[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQR":3,"homepage-market-summary":34,"stock-historical-EQR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":18},"EQR","2026-08-17",{"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},"Equity Residential","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Equity Residential owns a portfolio of 312 apartment communities with over 85,000 units and is developing two additional properties with 665 units. The company focuses on owning large, high-quality properties in the urban and suburban submarkets of Southern California, San Francisco, Washington, D.C., New York, Seattle, and Boston.","2,400","Chicago, IL",false,{"dividend_yield":9,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.81,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"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},63.66,65.96,66.1,63.26,65.97,-2.31,-3.5,17443419.277173,80085,63.9153,71.5,57.57,2806093.396829313,43.7,8308,{"status":35,"indices":36,"watchlist":81,"sectors":103,"benchmarks":159},"success",[37,46,53,60,67,74],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":45},"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","2026-10-02",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":43,"sparkline":52,"date":45},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":43,"sparkline":59,"date":45},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":43,"sparkline":66,"date":45},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":43,"sparkline":73,"date":45},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":45},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":43,"sparkline":88,"date":45},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":43,"sparkline":95,"date":45},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":43,"sparkline":102,"date":45},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":43},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":43},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":43},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":43},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":43},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},73.91,2499051,912153667.111961,-13.59,"2025-03-05",[187,188,197,207,218,228,239,250,261,272,283,294,304,315,325,336,346,355,364,371,379,389,395,403,411,418,426,435,444,452,460,468,475,481,489,497,506,514,522,530,538,546,555,563,571,580,586,594,599,605,612,621,629,635,641,649,655,662,667,674,683,691,698,703,711,716,723,729,735,741,748,754,758,765,772,779,785,793,799,806,813,822,829,837,846,853,861,868,876,884,892,899,907,913,921,928,936,944,953,961,967,976,982,989,997,1005,1013,1019,1027,1032,1037,1045,1053,1059,1067,1074,1080,1088,1094,1101,1109,1117,1124,1132,1138,1144,1152,1160,1168,1176,1183,1189,1196,1203,1209,1216,1222,1227,1236,1243,1250,1255,1262,1269,1275,1281,1288,1295,1300,1307,1315,1321,1327,1333,1339,1345,1350,1356,1360,1368,1373,1378,1385,1391,1395,1399,1405,1412,1417,1422,1428,1433,1440,1444,1452,1457,1463,1467,1473,1477,1482,1487,1490,1496,1500,1506,1514,1521,1526,1532,1539,1543,1549,1556,1564,1570,1576,1581,1585,1591,1598,1604,1609,1616,1622,1628,1633,1637,1643,1648,1653,1657,1663,1668,1675,1680,1684,1689,1696,1702,1710,1714,1719,1726,1731,1737,1742,1747,1753,1758,1763,1768,1774,1780,1785,1788,1794,1797,1804,1808,1813,1819,1826,1829,1835,1841,1846,1850,1854,1858,1864,1869,1873,1878,1881,1884,1889,1894,1897,1903,1909,1914,1918,1924,1930,1938,1943,1947,1952,1956,1962,1969,1974,1978,1981,1986,1992,1998,2002,2005,2008,2013,2020,2026,2031,2036,2041,2048,2055,2061,2065,2070,2077,2082,2089,2096,2104,2111,2116,2122,2125,2131,2139,2145,2150,2157,2164,2169,2173,2178,2182,2190,2197,2204,2211,2218,2223,2230,2238,2243,2249,2255,2261,2267,2273,2279,2285,2289,2296,2301,2305,2311,2315,2320,2326,2329,2333,2339,2343,2349,2354,2358,2364,2371,2378,2383,2390,2396,2402,2409,2414,2421,2429,2433,2439,2443,2448,2454,2458,2461,2464,2472,2480,2485,2494],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-14",66.13,66.445,65.41,0,7322801.097877,60661,65.9466,{"date":198,"open":199,"high":200,"low":201,"close":23,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-13",65.09,66.65,64.75,1.55,2.41,4154363.696666,52544,65.9843,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-08-12",65.04,65.27,64.295,64.42,-0.67,-1.03,7042754.966581,47211,64.487,{"date":219,"open":220,"high":221,"low":222,"close":199,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-08-11",65.59,65.94,65.035,-0.74,-1.12,2184071.57395,32950,65.3985,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-10",66.53,66.66,65.5046,65.83,-1.24,-1.85,1842372.57809,30639,65.7842,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-07",66.5,67.44,66.26,67.07,0.37,0.55,2046945.91802,27441,67.0542,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-06",67.75,68.51,66.46,66.7,-1.04,-1.54,1859155.884029,34172,66.8701,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-05",67.86,68.19,67.305,67.74,0.05,0.07,2358463.587159,38877,67.6814,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-04",67.21,67.82,66.74,67.69,0.12,0.18,2165200.64164,36679,67.4929,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-03",66.22,67.655,66.1672,67.57,1.12,1.69,2595110.821915,39185,67.2737,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":213,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-07-31",66.93,67.165,66.29,66.45,-1,3806738.984067,35672,66.5438,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-07-30",68.23,69.4688,66.63,67.12,-1.73,-2.51,2490532.485349,39443,67.1917,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":289,"volume":322,"transactions":323,"vwap":324},"2026-07-29",68.61,68.97,68.265,68.85,0.76,2750363.051792,43623,68.7203,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-07-28",67.79,68.63,67.37,68.09,0.85,1.26,4060275.97661,55172,68.1524,{"date":337,"open":338,"high":339,"low":274,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-07-27",67.58,68.14,67.24,-0.62,-0.91,3039330.668222,40306,67.5553,{"date":347,"open":348,"high":349,"low":350,"close":263,"change":351,"percent_change":341,"volume":352,"transactions":353,"vwap":354},"2026-07-24",68.44,68.98,67.48,-0.42,4865519.305729,57897,67.9012,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":117,"percent_change":117,"volume":361,"transactions":362,"vwap":363},"2026-07-23",69,69.29,67.95,68.28,5144013.171298,56598,68.3418,{"date":365,"open":317,"high":366,"low":359,"close":367,"change":193,"percent_change":193,"volume":368,"transactions":369,"vwap":370},"2026-07-22",68.76,68.29,2868954.368015,34007,68.2391,{"date":372,"open":373,"high":374,"low":264,"close":367,"change":375,"percent_change":223,"volume":376,"transactions":377,"vwap":378},"2026-07-21",68.71,68.86,-0.51,2641374.478865,31980,68.3824,{"date":380,"open":357,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-07-20",69.32,68.56,68.8,-0.2,-0.29,2213704.578914,33660,68.8275,{"date":390,"open":391,"high":392,"low":382,"close":357,"change":300,"percent_change":393,"volume":394,"transactions":9,"vwap":357},"2026-07-17",70.24,70.75,-1.43,2321500,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":9,"vwap":399},"2026-07-16",68.49,70.13,70,1.74,2.55,2187500,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":213,"volume":410,"transactions":9,"vwap":408},"2026-07-15",69.17,69.39,68.099998,68.26,-0.46,2351400,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":300,"percent_change":393,"volume":417,"transactions":9,"vwap":416},"2026-07-14",69.68,69.71,68.67,68.72,2942600,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":9,"vwap":422},"2026-07-13",69.059998,70.11,69.72,1.03,1.5,2299500,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