[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EW":3,"homepage-market-summary":31,"stock-historical-EW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Edwards Lifesciences Corp","NYSE",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Spun off from Baxter International in 2000, Edwards Lifesciences designs, manufactures, and markets a range of medical devices and equipment for advanced stages of structural heart disease. It has established itself as a leader across key products, including surgical tissue heart valves, transcatheter aortic valves, and transcatheter mitral and tricuspid valve technologies. The firm derives about 60% of its total sales from outside the US.","16,000","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},85.15,85.52,86.48,84.66,85.19,-0.04,-0.05,2388084.624236,33446,85.4188,96.29,72.3,4385437.741676268,53.6,6669,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},69.21,4394990,1604171235.419067,20.61,"2025-04-22",[183,184,194,205,215,226,237,248,259,270,280,290,301,312,323,333,344,354,364,375,385,395,404,413,423,432,443,453,464,475,482,493,503,514,525,533,544,554,565,575,584,594,604,613,623,633,644,654,665,674,684,694,704,714,722,729,737,744,753,761,768,777,786,794,803,812,821,828,834,841,847,855,863,872,878,887,895,902,908,916,924,930,938,945,951,959,968,974,982,988,992,997,1006,1015,1023,1032,1040,1048,1056,1064,1073,1081,1090,1098,1103,1109,1117,1124,1132,1140,1147,1154,1163,1171,1177,1186,1193,1201,1210,1218,1225,1232,1241,1246,1255,1264,1271,1276,1283,1290,1298,1306,1313,1322,1330,1337,1340,1347,1354,1361,1369,1377,1383,1390,1396,1404,1412,1419,1424,1431,1439,1443,1452,1460,1466,1472,1478,1486,1493,1501,1509,1518,1526,1534,1543,1550,1559,1567,1572,1578,1585,1591,1596,1602,1607,1613,1618,1626,1632,1640,1647,1654,1658,1664,1669,1677,1683,1689,1694,1699,1706,1711,1716,1723,1728,1735,1740,1745,1750,1754,1759,1768,1773,1778,1783,1789,1796,1800,1803,1809,1815,1821,1828,1834,1838,1842,1847,1855,1861,1864,1867,1871,1878,1884,1890,1896,1903,1906,1913,1917,1924,1929,1936,1940,1946,1954,1961,1968,1974,1981,1987,1996,2003,2011,2017,2025,2033,2040,2047,2055,2062,2069,2074,2083,2090,2099,2106,2112,2118,2124,2131,2139,2145,2154,2160,2167,2172,2180,2187,2194,2200,2207,2214,2218,2224,2230,2235,2241,2247,2254,2260,2265,2271,2278,2284,2289,2295,2299,2305,2312,2319,2325,2329,2334,2338,2345,2350,2355,2362,2368,2375,2382,2388,2393,2397,2402,2407,2413,2420,2426,2430,2436,2442,2450,2456,2459,2463,2471,2478,2484,2492,2500,2508,2516,2521,2526,2535,2542,2546,2552,2557,2562,2568,2572,2576,2580,2583,2588,2592,2598,2604,2609,2615,2619,2623,2626,2629,2633,2638,2643,2650,2656,2663,2668,2673,2679,2686,2693,2699,2705,2710,2715,2721,2728,2734],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",85.99,86.8388,84.485,-1.13,-1.31,3084783.142271,42763,85.269,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",87.16,87.49,85.72,86.32,-1.76,-2,4893869.316029,52949,86.4316,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",85.7,88.19,88.08,1.25,1.44,3383130.690859,44349,87.4297,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",86,87.33,85.56,86.83,0.54,0.63,3228053.796186,39678,86.8543,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",86.66,87.11,84.925,86.29,0.56,0.65,3599771.072755,54593,86.3371,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",86.54,87.12,85.63,85.73,-1.09,-1.26,3869238.126914,50523,86.1495,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",88.7,88.79,86.06,86.82,-1.96,-2.21,3623750.995651,44456,87.1278,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",89,89.66,88.495,88.78,0.44,0.5,3534102.679001,48829,88.9965,{"date":271,"open":272,"high":273,"low":274,"close":272,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",88.34,88.59,87.77,0.08,0.09,3347115.190537,37208,88.3453,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",88.03,88.77,87.47,88.26,0.01,4258353.099681,36399,88.2267,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",89.21,89.5788,88,88.25,-1.03,-1.15,3880110.048152,48888,88.4596