"vwap":1613},"2025-08-22",65.69,0.59,2107400,{"date":2071,"open":871,"high":810,"low":881,"close":858,"change":1136,"percent_change":1817,"volume":2072,"transactions":9,"vwap":858},"2025-08-21",1420900,{"date":2074,"open":871,"high":1217,"low":1464,"close":1579,"change":821,"percent_change":567,"volume":2075,"transactions":9,"vwap":1579},"2025-08-20",551100,{"date":2077,"open":1183,"high":1218,"low":2078,"close":1228,"change":1575,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1228},"2025-08-19",64.75,0.96,1771100,{"date":2082,"open":1183,"high":1127,"low":2083,"close":1193,"change":432,"percent_change":349,"volume":2084,"transactions":9,"vwap":1193},"2025-08-18",64.21,512500,{"date":2086,"open":1164,"high":874,"low":2087,"close":2078,"change":1083,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2078},"2025-08-15",64.56,-1.02,673500,{"date":2091,"open":828,"high":828,"low":872,"close":1520,"change":1928,"percent_change":219,"volume":2092,"transactions":9,"vwap":1520},"2025-08-14",889500,{"date":2094,"open":1623,"high":2095,"low":1623,"close":1603,"change":1604,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1603},"2025-08-13",66.32,1.3,789900,{"date":2099,"open":1250,"high":1520,"low":1464,"close":1234,"change":1137,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1234},"2025-08-12",-0.94,1433300,{"date":2103,"open":1299,"high":2104,"low":1267,"close":2105,"change":552,"percent_change":821,"volume":2106,"transactions":9,"vwap":2105},"2025-08-11",66.26,65.94,1065900,{"date":2108,"open":2109,"high":809,"low":1543,"close":2110,"change":1343,"percent_change":1753,"volume":2111,"transactions":9,"vwap":2110},"2025-08-08",65.9,65.84,791200,{"date":2113,"open":2114,"high":2115,"low":820,"close":1505,"change":1580,"percent_change":1179,"volume":2116,"transactions":9,"vwap":1505},"2025-08-07",66.59,67,352400,{"date":2118,"open":1663,"high":1446,"low":1292,"close":2119,"change":1327,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-06",66.45,-1.01,680500,{"date":2123,"open":835,"high":2124,"low":2119,"close":1662,"change":1659,"percent_change":714,"volume":2125,"transactions":9,"vwap":1662},"2025-08-05",67.24,1308200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":835,"change":1393,"percent_change":713,"volume":2131,"transactions":9,"vwap":835},"2025-08-04",66.62,66.87,66.3,527500,{"date":2133,"open":1438,"high":2134,"low":2135,"close":2119,"change":2037,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2119},"2025-08-01",66.64,66.19,1.7,1722100,{"date":2139,"open":1488,"high":1623,"low":2140,"close":1217,"change":1118,"percent_change":1104,"volume":2141,"transactions":9,"vwap":1217},"2025-07-31",65.28,834000,{"date":2143,"open":1218,"high":872,"low":1484,"close":1233,"change":312,"percent_change":479,"volume":2144,"transactions":9,"vwap":1233},"2025-07-30",992700,{"date":2146,"open":904,"high":2147,"low":1187,"close":1592,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1592},"2025-07-29",65.75,1.67,2.61,656800,{"date":2152,"open":2153,"high":2154,"low":941,"close":2155,"change":1817,"percent_change":2100,"volume":2156,"transactions":9,"vwap":2155},"2025-07-28",64.16,64.45,64.059998,518500,{"date":2158,"open":2159,"high":1229,"low":2160,"close":1240,"change":1076,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1240},"2025-07-25",63.95,63.89,0.83,798400,{"date":2164,"open":2165,"high":873,"low":2166,"close":2167,"change":1847,"percent_change":1293,"volume":2168,"transactions