":431},"2026-07-10",68.54,69.019997,68.050003,68.69,0.6,0.88,2380600,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":440},"2026-07-09",68.6,68.9,67.97,68.089996,-0.22,-0.32,2285800,{"date":445,"open":446,"high":447,"low":306,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-07-08",69.87,69.93,68.31,-1.84,-2.62,2840600,{"date":453,"open":454,"high":29,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-07-07",70.5,70.019997,70.15,0.22,0.31,2518100,{"date":461,"open":462,"high":463,"low":464,"close":447,"change":465,"percent_change":466,"volume":467,"transactions":9,"vwap":447},"2026-07-06",69.81,70.19,69.23,0.1,0.14,2343200,{"date":469,"open":383,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":470},"2026-07-02",69.83,68.64,1.2,1.75,2534600,{"date":476,"open":477,"high":478,"low":477,"close":328,"change":479,"percent_change":423,"volume":480,"transactions":9,"vwap":328},"2026-07-01",68.15,69.49,0.7,2851700,{"date":482,"open":350,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":485},"2026-06-30",68.46,67.11,67.93,-0.41,-0.6,3988000,{"date":490,"open":350,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-06-29",68.35,67.31,68.34,-0.04,-0.06,2922200,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-06-26",67.64,68.53,67.41,68.38,1.21,1.8,3391700,{"date":507,"open":508,"high":509,"low":230,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-06-25",66.58,67.62,67.17,0.95,1.43,2011600,{"date":515,"open":516,"high":517,"low":518,"close":285,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":285},"2026-06-24",65.91,66.43,65.6,0.52,0.79,2919400,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":424,"volume":529,"transactions":9,"vwap":527},"2026-06-23",65.14,65.84,64.85,65.7,0.97,3187600,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":51,"volume":537,"transactions":9,"vwap":535},"2026-06-22",63.99,65.12,63.62,64.73,0.64,2811500,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-18",65.47,63.81,64.089996,-0.54,-0.84,5776800,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-06-17",66.42,66.56,64.34,64.63,-1.77,-2.67,3555900,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":457,"percent_change":561,"volume":562,"transactions":9,"vwap":560},"2026-06-16",66.2,67.080002,66.12,66.4,0.33,2551600,{"date":564,"open":565,"high":566,"low":20,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-06-15",67.16,67.68,66.18,-1.16,-1.72,4916100,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-12",67.050003,67.35,66.75,67.34,0.69,1.04,2315500,{"date":581,"open":252,"high":582,"low":549,"close":200,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":200},"2026-06-11",68.059998,-0.96,-1.42,2971300,{"date":587,"open":588,"high":306,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-10",67.89,67.28,67.61,-0.25,-0.37,3952200,{"date":595,"open":596,"high":430,"low":255,"close":263,"change":519,"percent_change":597,"volume":598,"transactions":9,"vwap":263},"2026-06-09",67.089996,0.77,3209400,{"date":600,"open":601,"high":601,"low":558,"close":576,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":576},"2026-06-08",69.029999,-0.85,-1.25,2652000,{"date":606,"open":607,"high":608,"low":590,"close":264,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":264},"2026-06-05",67.63,68.75,0.29,0.43,2159700,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-04",67.029999,67.94,66.69,67.9,1.76,2.66,2840700,{"date":622,"open":623,"high":231,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-03",65.9,65.88,66.14,-0.07,-0.11,2744300,{"date":630,"open":623,"high":243,"low":631,"close":632,"change":132,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-02",65.33,66.21,0.61,3562400,{"date":636,"open":637,"high":296,"low":637,"close":638,"change":639,"percent_change":246,"volume":640,"transactions":9,"vwap":638},"2026-06-01",65.28,65.81,0.36,3933800,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-05-29",65.86,64.76,65.45,-0.81,-1.22,8077900,{"date":650,"open":651,"high":652,"low":557,"close":243,"change":592,"percent_change":653,"volume":654,"transactions":9,"vwap":243},"2026-05-28",66.59,66.86,-0.56,2420400,{"date":656,"open":657,"high":658,"low":659,"close":308,"change":660,"percent_change":321,"volume":661,"transactions":9,"vwap":308},"2026-05-27",66.62,67.52,66.37,0.5,3284300,{"date":663,"open":664,"high":665,"low":624,"close":190,"change":626,"percent_change":627,"volume":666,"transactions":9,"vwap":190},"2026-05-26",66.07,66.77,2050000,{"date":668,"open":669,"high":651,"low":670,"close":557,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":557},"2026-05-22",65.67,65.56,0.44,0.67,2035000,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-05-21",65.75,66.11,64.13,65.76,-0.52,-0.78,4637600,{"date":684,"open":685,"high":686,"low":524,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-05-20",65.49,66.51,66.28,0.54,0.82,2104600,{"date":692,"open":693,"high":221,"low":694,"close":695,"change":458,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-05-19",65.16,64.72,65.74,0.47,3500600,{"date":699,"open":532,"high":540,"low":532,"close":700,"change":202,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-05-18",65.43,2.43,1820600,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-05-15",65.48,63.87,63.88,-1.14,-1.75,2146900,{"date":712,"open":557,"high":557,"low":713,"close":713,"change":646,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-05-14",65.019997,-1.23,2717300,{"date":717,"open":718,"high":719,"low":720,"close":233,"change":495,"percent_change":721,"volume":722,"transactions":9,"vwap":233},"2026-05-13",65.51,66.010002,65.13,-0.09,2917100,{"date":724,"open":659,"high":560,"low":725,"close":726,"change":385,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-05-12",65.29,65.89,-0.44,4306900,{"date":730,"open":623,"high":731,"low":732,"close":567,"change":536,"percent_change":733,"volume":734,"transactions":9,"vwap":567},"2026-05-11",66.25,65.63,0.98,2052200,{"date":736,"open":726,"high":737,"low":192,"close":738,"change":442,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-05-08",66.059998,65.54,-0.49,1772300,{"date":742,"open":625,"high":743,"low":744,"close":643,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":643},"2026-05-07",66.49,65.78,-0.3,-0.45,3924200,{"date":749,"open":750,"high":652,"low":737,"close":751,"change":721,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-06",66.71,66.16,-0.14,2801200,{"date":755,"open":676,"high":756,"low":524,"close":731,"change":107,"percent_change":202,"volume":757,"transactions":9,"vwap":731},"2026-05-05",66.95,2733300,{"date":759,"open":760,"high":233,"low":761,"close":762,"change":268,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-05-04",64.9,64.51,65.24,0.11,2192800,{"date":766,"open":767,"high":687,"low":768,"close":769,"change":770,"percent_change":442,"volume":771,"transactions":9,"vwap":769},"2026-05-01",65.46,64.81,65.17,-0.21,2334000,{"date":773,"open":767,"high":233,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-04-30",64.92,65.38,-0.05,-0.08,3595000,{"date":780,"open":781,"high":241,"low":782,"close":700,"change":783,"percent_change":610,"volume":784,"transactions":9,"vwap":700},"2026-04-29",64.3,64.21,0.28,5544400,{"date":786,"open":787,"high":210,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-04-28",62.64,62.59,65.15,2.83,4.54,3763600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":112,"percent_change":465,"volume":798,"transactions":9,"vwap":797},"2026-04-27",62.2,62.87,62.32,2547300,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":341,"volume":805,"transactions":9,"vwap":803},"2026-04-24",62.66,61.94,62.26,-0.39,2269100,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":511,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