,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",84.99,89.7,84.84,89.28,3.54,4.13,5011766.069752,64828,88.7367,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",85.03,86.025,84.47,85.74,0.22,0.26,3774554.677892,49311,85.6555,{"date":324,"open":325,"high":326,"low":327,"close":17,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",85.45,86.26,85.12,1.15,1.36,2947322.002322,42004,85.5584,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",87.51,87.755,83.81,84.37,-2.4,-2.77,3795190.073604,56342,84.6571,{"date":345,"open":217,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",87.27,85,86.77,0.59,0.68,2310829.902317,37680,86.6127,{"date":355,"open":356,"high":357,"low":242,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",86.27,87.04,86.18,-0.54,-0.62,2736837.908169,40692,86.2115,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",89.07,89.095,86.39,86.72,-3.18,-3.54,3583538.927554,44959,86.9431,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",90.21,88.4,89.9,0.12,0.13,2635295.041679,35391,89.653,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":297,"volume":392,"transactions":393,"vwap":394},"2026-09-03",91.08,91.53,89.33,89.78,-1.04,1844143.14839,34985,89.8418,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":275,"percent_change":276,"volume":401,"transactions":402,"vwap":403},"2026-09-02",91.465,92.3568,90.55,90.82,2595575.535422,36898,91.0816,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":113,"percent_change":113,"volume":410,"transactions":411,"vwap":412},"2026-09-01",91.39,92.95,90.1,90.74,2539929.543996,38418,90.6848,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":221,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",91,91.29,89.315,90.75,0.6,4081298.65694,41763,90.7955,{"date":424,"open":425,"high":426,"low":427,"close":377,"change":319,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",89.98,90.4099,89.55,0.29,2043703.382263,32045,90.1566,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",90.78,91.48,89.79,89.95,-0.83,-0.91,3059265.833498,40741,90.3104,{"date":444,"open":445,"high":446,"low":447,"close":434,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",90.29,92.12,90.08,-0.09,-0.1,2778784.610102,42833,90.9945,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",90.38,91.265,89.68,90.87,0.37,0.41,2389753.711649,34772,90.7026,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",89.885,91.11,89.46,90.5,0.71,0.79,2722012.98692,38186,90.5066,{"date":476,"open":477,"high":478,"low":251,"close":436,"change":21,"percent_change":21,"volume":479,"transactions":480,"vwap":481},"2026-08-21",89.89,90.37,2819775.860284,40710,89.7785,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",91.61,92.27,89.75,89.83,-2.45,-2.65,2637996.436153,41549,90.4263,{"date":494,"open":495,"high":496,"low":456,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",91.47,93.25,92.28,1.3,1.43,3398263.851926,41091,92.3678,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",90.96,91.685,90.4,90.98,0.17,0.19,2550777.638118,41905,91.2018,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",90.84,91.58,90.59,90.81,-0.79,-0.86,2214873.731057,35123,90.8488,{"date":526,"open":527,"high":527,"low":435,"close":528,"change":529,"percent_change":391,"volume":530,"transactions":531,"vwap":532},"2026-08-14",92.92,91.6,-0.96,2772929.870683,36006,91.8577,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",93.48,93.75,92.21,92.56,-0.49,-0.53,2792478.123011,38542,92.7595,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",91.66,93.379,93.05,-0.61,-0.65,2333507.685524,43521,92.8365,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",92.03,93.91,91.975,93.66,1.63,1.77,3137137.44935,48635,93.4126,{"date":566,"open":567,"high":568,"low":569,"close":556,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",89.38,92.81,88.605,2.31,2.57,4347856.006459,54274,92.015,{"date":576,"open":577,"high":578,"low":283,"close":579,"change":128,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",89.44,90.36,89.72,0.45,2441775