":9,"vwap":2167},"2025-07-24",63.68,63.65,64.14,372300,{"date":2170,"open":939,"high":895,"low":896,"close":2171,"change":208,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-23",64.18,-0.88,705600,{"date":2175,"open":1525,"high":1515,"low":2176,"close":2078,"change":1575,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2078},"2025-07-22",64.33,0.97,658600,{"date":2180,"open":2181,"high":1484,"low":1108,"close":1108,"change":1366,"percent_change":273,"volume":2182,"transactions":9,"vwap":1108},"2025-07-21",64.49,822100,{"date":2184,"open":1064,"high":2185,"low":980,"close":933,"change":552,"percent_change":852,"volume":2186,"transactions":9,"vwap":933},"2025-07-18",63.62,1019800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":740,"percent_change":741,"volume":2193,"transactions":9,"vwap":2192},"2025-07-17",63.41,63.73,63.19,63.32,1026900,{"date":2195,"open":1064,"high":2196,"low":756,"close":790,"change":359,"percent_change":360,"volume":2197,"transactions":9,"vwap":790},"2025-07-16",63.99,1571300,{"date":2199,"open":2083,"high":2083,"low":1043,"close":913,"change":188,"percent_change":2100,"volume":2200,"transactions":9,"vwap":913},"2025-07-15",805400,{"date":2202,"open":949,"high":1108,"low":1094,"close":940,"change":22,"percent_change":694,"volume":2203,"transactions":9,"vwap":940},"2025-07-14",568500,{"date":2205,"open":2206,"high":1229,"low":2159,"close":956,"change":513,"percent_change":2207,"volume":2208,"transactions":9,"vwap":956},"2025-07-11",64.63,-2.18,1520500,{"date":2210,"open":1217,"high":1454,"low":2036,"close":1634,"change":852,"percent_change":957,"volume":2211,"transactions":9,"vwap":1634},"2025-07-10",353100,{"date":2213,"open":1188,"high":1459,"low":1188,"close":1547,"change":1005,"percent_change":1466,"volume":2214,"transactions":9,"vwap":1547},"2025-07-09",471800,{"date":2216,"open":963,"high":887,"low":802,"close":887,"change":263,"percent_change":431,"volume":2217,"transactions":9,"vwap":887},"2025-07-08",1004800,{"date":2219,"open":1162,"high":1228,"low":1109,"close":1169,"change":616,"percent_change":339,"volume":2220,"transactions":9,"vwap":1169},"2025-07-07",721600,{"date":2222,"open":1623,"high":809,"low":1613,"close":1454,"change":1817,"percent_change":1357,"volume":2223,"transactions":9,"vwap":1454},"2025-07-03",601200,{"date":2225,"open":1498,"high":820,"low":1617,"close":2226,"change":230,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-02",66.22,-0.82,884600,{"date":2230,"open":1310,"high":1326,"low":2130,"close":1315,"change":576,"percent_change":859,"volume":791,"transactions":9,"vwap":1315},"2025-07-01",{"date":2232,"open":2233,"high":1682,"low":1663,"close":1687,"change":2234,"percent_change":1912,"volume":2235,"transactions":9,"vwap":1687},"2025-06-30",66.82,1.07,781000,{"date":2237,"open":2238,"high":2239,"low":864,"close":820,"change":1753,"percent_change":1046,"volume":2240,"transactions":9,"vwap":820},"2025-06-27",66.53,67.17,541600,{"date":2242,"open":2243,"high":2244,"low":1627,"close":1323,"change":534,"percent_change":1366,"volume":2245,"transactions":9,"vwap":1323},"2025-06-26",66.47,66.99,425000,{"date":2247,"open":864,"high":834,"low":1568,"close":841,"change":741,"percent_change":390,"volume":2248,"transactions":9,"vwap":841},"2025-06-25",338900,{"date":2250,"open":1233,"high":2251,"low":2063,"close":1447,"change":132,"percent_change":59,"volume":2252,"transactions":9,"vwap":1447},"2025-06-24",66.55,621100,{"date":2254,"open":808