-04-23",61.85,62.84,62.65,1.54,2695700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-04-22",61.95,62.34,61.33,61.7,-0.15,-0.24,2387500,{"date":823,"open":824,"high":825,"low":808,"close":808,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":808},"2026-04-21",63.32,63.42,-1.58,-2.49,2510600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":472,"volume":836,"transactions":9,"vwap":834},"2026-04-20",62.36,63.47,62.31,63.43,0.75,2082500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-17",61.02,62.99,60.78,62.68,2.19,3.62,3408900,{"date":847,"open":848,"high":818,"low":849,"close":850,"change":646,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-04-16",61.2,60.34,60.49,-1.32,2458400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":495,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-04-15",61.36,61.54,60.82,61.3,-0.1,2694200,{"date":862,"open":863,"high":864,"low":865,"close":855,"change":866,"percent_change":511,"volume":867,"transactions":9,"vwap":855},"2026-04-14",60.71,61.56,60.6,0.58,2594800,{"date":869,"open":870,"high":871,"low":872,"close":841,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":841},"2026-04-13",60.94,60.96,59.96,-0.36,-0.59,1923700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":289,"volume":883,"transactions":9,"vwap":881},"2026-04-10",60.5,61.29,60.37,61.14,0.68,2461800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":653,"volume":891,"transactions":9,"vwap":889},"2026-04-09",60.4,61.049999,60.35,60.46,-0.34,1521500,{"date":893,"open":894,"high":895,"low":850,"close":896,"change":897,"percent_change":733,"volume":898,"transactions":9,"vwap":896},"2026-04-08",60.85,61.28,60.8,0.59,2264700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":127,"volume":906,"transactions":9,"vwap":904},"2026-04-07",60.16,60.89,60.060001,60.21,0.15,2287800,{"date":908,"open":901,"high":909,"low":910,"close":903,"change":770,"percent_change":911,"volume":912,"transactions":9,"vwap":903},"2026-04-06",60.64,59.8,-0.35,2097900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":503,"volume":920,"transactions":9,"vwap":918},"2026-04-02",59.56,60.54,59.24,60.27,0.72,1751000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":132,"percent_change":882,"volume":927,"transactions":9,"vwap":926},"2026-04-01",59.029999,59.77,58.93,59.55,2169100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":528,"volume":935,"transactions":9,"vwap":933},"2026-03-31",59.38,59.67,58.53,59.15,0.57,3370200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":385,"volume":943,"transactions":9,"vwap":941},"2026-03-30",58.46,59.2,58.080002,58.58,-0.17,2532200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-27",59.4,59.61,58.5,58.75,-0.76,-1.28,2333800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":504,"volume":960,"transactions":9,"vwap":958},"2026-03-26",58.62,59.69,58.57,59.51,1.05,3298800,{"date":962,"open":963,"high":964,"low":965,"close":938,"change":770,"percent_change":873,"volume":966,"transactions":9,"vwap":938},"2026-03-25",58.77,59.22,58.26,2381200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-24",58.2,59.16,57.85,58.67,0.26,0.45,2716300,{"date":977,"open":978,"high":979,"low":965,"close":980,"change":610,"percent_change":164,"volume":981,"transactions":9,"vwap":980},"2026-03-23",59,59.28,58.41,2715700,{"date":983,"open":984,"high":958,"low":30,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-20",59.32,57.98,-1.33,-2.24,4113000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":543,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-19",59.57,60.07,59.14,59.31,-0.9,2032100,{"date":998,"open":999,"high":1000,"low":926,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-18",60.48,60.58,59.85,-1.17,-1.92,2516100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":839,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":839},"2026-03-17",60.62,61.25,60.44,0.96,1.6,2107200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":903,"change":268,"percent_change":278,"volume":1018,"transactions":9,"vwap":903},"2026-03-16",60.55,60.74,60.040001,2050200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":409,"volume":1026,"transactions":9,"vwap":1024},"2026-03-13",61,61.58,59.73,59.99,-0.28,1830100,{"date":1028,"open":1029,"high":839,"low":1030,"close":918,"change":763,"percent_change":279,"volume":1031,"transactions":9,"vwap":918},"2026-03-12",59.83,59.58,2093100,{"date":1033,"open":1034,"high":1034,"low":930,"close":901,"change":851,"percent_change":1035,"volume":1036,"transactions":9,"vwap":901},"2026-03-11",61.18,-2.15,2757800,{"date":1038,"open":1039,"high":816,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-10",61.83,60.83,61.48,-0.7,-1.13,2202600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":543,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-09",62.09,62.52,60.95,62.18,-0.86,2416300,{"date":1054,"open":1055,"high":1056,"low":856,"close":1057,"change":804,"percent_change":341,"volume":1058,"transactions":9,"vwap":1057},"2026-03-06",62.42,62.83,62.72,1864300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":561,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-05",62.21,63.24,61.98,63.11,0.53,2733700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":112,"percent_change":465,"volume":1073,"transactions":9,"vwap":1072},"2026-03-04",62.37,62.98,61.96,62.78,1676700,{"date":1075,"open":1076,"high":1077,"low":1022,"close":1057,"change":486,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1057},"2026-03-03",62.38,63.19,-0.65,1713600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":777,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-02",63.21,63.63,62.56,63.13,-0.13,2488600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1082,"change":342,"percent_change":584,"volume":1093,"transactions":9,"vwap":1082},"2026-02-27",63.73,63.9,62.75,3378200,{"date":1095,"open":534,"high":1096,"low":1097,"close":1098,"change":919,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-26",64.46,63.38,64.12,1.14,2287600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":591,"volume":1108,"transactions":9,"vwap":1106},"2026-02-25",63.5,63.89,62.8,63.4,-0.16,2100800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":152,"volume":1116,"transactions":9,"vwap":1114},"2026-02-24",63.18,63.91,62.67,63.56,0.24,2002200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":824,"change":919,"percent_change":1122,"volume":1123,"transactions":9,"vwap":824},"2026-02-23",63.09,63.97,62.5,1.15,3822400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":746,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-02-20",63.34,63.57,62.55,62.6,-0.71,3988600,{"date":1133,"open":1134,"high":1120,"low":1135,"close":1136,"change":543,"percent_change":602,"volume":1137,"transactions":9,"vwap":1136},"2026-02-19",63.12,62.46,63.049999,1811600,{"date":1139,"open":832,"high":1140,"low":1119,"close":1141,"change":763,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-18",63.93,63.59,0.17,1872600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":487,"volume":1151,"transactions":9,"vwap":1149},"2026-02-17",64.52,65.11,62.63,63.48,-0.38,2948500,{"date":1153,"open":1077,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-13",64.25,62.71,63.86,0.81,1.28,3251500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1136,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1136},"2026-02-12",64.95,65.080002,62.16,-1.6,-2.47,5050400,{"date":1169,"open":1170,"high":632,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-11",65.5,64.64,64.65,-0.92,-1.4,3402200,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":72,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-10",64.68,65.73,65.57,1.39,6663300