.833812,36443,89.5942,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":153,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",88.98,89.36,87.945,89.32,0.39,2648064.573058,44236,88.9829,{"date":595,"open":304,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",91.02,88.54,88.97,-0.63,-0.7,3659688.371185,54473,89.2362,{"date":605,"open":606,"high":487,"low":607,"close":608,"change":133,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",88.5,88.16,89.6,0.88,4073020.293583,54370,89.3141,{"date":614,"open":615,"high":616,"low":368,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",86.89,88.905,88.82,2.75,3.2,3943348.474602,58877,88.4517,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",87.08,85.24,86.07,-0.85,-0.98,3947474.70607,57343,86.1429,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",85.41,87.035,85.05,86.92,1.16,1.35,3891418.529265,59140,86.3561,{"date":645,"open":646,"high":217,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",84.79,82.905,85.76,2.08,2.49,5548934.513312,68625,85.4103,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",84.6,85.51,83.22,83.68,0.64,0.77,5530185.569347,64985,83.8732,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":460,"percent_change":266,"volume":671,"transactions":672,"vwap":673},"2026-07-27",83.3,84.12,81.155,83.04,6706875.202846,78556,82.8812,{"date":675,"open":294,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",89.0801,82.53,82.63,-1.19,-1.42,10501742.598468,112978,84.9612,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":550,"volume":691,"transactions":692,"vwap":693},"2026-07-23",83.52,84.45,82.99,83.82,-0.55,6709709.738565,73384,83.6048,{"date":695,"open":696,"high":697,"low":698,"close":338,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",85.22,85.5299,84.02,-0.18,-0.21,4512283.977009,57071,84.4409,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":540,"volume":711,"transactions":712,"vwap":713},"2026-07-21",83.99,84.87,83.17,84.55,-0.45,5571029.464582,59808,84.0628,{"date":715,"open":716,"high":717,"low":707,"close":347,"change":718,"percent_change":628,"volume":719,"transactions":720,"vwap":721},"2026-07-20",85.97,86.275,-0.73,3751422.126057,52751,85.3675,{"date":723,"open":724,"high":725,"low":726,"close":242,"change":727,"percent_change":339,"volume":728,"transactions":9,"vwap":242},"2026-07-17",86.96,87.059998,85.3,-2.11,5224900,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":233,"volume":736,"transactions":9,"vwap":734},"2026-07-16",87.89,89.49,86.42,87.84,0.57,5950400,{"date":738,"open":739,"high":740,"low":615,"close":346,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":346},"2026-07-15",89.22,89.76,-2.82,-3.13,8196000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",90.48,90.63,88.2,90.089996,-1.7,-1.85,5249200,{"date":754,"open":497,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",93.089996,91.5,91.79,-0.42,-0.46,3250500,{"date":762,"open":763,"high":764,"low":765,"close":537,"change":609,"percent_change":766,"volume":767,"transactions":9,"vwap":537},"2026-07-10",91.7,92.25,90.69,0.96,3381400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",93.050003,93.22,91.029999,91.33,-2.31,-2.47,5578700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",94.43,95.13,92.89,93.64,-1.18,-1.24,3673300,{"date":787,"open":788,"high":26,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",96.099998,94.2,94.82,-0.36,-0.38,4445100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",94.36,95.57,92.72,95.18,0.81,0.86,3958000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",92.07,94.47,91.82,94.37,2.38,2.59,3206400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",91.010002,92.39,90.28,91.99,1.53,1.69,4284000,{"date":822,"open":388,"high":823,"low":824,"close":825,"change":826,"percent_change":520,"volume":827,"transactions":9,"vwap":825},"2026-06-30",92,89.69,90.46,-0.72,3627000,{"date":829,"open":830,"high":831,"low":814,"close":832,"change":128,"percent_change":265,"volume":833,"transactions":9,"vwap":832},"2026-06-29",91.