,"high":1447,"low":1488,"close":1617,"change":567,"percent_change":152,"volume":2255,"transactions":9,"vwap":1617},"2025-06-23",469700,{"date":2257,"open":1162,"high":2147,"low":1183,"close":1547,"change":898,"percent_change":23,"volume":2258,"transactions":9,"vwap":1547},"2025-06-20",742200,{"date":2260,"open":2109,"high":826,"low":1250,"close":1454,"change":821,"percent_change":567,"volume":2261,"transactions":9,"vwap":1454},"2025-06-18",729700,{"date":2263,"open":2264,"high":1266,"low":902,"close":1279,"change":596,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1279},"2025-06-17",64.87,1.82,379400,{"date":2268,"open":851,"high":2269,"low":1526,"close":1109,"change":1357,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1109},"2025-06-16",65.39,-1.41,489700,{"date":2273,"open":2274,"high":2105,"low":2275,"close":1579,"change":1084,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1579},"2025-06-13",65.77,64.66,-1.58,569500,{"date":2279,"open":809,"high":1259,"low":866,"close":2104,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2104},"2025-06-12",1.21,1.86,550200,{"date":2284,"open":1200,"high":1613,"low":2285,"close":1515,"change":1407,"percent_change":380,"volume":2286,"transactions":9,"vwap":1515},"2025-06-11",64.65,611800,{"date":2288,"open":874,"high":1233,"low":873,"close":2048,"change":975,"percent_change":132,"volume":2289,"transactions":9,"vwap":2048},"2025-06-10",545300,{"date":2291,"open":2292,"high":902,"low":973,"close":1163,"change":740,"percent_change":741,"volume":2293,"transactions":9,"vwap":1163},"2025-06-09",63.94,796600,{"date":2295,"open":850,"high":1584,"low":1109,"close":895,"change":1499,"percent_change":1792,"volume":2296,"transactions":9,"vwap":895},"2025-06-06",954600,{"date":2298,"open":1498,"high":2299,"low":2300,"close":1212,"change":821,"percent_change":567,"volume":2301,"transactions":9,"vwap":1212},"2025-06-05",65.93,65.19,514900,{"date":2303,"open":857,"high":1543,"low":1471,"close":1483,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1483},"2025-06-04",1.51,2.37,1264400,{"date":2308,"open":1526,"high":2285,"low":2309,"close":1110,"change":1293,"percent_change":1294,"volume":2310,"transactions":9,"vwap":1110},"2025-06-03",63.66,480000,{"date":2312,"open":956,"high":1056,"low":948,"close":940,"change":1046,"percent_change":2313,"volume":2314,"transactions":9,"vwap":940},"2025-06-02",-1.53,677800,{"date":2316,"open":1240,"high":1492,"low":873,"close":2264,"change":821,"percent_change":567,"volume":2317,"transactions":9,"vwap":2264},"2025-05-30",519700,{"date":2319,"open":2320,"high":1291,"low":2321,"close":2322,"change":644,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-29",64.35,64.23,64.72,1.25,970100,{"date":2326,"open":1199,"high":1205,"low":903,"close":932,"change":410,"percent_change":1441,"volume":2327,"transactions":9,"vwap":932},"2025-05-28",700200,{"date":2329,"open":932,"high":2322,"low":2330,"close":1163,"change":1466,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1163},"2025-05-27",63.7,2.29,656000,{"date":2334,"open":962,"high":794,"low":2335,"close":2336,"change":1407,"percent_change":380,"volume":2337,"transactions":9,"vwap":2336},"2025-05-23",62.66,62.97,843800,{"date":2339,"open":2340,"high":986,"low":2341,"close":2342,"change":2343,"percent_change":137,"volume":2344,"transactions":9,"vwap":2342},"2025-05-22",61.8,61.56,62.83,0.41,1559000,{"date":2346,"open":2347,"high":795,"low":2348,"close":1038,