,{"date":1184,"open":1185,"high":201,"low":19,"close":1186,"change":137,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-09",64.14,64.67,1.22,3375000,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1104,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1104},"2026-02-06",61.45,65,2.12,3.43,3802300,{"date":1197,"open":1198,"high":1198,"low":879,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-05",63.2,61.77,-1.31,-2.08,3362600,{"date":1204,"open":1039,"high":1149,"low":1039,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-04",63.080002,1.29,2.09,2548000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":279,"percent_change":609,"volume":1215,"transactions":9,"vwap":1214},"2026-02-03",61.53,62.4,61.32,61.79,2029900,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1130,"percent_change":708,"volume":1221,"transactions":9,"vwap":1220},"2026-02-02",62.58,61.51,61.61,2163800,{"date":1223,"open":1063,"high":1055,"low":1224,"close":797,"change":1225,"percent_change":164,"volume":1226,"transactions":9,"vwap":797},"2026-01-30",61.27,0.46,2599600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-01-29",61.21,62.02,60.92,61.86,1.1,1.81,2621500,{"date":1237,"open":1238,"high":1135,"low":1239,"close":1240,"change":1241,"percent_change":987,"volume":1242,"transactions":9,"vwap":1240},"2026-01-28",62.17,60.61,60.76,-1.39,2405500,{"date":1244,"open":1245,"high":801,"low":1246,"close":1247,"change":1248,"percent_change":267,"volume":1249,"transactions":9,"vwap":1247},"2026-01-27",62.23,61.99,62.15,0.03,3322200,{"date":1251,"open":1252,"high":1121,"low":1041,"close":1253,"change":1248,"percent_change":267,"volume":1254,"transactions":9,"vwap":1253},"2026-01-26",62.41,62.12,2585800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1047,"change":122,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1047},"2026-01-23",60.91,62.14,60.7,1.85,2789200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":871,"change":804,"percent_change":1267,"volume":1268,"transactions":9,"vwap":871},"2026-01-22",61.31,61.78,60.63,-0.64,2546400,{"date":1270,"open":1271,"high":1272,"low":841,"close":1273,"change":561,"percent_change":688,"volume":1274,"transactions":9,"vwap":1273},"2026-01-21",61.13,61.57,61.35,2126500,{"date":1276,"open":848,"high":1277,"low":1000,"close":839,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":839},"2026-01-20",61.59,-1.02,-1.64,1866700,{"date":1282,"open":1231,"high":1253,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-16",60.31,62.040001,0.87,1.42,2176800,{"date":1289,"open":1213,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":776,"volume":1294,"transactions":9,"vwap":1292},"2026-01-15",61.9,61.09,61.17,-0.03,1739000,{"date":1296,"open":1297,"high":1264,"low":1297,"close":848,"change":107,"percent_change":1298,"volume":1299,"transactions":9,"vwap":848},"2026-01-14",60.15,1.68,2087500,{"date":1301,"open":1302,"high":1007,"low":1303,"close":1304,"change":626,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-13",60.36,59.099998,60.19,-0.12,1936100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":745,"volume":1314,"transactions":9,"vwap":1312},"2026-01-12",60.56,60.88,60.080002,60.26,-0.18,3161400,{"date":1316,"open":831,"high":796,"low":1317,"close":1009,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1009},"2026-01-09",60.11,-2.43,-3.87,2772000,{"date":1322,"open":1323,"high":1324,"low":1323,"close":796,"change":1325,"percent_change":424,"volume":1326,"transactions":9,"vwap":796},"2026-01-08",61.69,63.39,0.93,1660700,{"date":1328,"open":1128,"high":1329,"low":1290,"close":802,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":802},"2026-01-07",63,-0.47,-0.75,4999600,{"date":1334,"open":1335,"high":1084,"low":1015,"close":1252,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1252},"2026-01-06",60.67,1.49,2.45,2072300,{"date":1340,"open":864,"high":1341,"low":902,"close":1231,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1231},"2026-01-05",61.88,-1.11,-1.79,2524500,{"date":1346,"open":797,"high":816,"low":1272,"close":1347,"change":1348,"percent_change":1165,"volume":1349,"transactions":9,"vwap":1347},"2026-01-02",62.029999,-1.01,1840300,{"date":1351,"open":1103,"high":1352,"low":1329,"close":1353,"change":409,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-31",63.65,63.040001,-0.72,1592700,{"date":1357,"open":707,"high":1358,"low":1064,"close":1103,"change":457,"percent_change":157,"volume":1359,"transactions":9,"vwap":1103},"2025-12-30",64.2,1316800,{"date":1361,"open":1362,"high":1363,"low":796,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-29",63.25,63.31,63.28,0.19,0.3,1231900,{"date":1369,"open":1370,"high":1371,"low":1129,"close":1119,"change":639,"percent_change":934,"volume":1372,"transactions":9,"vwap":1119},"2025-12-26",62.7,63.14,1567600,{"date":1374,"open":788,"high":840,"low":1375,"close":1376,"change":132,"percent_change":536,"volume":1377,"transactions":9,"vwap":1376},"2025-12-24",62.35,62.73,693600,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":112,"volume":1384,"transactions":9,"vwap":1382},"2025-12-23",62.45,61.67,62.33,0.04,2037900,{"date":1386,"open":1387,"high":1048,"low":902,"close":1388,"change":1389,"percent_change":424,"volume":1390,"transactions":9,"vwap":1388},"2025-12-22",61.19,62.29,0.92,3086300,{"date":1392,"open":803,"high":803,"low":855,"close":1393,"change":1354,"percent_change":568,"volume":1394,"transactions":9,"vwap":1393},"2025-12-19",61.37,4432800,{"date":1396,"open":1246,"high":787,"low":1397,"close":1047,"change":763,"percent_change":279,"volume":1398,"transactions":9,"vwap":1047},"2025-12-18",61.76,2855700,{"date":1400,"open":871,"high":1401,"low":841,"close":1063,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1063},"2025-12-17",62.27,1.25,2.06,3384300,{"date":1406,"open":1407,"high":858,"low":1408,"close":1409,"change":592,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-16",61.26,60.47,60.73,-0.61,2780200,{"date":1413,"open":1414,"high":879,"low":1409,"close":1415,"change":905,"percent_change":127,"volume":1416,"transactions":9,"vwap":1415},"2025-12-15",61.15,61.099998,2019600,{"date":1418,"open":1419,"high":1420,"low":1239,"close":1049,"change":147,"percent_change":1065,"volume":1421,"transactions":9,"vwap":1049},"2025-12-12",60.9,61.22,1952600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1266,"change":494,"percent_change":626,"volume":1427,"transactions":9,"vwap":1266},"2025-12-11",60.86,61.39,60.42,2189100,{"date":1429,"open":992,"high":1430,"low":992,"close":1335,"change":1431,"percent_change":423,"volume":1432,"transactions":9,"vwap":1335},"2025-12-10",61.12,0.62,2669600,{"date":1434,"open":1257,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":342,"volume":1439,"transactions":9,"vwap":1437},"2025-12-09",61.44,60.0099983,60.049999,-0.55,1955100,{"date":1441,"open":1229,"high":1008,"low":1442,"close":865,"change":409,"percent_change":1331,"volume":1443,"transactions":9,"vwap":865},"2025-12-08",60.02,2540300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1438,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-05",61.38,61.84,60.98,61.060001,-0.89,2214100,{"date":1453,"open":1290,"high":1055,"low":1454,"close":1220,"change":351,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1220},"2025-12-04",61.5,-0.68,2796200,{"date":1458,"open":1459,"high":1460,"low":1199,"close":1347,"change":267,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1347},"2025-12-03",61.87,62.3,0.08,2300300,{"date":1464,"open":1465,"high":1164,"low":1415,"close":1063,"change":688,"percent_change":433,"volume":1466,"transactions":9,"vwap":1063},"2025-12-02",61.66,1867200,{"date":1468,"open":895,"high":1469,"low":839,"close":1435,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1435},"2025-12-01",62.13,-0.31,-0.5,1963900,{"date":1474,"open":1454,"high":1284,"low":1191,"close":1475,"change":1142,"percent_change":783,"volume":1476,"transactions":9,"vwap":1475},"2025-11-28",61.75,941800,{"date":1478,"open":902,"high":815,"low":1479,"close":1022,"change":1480,"percent_change":520,"volume":1481,"transactions":9,"vwap":1022},"2025-11-26",60.84,0.48,2186600,{"date":1483,"open":857,"high":1484,"low":841,"close":1415,"change":246,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1415},"2025-11-25",61.64,0.91,1933200,{"date":1488,"open":1312,"high":1257,"low":872,"close":1015,"change":193,"percent_change":193,"volume":1489,"transactions":9,"vwap":1015},"2025-11-24",3265300,{"date":1491,"open":1492,"high":1424,"low":1493,"close":1015,"change":1181,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1015},"2025-11-21",59.41,59.39,2.35,2948200,{"date":1497,"open":930,"high":1498,"low":978,"close":970,"change":457,"percent_change":245,"volume":1499,"transactions":9,"vwap":970},"2025-11-20",59.94,1726400,{"date":1501,"open":933,"high":1502,"low":1503,"close":1504,"change":820,"percent_change":486,"volume":1505,"transactions":9,"vwap":1504},"2025-11-19",59.21,58.66,58.94,1932300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":457,"volume":1513,"transactions":9,"vwap":1511},"2025-11-18",59.080002,59.53,58.8,59.18,0.13,1932600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":592,"percent_change":341,"volume":1520,"transactions":9,"vwap":1519},"2025-11-17",59.66,59.72,58.85,59.049999,1922700,{"date":1522,"open":1523,"high":1442,"low":1524,"close":1525,"change":466,"percent_change":1115,"volume":875,"transactions":9,"vwap":1525},"2025-11-14",59.63,59.25,59.42,{"date":1527,"open":970,"high":1528,"low":1529,"close":979,"change":890,"percent_change":1530,"volume":1531,"transactions":9,"vwap":979},"2025-11-13",59.82,59.060001,-0.57,2306000,{"date":1533,"open":992,"high":1534,"low":991,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-12",60.57,59.62,-0.87,-1.44,1955800,{"date":1540,"open":1001,"high":1534,"low":947,"close":850,"change":733,"percent_change":1541,"volume":1542,"transactions":9,"vwap":850},"2025-11-11",1.65,1987100,{"date":1544,"open":1523,"high":1545,"low":1546,"close":958,"change":384,"percent_change":1547,"volume":1548,"transactions":9,"vwap":958},"2025-11-10",59.76,58.79,-0.33,2003600,{"date":1550,"open":923,"high":1551,"low":1552,"close":1553,"change":107,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-07",59.79,58.89,59.71,1.72,2352100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1343,"volume":1563,"transactions":9,"vwap":1561},"2025-11-06",59.7,59.9,58.65,58.7,-1.07,2467000,{"date":1565,"open":1566,"high":1567,"low":1510,"close":924,"change":1568,"percent_change":142,"volume":1569,"transactions":9,"vwap":924},"2025-11-05",59.68,59.92,0.39,2998300,{"date":1571,"open":925,"high":1572,"low":1573,"close":930,"change":1366,"percent_change":1574,"volume":1575,"transactions":9,"vwap":930},"2025-11-04",59.46,58.47,0.51,3783200,{"date":1577,"open":1578,"high":903,"low":1579,"close":1508,"change":873,"percent_change":1410,"volume":1580,"transactions":9,"vwap":1508},"2025-11-03",58.76,58.38,3530100,{"date":1582,"open":1317,"high":1259,"low":1492,"close":1583,"change":1536,"percent_change":1537,"volume":1584,"transactions":9,"vwap":1583},"2025-10-31",59.44,3669200,{"date":1586,"open":978,"high":878,"low":1587,"close":1283,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1283},"2025-10-30",58.6,1.4,2.38,4546100,{"date":1592,"open":1559,"high":1259,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-29",58.51,58.91,-2.55,-4.15,6319500,{"date":1599,"open":1353,"high":1600,"low":1435,"close":1601,"change":235,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-28",63.53,61.46,-2.92,2323500,{"date":1605,"open":1606,"high":1607,"low":788,"close":1363,"change":627,"percent_change":942,"volume":1608,"transactions":9,"vwap":1363},"2025-10-27",63.35,63.51,2160900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":825,"change":1614,"percent_change":466,"volume":1615,"transactions":9,"vwap":825},"2025-10-24",63.72,63.78,63.17,0.09,2462900,{"date":1617,"open":1104,"high":1618,"low":1619,"close":1620,"change":486,"percent_change":1267,"volume":1621,"transactions":9,"vwap":1620},"2025-10-23",63.94,62.82,63.33,1742000,{"date":1623,"open":1119,"high":1104,"low":1624,"close":1625,"change":1389,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-22",62.57,63.74,1.46,2758400,{"date":1629,"open":1630,"high":1631,"low":1069,"close":1619,"change":696,"percent_change":835,"volume":1632,"transactions":9,"vwap":1619},"2025-10-21",62.62,63.49,2335500,{"date":1634,"open":1630,"high":1070,"low":1061,"close":1375,"change":466,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1375},"2025-10-20",0.23,2558800,{"date":1638,"open":1639,"high":1640,"low":1425,"close":1061,"change":1641,"percent_change":1122,"volume":1642,"transactions":9,"vwap":1061},"2025-10-17",61.63,62.28,0.71,5073600,{"date":1644,"open":1460,"high":1460,"low":1645,"close":1454,"change":874,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1454},"2025-10-16",61.16,-0.95,4880900,{"date":1649,"open":1650,"high":1651,"low":1214,"close":1047,"change":770,"percent_change":890,"volume":1652,"transactions":9,"vwap":1047},"2025-10-15",62.44,62.86,2073100,{"date":1654,"open":1071,"high":1375,"low":1655,"close":1460,"change":609,"percent_change":696,"volume":1656,"transactions":9,"vwap":1460},"2025-10-14",61.72,1382800,{"date":1658,"open":1277,"high":1469,"low":1659,"close":1660,"change":1661,"percent_change":246,"volume":1662,"transactions":9,"vwap":1660},"2025-10-13",61.41,62.0099983,0.34,1459700,{"date":1664,"open":1665,"high":1121,"low":1291,"close":1381,"change":745,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1381},"2025-10-10",62.11,-0.48,1645200,{"date":1669,"open":1048,"high":1670,"low":1671,"close":1672,"change":873,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-09",62.76,61.82,61.97,-0.58,1557200,{"date":1676,"open":1677,"high":1055,"low":1678,"close":1382,"change":752,"percent_change":441,"volume":1679,"transactions":9,"vwap":1382},"2025-10-08",62.080002,61.93,1345700,{"date":1681,"open":1650,"high":1353,"low":795,"close":1682,"change":127,"percent_change":132,"volume":1683,"transactions":9,"vwap":1682},"2025-10-07",62.47,1603100,{"date":1685,"open":1606,"high":834,"low":1050,"close":1686,"change":78,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-06",62.22,-1.71,1856700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1313,"percent_change":1025,"volume":1695,"transactions":9,"vwap":1694},"2025-10-03",63.6,64.11,63.29,63.3,1839700,{"date":1697,"open":1698,"high":1699,"low":1064,"close":1149,"change":341,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1149},"2025-10-02",63.84,64,-0.97,1686500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1700,"volume":1709,"transactions":9,"vwap":1707},"2025-10-01",64.57,64.86,64.029999,64.099998,-0.63,2258600,{"date":1711,"open":1112,"high":1712,"low":1698,"close":535,"change":633,"percent_change":511,"volume":1713,"transactions":9,"vwap":535},"2025-09-30",64.77,2771400,{"date":1715,"open":1716,"high":1717,"low":1140,"close":1098,"change":486,"percent_change":1267,"volume":1718,"transactions":9,"vwap":1098},"2025-09-29",64.18,64.61,1990900,{"date":1720,"open":1721,"high":1722,"low":1611,"close":1723,"change":520,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-26",64.010002,64.84,64.53,1.24,2124500,{"date":1727,"open":1728,"high":1722,"low":534,"close":1625,"change":584,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1625},"2025-09-25",64.47,-2.18,2297200,{"date":1732,"open":540,"high":