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1038},"2025-05-21",63.3,62.16,-1.65,-2.58,1789000,{"date":2353,"open":894,"high":954,"low":2354,"close":1206,"change":2227,"percent_change":1697,"volume":2355,"transactions":9,"vwap":1206},"2025-05-20",63.71,1116300,{"date":2357,"open":910,"high":1164,"low":797,"close":1194,"change":229,"percent_change":410,"volume":2358,"transactions":9,"vwap":1194},"2025-05-19",1113600,{"date":2360,"open":2110,"high":1531,"low":1289,"close":1579,"change":321,"percent_change":331,"volume":2361,"transactions":9,"vwap":1579},"2025-05-16",816500,{"date":2363,"open":895,"high":2140,"low":897,"close":2364,"change":1077,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-05-15",65.019997,1.31,2824300,{"date":2368,"open":1188,"high":2322,"low":2196,"close":2171,"change":1817,"percent_change":2100,"volume":2369,"transactions":9,"vwap":2171},"2025-05-14",897100,{"date":2371,"open":1164,"high":1284,"low":2176,"close":1141,"change":1157,"percent_change":615,"volume":2372,"transactions":9,"vwap":1141},"2025-05-13",1272900,{"date":2374,"open":1520,"high":1531,"low":856,"close":1579,"change":2227,"percent_change":2049,"volume":2375,"transactions":9,"vwap":1579},"2025-05-12",1224700,{"date":2377,"open":2109,"high":1438,"low":2110,"close":2378,"change":379,"percent_change":942,"volume":2379,"transactions":9,"vwap":2378},"2025-05-09",66.029999,475300,{"date":2381,"open":2382,"high":1662,"low":2110,"close":2109,"change":1046,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2109},"2025-05-08",67.089996,-1.48,535800,{"date":2386,"open":2387,"high":1670,"low":1310,"close":1323,"change":127,"percent_change":920,"volume":2388,"transactions":9,"vwap":1323},"2025-05-07",66.98,1401700,{"date":2390,"open":1454,"high":2238,"low":1465,"close":834,"change":142,"percent_change":867,"volume":2391,"transactions":9,"vwap":834},"2025-05-06",1235800,{"date":2393,"open":1259,"high":2394,"low":827,"close":1603,"change":1137,"percent_change":928,"volume":2395,"transactions":9,"vwap":1603},"2025-05-05",66.38,755300,{"date":2397,"open":2398,"high":2399,"low":1431,"close":2400,"change":2100,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-02",66.65,67.099998,66.79,-1.39,870600,{"date":2404,"open":1932,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":859,"volume":2384,"transactions":9,"vwap":2407},"2025-05-01",68.33,67.26,67.73,-0.54,{"date":2410,"open":1782,"high":1715,"low":1350,"close":1921,"change":1855,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1921},"2025-04-30",-1.49,1292000,{"date":2414,"open":1932,"high":1885,"low":1729,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-04-29",69.3,0.86,1.26,642000,{"date":2420,"open":2421,"high":2422,"low":1696,"close":1384,"change":714,"percent_change":1005,"volume":2423,"transactions":9,"vwap":1384},"2025-04-28",67.6,68.52,571800,{"date":2425,"open":2426,"high":1398,"low":1696,"close":1339,"change":137,"percent_change":1201,"volume":2427,"transactions":9,"vwap":1339},"2025-04-25",67.92,749000,{"date":2429,"open":2430,"high":2431,"low":1657,"close":2432,"change":2079,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-04-24",66.91,67.29,67.15,1.45,980100,{"date":2436,"open":2426,"high":1423,"low":1593,"close":2135,"change":1070,"percent_change":2148,"volume":2437,"transactions":9,"vwap":2135},"2025-04-23",1035900,{"date":179,"open":2269,"high":1543,"low":1557,"close":1482,"change":675,"percent_change":1343,"volume":1691,"transactions":9,"vwap":1482}]