1733,"low":1734,"close":693,"change":680,"percent_change":1735,"volume":1736,"transactions":9,"vwap":693},"2025-09-24",65.72,64.83,-0.79,2675600,{"date":1738,"open":637,"high":679,"low":1739,"close":1740,"change":1568,"percent_change":432,"volume":1741,"transactions":9,"vwap":1740},"2025-09-23",64.99,65.68,1916200,{"date":1743,"open":774,"high":1744,"low":1745,"close":725,"change":1115,"percent_change":245,"volume":1746,"transactions":9,"vwap":725},"2025-09-22",65.34,64.39,1938900,{"date":1748,"open":1749,"high":1750,"low":1146,"close":1751,"change":279,"percent_change":783,"volume":1752,"transactions":9,"vwap":1751},"2025-09-19",64.82,65.62,65.050003,5032300,{"date":1754,"open":526,"high":1163,"low":1755,"close":1756,"change":1115,"percent_change":245,"volume":1757,"transactions":9,"vwap":1756},"2025-09-18",64.29,64.87,2044300,{"date":1759,"open":1760,"high":1733,"low":1760,"close":551,"change":1305,"percent_change":1761,"volume":1762,"transactions":9,"vwap":551},"2025-09-17",64.54,-0.19,2283000,{"date":1764,"open":789,"high":685,"low":1765,"close":201,"change":1766,"percent_change":646,"volume":1767,"transactions":9,"vwap":201},"2025-09-16",64.62,-0.53,2576900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":637,"change":568,"percent_change":709,"volume":1773,"transactions":9,"vwap":637},"2025-09-15",66.72,66.84,65.2,1827100,{"date":1775,"open":1776,"high":484,"low":1777,"close":1778,"change":746,"percent_change":213,"volume":1779,"transactions":9,"vwap":1778},"2025-09-12",66.92,66.39,66.44,1264500,{"date":1781,"open":726,"high":573,"low":670,"close":1782,"change":423,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-11",66.89,1.56,1448800,{"date":1786,"open":657,"high":309,"low":1179,"close":643,"change":950,"percent_change":708,"volume":1787,"transactions":9,"vwap":643},"2025-09-10",1560900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":657,"change":1635,"percent_change":157,"volume":1793,"transactions":9,"vwap":657},"2025-09-09",66.040001,66.76,66.019997,1371600,{"date":1795,"open":285,"high":231,"low":638,"close":1777,"change":351,"percent_change":1708,"volume":1796,"transactions":9,"vwap":1777},"2025-09-08",2189500,{"date":1798,"open":1799,"high":244,"low":1800,"close":1801,"change":1187,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-05",66,65.85,66.81,1.86,2171200,{"date":1805,"open":1192,"high":1750,"low":1806,"close":220,"change":1389,"percent_change":1286,"volume":1807,"transactions":9,"vwap":220},"2025-09-04",64.74,1391200,{"date":1809,"open":1352,"high":1810,"low":1811,"close":1186,"change":142,"percent_change":423,"volume":1812,"transactions":9,"vwap":1186},"2025-09-03",64.69,63.61,1370000,{"date":1814,"open":1815,"high":527,"low":1352,"close":1721,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1721},"2025-09-02",65.66,-2.11,-3.19,1802000,{"date":1820,"open":1821,"high":557,"low":1822,"close":559,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":559},"2025-08-29",65.18,65.07,0.83,1.27,1412900,{"date":1827,"open":700,"high":700,"low":1186,"close":725,"change":905,"percent_change":1635,"volume":1828,"transactions":9,"vwap":725},"2025-08-28",1069500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":524,"change":142,"percent_change":94,"volume":1834,"transactions":9,"vwap":524},"2025-08-27",64.7,65.26,64.45,1412400,{"date":1836,"open":1837,"high":1772,"low":1838,"close":1839,"change":442,"percent_change":739,"volume":1840,"transactions":9,"vwap":1839},"2025-08-26",64.94,64.33,64.48,5972500,{"date":1842,"open":762,"high":700,"low":1843,"close":1844,"change":409,"percent_change":1042,"volume":1845,"transactions":9,"vwap":1844},"2025-08-25",64.43,64.8,1206000,{"date":1847,"open":1810,"high":527,"low":1839,"close":1832,"change":1848,"percent_change":811,"volume":1849,"transactions":9,"vwap":1832},"2025-08-22",0.99,1486800,{"date":1851,"open":678,"high":1810,"low":1699,"close":1852,"change":770,"percent_change":1547,"volume":1853,"transactions":9,"vwap":1852},"2025-08-21",64.27,1325100,{"date":1855,"open":644,"high":1856,"low":1755,"close":1839,"change":1383,"percent_change":112,"volume":1857,"transactions":9,"vwap":1839},"2025-08-20",65.37,1840600,{"date":1859,"open":832,"high":1860,"low":824,"close":1861,"change":472,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-19",64.66,64.44,1.9,1841100,{"date":1865,"open":1852,"high":1833,"low":1077,"close":1062,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1062},"2025-08-18",-0.88,-1.37,2562800,{"date":1870,"open":1149,"high":1871,"low":1149,"close":1098,"change":633,"percent_change":1010,"volume":1872,"transactions":9,"vwap":1098},"2025-08-15",64.38,3890300,{"date":1874,"open":1875,"high":1876,"low":1077,"close":1607,"change":1666,"percent_change":1331,"volume":1877,"transactions":9,"vwap":1607},"2025-08-14",63.36,63.7,1690200,{"date":1879,"open":809,"high":1706,"low":810,"close":532,"change":1206,"percent_change":1403,"volume":1880,"transactions":9,"vwap":532},"2025-08-13",1710500,{"date":1882,"open":797,"high":1057,"low":1047,"close":1370,"change":132,"percent_change":536,"volume":1883,"transactions":9,"vwap":1370},"2025-08-12",1612600,{"date":1885,"open":796,"high":1886,"low":1887,"close":1460,"change":995,"percent_change":584,"volume":1888,"transactions":9,"vwap":1460},"2025-08-11",63.22,62.24,1850000,{"date":1890,"open":1721,"high":1707,"low":1891,"close":1198,"change":1892,"percent_change":78,"volume":1893,"transactions":9,"vwap":1198},"2025-08-08",63.099998,-0.69,1337600,{"date":1895,"open":1141,"high":1838,"low":1114,"close":1104,"change":58,"percent_change":597,"volume":1896,"transactions":9,"vwap":1104},"2025-08-07",2492600,{"date":1898,"open":1899,"high":1900,"low":1064,"close":1106,"change":117,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1106},"2025-08-06",63.54,64.019997,-0.02,2212200,{"date":1904,"open":1728,"high":1728,"low":1905,"close":1906,"change":164,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-05",63.07,63.41,1.18,2982600,{"date":1910,"open":1057,"high":1911,"low":1912,"close":1113,"change":777,"percent_change":1086,"volume":1913,"transactions":9,"vwap":1113},"2025-08-04",63.64,62.53,2858500,{"date":1915,"open":1140,"high":1140,"low":1916,"close":1092,"change":746,"percent_change":1130,"volume":1917,"transactions":9,"vwap":1092},"2025-08-01",61.71,3720100,{"date":1919,"open":1162,"high":1920,"low":1070,"close":1198,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1198},"2025-07-31",65.099998,-2.1,-3.22,5288500,{"date":1925,"open":576,"high":350,"low":1146,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-07-30",65.3,-2.48,-3.66,3933600,{"date":1931,"open":1932,"high":1933,"low":298,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-07-29",66.54,67.83,67.78,1.57,2.37,1730000,{"date":1939,"open":1940,"high":1941,"low":677,"close":632,"change":568,"percent_change":569,"volume":1942,"transactions":9,"vwap":632},"2025-07-28",67.45,67.49,1540900,{"date":1944,"open":509,"high":1945,"low":558,"close":329,"change":1025,"percent_change":486,"volume":1946,"transactions":9,"vwap":329},"2025-07-25",68.07,1507300,{"date":1948,"open":493,"high":1949,"low":658,"close":1950,"change":1892,"percent_change":1348,"volume":1951,"transactions":9,"vwap":1950},"2025-07-24",68.5,67.65,2218200,{"date":1953,"open":502,"high":253,"low":588,"close":493,"change":1954,"percent_change":1248,"volume":1955,"transactions":9,"vwap":493},"2025-07-23",0.02,1625100,{"date":1957,"open":614,"high":502,"low":1958,"close":1959,"change":87,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-22",66.87,68.32,2,1801900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1761,"percent_change":1025,"volume":1968,"transactions":9,"vwap":1967},"2025-07-21",67.23,67.56,66.61,66.98,1611900,{"date":1970,"open":1964,"high":1971,"low":1972,"close":510,"change":627,"percent_change":1107,"volume":1973,"transactions":9,"vwap":510},"2025-07-18",67.54,66.78,1787700,{"date":1975,"open":573,"high":1941,"low":1976,"close":589,"change":561,"percent_change":58,"volume":1977,"transactions":9,"vwap":589},"2025-07-17",66.83,1497800,{"date":1979,"open":560,"high":244,"low":751,"close":756,"change":689,"percent_change":1724,"volume":1980,"transactions":9,"vwap":756},"2025-07-16",1263700,{"date":1982,"open":652,"high":1983,"low":1984,"close":190,"change":1450,"percent_change":986,"volume":1985,"transactions":9,"vwap":190},"2025-07-15",66.97,65.71,1293900,{"date":1987,"open":1782,"high":1988,"low":1989,"close":1990,"change":1635,"percent_change":1661,"volume":1991,"transactions":9,"vwap":1990},"2025-07-14",67.32,66.55,67.019997,1215700,{"date":1993,"open":298,"high":1994,"low":677,"close":1995,"change":385,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-11",67.010002,66.79,-0.43,1284600,{"date":1999,"open":2000,"high":1971,"low":298,"close":558,"change":246,"percent_change":1823,"volume":2001,"transactions":9,"vwap":558},"2025-07-10",66.34,1811100,{"date":2003,"open":657,"high":244,"low":517,"close":230,"change":721,"percent_change":752,"volume":2004,"transactions":9,"vwap":230},"2025-07-09",1737000,{"date":2006,"open":298,"high":558,"low":1790,"close":657,"change":859,"percent_change":819,"volume":2007,"transactions":9,"vwap":657},"2025-07-08",1763600,{"date":2009,"open":340,"high":2010,"low":2011,"close":1770,"change":1107,"percent_change":820,"volume":2012,"transactions":9,"vwap":1770},"2025-07-07",67.99,66.31,2884400,{"date":2014,"open":549,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":458,"volume":2019,"transactions":9,"vwap":2017},"2025-07-03",67.26,66.36,66.88,0.21,1362200,{"date":2021,"open":1782,"high":2022,"low":2023,"close":2024,"change":874,"percent_change":1866,"volume":2025,"transactions":9,"vwap":2024},"2025-07-02",67.36,65.87,66.67,1715000,{"date":2027,"open":2028,"high":440,"low":508,"close":2015,"change":2029,"percent_change":890,"volume":2030,"transactions":9,"vwap":2015},"2025-07-01",67.2,-0.23,3192800,{"date":2032,"open":2033,"high":1971,"low":2034,"close":1941,"change":466,"percent_change":2018,"volume":2035,"transactions":9,"vwap":1941},"2025-06-30",67.19,66.24,2407900,{"date":2037,"open":327,"high":2038,"low":2039,"close":574,"change":627,"percent_change":1107,"volume":2040,"transactions":9,"vwap":574},"2025-06-27",68.11,66.99,2081600,{"date":2042,"open":1799,"high":2043,"low":738,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-26",67.47,67.46,1.82,2.77,2914000,{"date":2049,"open":2011,"high":652,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-06-25",65.19,65.64,-1.9,-2.81,4190700,{"date":2056,"open":2057,"high":608,"low":589,"close":1971,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1971},"2025-06-24",68.37,-1.52,-2.2,2826700,{"date":2062,"open":405,"high":446,"low":2063,"close":420,"change":268,"percent_change":465,"volume":2064,"transactions":9,"vwap":420},"2025-06-23",68.4,1777200,{"date":2066,"open":318,"high":2067,"low":500,"close":2068,"change":278,"percent_change":1142,"volume":2069,"transactions":9,"vwap":2068},"2025-06-20",69.41,68.99,2959900,{"date":2071,"open":2068,"high":2072,"low":2073,"close":2074,"change":466,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-06-18",69.42,68.36,68.87,0.2,1480200,{"date":2078,"open":2079,"high":2079,"low":348,"close":2080,"change":592,"percent_change":543,"volume":2081,"transactions":9,"vwap":2080},"2025-06-17",69.38,68.73,1667400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":457,"percent_change":147,"volume":2088,"transactions":9,"vwap":2087},"2025-06-16",69.4,69.84,68.92,69.099998,1362800,{"date":2090,"open":2091,"high":2092,"low":367,"close":2093,"change":2094,"percent_change":449,"volume":2095,"transactions":9,"vwap":2093},"2025-06-13",69.53,70.16,68.88,-1.29,1586500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":72,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-12",69.5,70.18,69.12,70.17,1.3,1291700,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":256,"volume":2110,"transactions":9,"vwap":2108},"2025-06-11",70.21,68.81,69.27,-0.73,1441200,{"date":2112,"open":2113,"high":2114,"low":2072,"close":399,"change":882,"percent_change":733,"volume":2115,"transactions":9,"vwap":399},"2025-06-10",69.64,70.2,1257600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":381,"change":689,"percent_change":472,"volume":2121,"transactions":9,"vwap":381},"2025-06-09",68.25,69.86,68.21,1739200,{"date":2123,"open":2093,"high":2067,"low":2010,"close":1949,"change":1383,"percent_change":112,"volume":2124,"transactions":9,"vwap":1949},"2025-06-06",1288000,{"date":2126,"open":429,"high":2127,"low":2128,"close":483,"change":1438,"percent_change":2129,"volume":2130,"transactions":9,"vwap":483},"2025-06-05",69.14,68.3,-0.8,1545100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":763,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-04",68.79,69.26,68,69.010002,0.16,1938500,{"date":2140,"open":2141,"high":2142,"low":408,"close":438,"change":214,"percent_change":2143,"volume":2144,"transactions":9,"vwap":438},"2025-06-03",69.54,69.73,-1.47,2043300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":447,"change":770,"percent_change":745,"volume":1849,"transactions":9,"vwap":447},"2025-06-02",69.48,70.050003,68.66,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2137,"percent_change":1635,"volume":2156,"transactions":9,"vwap":2155},"2025-05-30",69.51,70.3,69.16,70.14,3122800,{"date":2158,"open":2159,"high":2160,"low":2086,"close":2161,"change":528,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-05-29",69.089996,70.31,69.98,1.41,1818900,{"date":2165,"open":431,"high":2166,"low":2167,"close":2136,"change":1568,"percent_change":934,"volume":2168,"transactions":9,"vwap":2136},"2025-05-28",69.13,68.17,2230100,{"date":2170,"open":382,"high":2093,"low":329,"close":2171,"change":107,"percent_change":1336,"volume":2172,"transactions":9,"vwap":2171},"2025-05-27",68.62,2025600,{"date":2174,"open":2175,"high":2176,"low":756,"close":590,"change":1892,"percent_change":1348,"volume":2177,"transactions":9,"vwap":590},"2025-05-23",67.98,68.43,1354800,{"date":2179,"open":2086,"high":2154,"low":2180,"close":2128,"change":1708,"percent_change":342,"volume":2181,"transactions":9,"vwap":2128},"2025-05-22",67.85,1646300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1729,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-21",70.76,70.97,68.91,68.93,-3.07,1515000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":820,"percent_change":890,"volume":2196,"transactions":9,"vwap":2195},"2025-05-20",70.98,71.39,70.54,71.11,1355700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":770,"percent_change":385,"volume":2203,"transactions":9,"vwap":2202},"2025-05-19",70.83,71.52,70.58,71.35,1571700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":479,"percent_change":1848,"volume":2210,"transactions":9,"vwap":2209},"2025-05-16",71.089996,71.8,70.68,71.56,5064700,{"date":2212,"open":358,"high":2213,"low":2214,"close":2215,"change":504,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-15",70.95,69.21,70.86,2.61,1772900,{"date":2219,"open":2220,"high":2221,"low":491,"close":420,"change":1766,"percent_change":950,"volume":2222,"transactions":9,"vwap":420},"2025-05-14",68.96,69.67,2106200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1200,"percent_change":235,"volume":2229,"transactions":9,"vwap":2228},"2025-05-13",70.77,71.019997,69.28,69.59,2416100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1010,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-12",70.7,71.050003,70.46,70.9,1.37,1557100,{"date":2239,"open":2240,"high":2092,"low":2147,"close":2241,"change":973,"percent_change":245,"volume":2242,"transactions":9,"vwap":2241},"2025-05-09",69.76,69.94,1135000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":413,"change":1866,"percent_change":603,"volume":2248,"transactions":9,"vwap":413},"2025-05-08",70.8,70.93,69.62,2324800,{"date":2250,"open":2251,"high":2252,"low":2160,"close":2253,"change":1954,"percent_change":1248,"volume":2254,"transactions":9,"vwap":2253},"2025-05-07",70.59,71.040001,70.56,2220900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2194,"change":385,"percent_change":486,"volume":2260,"transactions":9,"vwap":2194},"2025-05-06",70.48,70.94,69.96,1586300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2199,"change":1450,"percent_change":234,"volume":2266,"transactions":9,"vwap":2199},"2025-05-05",71.15,71.44,70.42,2079000,{"date":2268,"open":29,"high":2269,"low":2270,"close":2271,"change":1233,"percent_change":1783,"volume":2272,"transactions":9,"vwap":2271},"2025-05-02",72.4,71.33,71.72,2103200,{"date":2274,"open":455,"high":2275,"low":2276,"close":2277,"change":639,"percent_change":1574,"volume":2278,"transactions":9,"vwap":2277},"2025-05-01",71.18,69.33,70.62,2366700,{"date":2280,"open":2067,"high":2281,"low":2282,"close":2283,"change":42,"percent_change":959,"volume":2284,"transactions":9,"vwap":2283},"2025-04-30",70.6,68.42,70.26,3164000,{"date":2286,"open":2287,"high":446,"low":448,"close":2091,"change":457,"percent_change":147,"volume":2288,"transactions":9,"vwap":2091},"2025-04-29",68.94,2841500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":137,"percent_change":1099,"volume":2295,"transactions":9,"vwap":2294},"2025-04-28",68.57,69.45,68.45,69.31,1949200,{"date":2297,"open":2298,"high":2299,"low":2073,"close":500,"change":681,"percent_change":1043,"volume":2300,"transactions":9,"vwap":500},"2025-04-25",69.11,69.3,1318700,{"date":2302,"open":2303,"high":2142,"low":2133,"close":2294,"change":626,"percent_change":859,"volume":2304,"transactions":9,"vwap":2294},"2025-04-24",69.24,1145800,{"date":2306,"open":2307,"high":2308,"low":2093,"close":2079,"change":974,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2079},"2025-04-23",69.55,70.64,0.65,1666300,{"date":2312,"open":483,"high":2108,"low":2313,"close":2187,"change":512,"percent_change":1193,"volume":2314,"transactions":9,"vwap":2187},"2025-04-22",68.080002,1709200,{"date":2316,"open":499,"high":2313,"low":2317,"close":2318,"change":223,"percent_change":78,"volume":2319,"transactions":9,"vwap":2318},"2025-04-21",66.52,67.5,1531900,{"date":2321,"open":484,"high":2303,"low":2322,"close":2323,"change":65,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-04-17",67.040001,68.24,1.77,2743800,{"date":2327,"open":2017,"high":615,"low":200,"close":573,"change":1248,"percent_change":1383,"volume":2328,"transactions":9,"vwap":573},"2025-04-16",1978400,{"date":2330,"open":2331,"high":2043,"low":1778,"close":1990,"change":465,"percent_change":905,"volume":2332,"transactions":9,"vwap":1990},"2025-04-15",67.18,1900700,{"date":2334,"open":2335,"high":2022,"low":524,"close":1776,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1776},"2025-04-14",65.32,2.28,3.53,1884000,{"date":2340,"open":1091,"high":2341,"low":1401,"close":1171,"change":245,"percent_change":866,"volume":2342,"transactions":9,"vwap":1171},"2025-04-11",65.23,2335800,{"date":2344,"open":2345,"high":2039,"low":2346,"close":1852,"change":2347,"percent_change":1319,"volume":2348,"transactions":9,"vwap":1852},"2025-04-10",65.65,62.54,-2.59,2599100,{"date":2350,"open":1239,"high":2043,"low":1492,"close":652,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":652},"2025-04-09",5.04,8.15,5593300,{"date":2355,"open":2356,"high":2356,"low":1257,"close":1671,"change":1042,"percent_change":224,"volume":2357,"transactions":9,"vwap":1671},"2025-04-08",64.37,2515000,{"date":2359,"open":1376,"high":1844,"low":2360,"close":1048,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1048},"2025-04-07",60.68,-1.27,-1.99,3494500,{"date":2365,"open":607,"high":2366,"low":1083,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-04-04",68.2,63.79,-4.76,-6.94,2449900,{"date":2372,"open":2185,"high":2373,"low":2323,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-04-03",71.54,68.55,-3.08,-4.3,1816200,{"date":2379,"open":2215,"high":2380,"low":2281,"close":2381,"change":157,"percent_change":58,"volume":2382,"transactions":9,"vwap":2381},"2025-04-02",71.97,71.63,1376700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":745,"percent_change":351,"volume":2389,"transactions":9,"vwap":2388},"2025-04-01",71.58,71.96,70.45,71.28,1379200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2385,"change":2075,"percent_change":783,"volume":2395,"transactions":9,"vwap":2385},"2025-03-31",71.16,72.099998,70.89,2257500,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":278,"percent_change":1142,"volume":2401,"transactions":9,"vwap":2400},"2025-03-28",71.81,70.74,71.38,1163200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1470,"percent_change":1996,"volume":2408,"transactions":9,"vwap":2407},"2025-03-27",71.73,72.65,71.13,71.26,1374200,{"date":2410,"open":2209,"high":2411,"low":2252,"close":2412,"change":688,"percent_change":321,"volume":2413,"transactions":9,"vwap":2412},"2025-03-26",71.89,71.57,1111100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1547,"percent_change":409,"volume":2420,"transactions":9,"vwap":2419},"2025-03-25",71.42,72.17,70.43,71.029999,1646700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":202,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-03-24",70.12,71.55,69.9,71.36,2.22,1375000,{"date":2430,"open":2431,"high":463,"low":2086,"close":462,"change":873,"percent_change":375,"volume":2432,"transactions":9,"vwap":462},"2025-03-21",69.85,3054300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2101,"change":132,"percent_change":934,"volume":2438,"transactions":9,"vwap":2101},"2025-03-20",69.91,70.39,69.22,1501200,{"date":2440,"open":2299,"high":421,"low":383,"close":2441,"change":973,"percent_change":245,"volume":2442,"transactions":9,"vwap":2441},"2025-03-19",69.77,1248000,{"date":2444,"open":2445,"high":2446,"low":2298,"close":2152,"change":1438,"percent_change":1735,"volume":2447,"transactions":9,"vwap":2152},"2025-03-18",69.88,70.4,1553200,{"date":2449,"open":373,"high":2450,"low":373,"close":2451,"change":289,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-03-17",70.61,70.059998,1.62,1600700,{"date":2455,"open":500,"high":318,"low":2456,"close":2287,"change":142,"percent_change":528,"volume":2457,"transactions":9,"vwap":2287},"2025-03-14",67.76,2577200,{"date":2459,"open":318,"high":413,"low":339,"close":360,"change":1892,"percent_change":300,"volume":2460,"transactions":9,"vwap":360},"2025-03-13",1912100,{"date":2462,"open":2247,"high":2161,"low":366,"close":318,"change":646,"percent_change":568,"volume":2463,"transactions":9,"vwap":318},"2025-03-12",1245900,{"date":2465,"open":2466,"high":2467,"low":2214,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-03-11",71.2,71.34,69.78,-1.1,-1.55,2180600,{"date":2473,"open":2474,"high":2475,"low":2277,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-03-10",72.11,73.14,70.88,-1.09,-1.51,2076100,{"date":2481,"open":2482,"high":2483,"low":2400,"close":2380,"change":112,"percent_change":1461,"volume":2484,"transactions":9,"vwap":2380},"2025-03-07",72.14,72.72,1811700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-03-06",73.089996,73.16,71.37,71.91,-1.76,-2.39,1715100,{"date":185,"open":2495,"high":181,"low":2496,"close":2497,"change":51,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},72.67,72.21,73.67,1.38,1387700]