019997,92.88,91.18,3606200,{"date":835,"open":836,"high":837,"low":389,"close":434,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":434},"2026-06-26",90.31,92.46,1.06,1.18,14420800,{"date":842,"open":843,"high":844,"low":262,"close":579,"change":108,"percent_change":845,"volume":846,"transactions":9,"vwap":579},"2026-06-25",90.12,91.65,0.07,4318700,{"date":848,"open":849,"high":850,"low":851,"close":262,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":262},"2026-06-24",87.35,90.99,87,2.71,3.12,4511700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":210,"volume":862,"transactions":9,"vwap":860},"2026-06-23",86.19,87.22,85.46,86.95,1.07,4228200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",87.34,87.41,85.32,85.88,-1.48,-1.69,3506500,{"date":873,"open":724,"high":874,"low":875,"close":876,"change":350,"percent_change":133,"volume":877,"transactions":9,"vwap":876},"2026-06-18",87.83,86.52,87.36,5550200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",87.92,89.14,86.28,86.68,-1.9,-2.14,5030000,{"date":888,"open":889,"high":608,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",89.019997,87.55,88.58,2.3,2.67,5638100,{"date":896,"open":726,"high":897,"low":898,"close":882,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":882},"2026-06-15",86.31,84.61,1.17,1.37,2929800,{"date":903,"open":18,"high":904,"low":708,"close":905,"change":550,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-12",86.51,85.11,-0.76,4571600,{"date":909,"open":910,"high":911,"low":912,"close":648,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":648},"2026-06-11",86.050003,87.089996,85.55,-0.22,-0.26,5087000,{"date":917,"open":918,"high":858,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",86.59,85.099998,85.98,-1.56,-1.78,4537900,{"date":925,"open":356,"high":926,"low":716,"close":927,"change":819,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",87.93,87.54,1.97,3442500,{"date":931,"open":186,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",86.73,84.7,85.85,-0.11,-0.13,4374200,{"date":939,"open":940,"high":941,"low":933,"close":942,"change":943,"percent_change":750,"volume":944,"transactions":9,"vwap":942},"2026-06-05",88.24,89.48,85.96,-1.49,5779000,{"date":946,"open":947,"high":378,"low":369,"close":948,"change":949,"percent_change":819,"volume":950,"transactions":9,"vwap":948},"2026-06-04",87.38,87.45,1.45,4530600,{"date":952,"open":953,"high":954,"low":955,"close":217,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":217},"2026-06-03",87.63,87.9,85.81,-1.66,-1.89,4971500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",87.6,88.6,86.17,87.66,-0.5,-0.57,6186800,{"date":969,"open":970,"high":881,"low":971,"close":607,"change":819,"percent_change":972,"volume":973,"transactions":9,"vwap":607},"2026-06-01",86.55,86.25,1.95,7649500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":349,"volume":981,"transactions":9,"vwap":979},"2026-05-29",86.080002,88.019997,85.83,86.47,0.51,7270600,{"date":983,"open":984,"high":977,"low":985,"close":942,"change":690,"percent_change":986,"volume":987,"transactions":9,"vwap":942},"2026-05-28",86.22,85.84,-0.64,6438800,{"date":989,"open":953,"high":990,"low":241,"close":904,"change":296,"percent_change":783,"volume":991,"transactions":9,"vwap":904},"2026-05-27",88.28,7328200,{"date":993,"open":971,"high":926,"low":17,"close":927,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":927},"2026-05-26",1.76,2.05,5116100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-22",83.77,86.029999,83.12,85.78,2.58,3.1,4941700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",82.13,83.5,81.82,83.2,0.23,0.28,3727100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":800,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-20",81.74,83.59,81.23,82.97,0.99,4029500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",82.29,82.61,80.87,82.16,-0.23,-0.28,4086700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":103,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",81.14,82.88,80.57,82.39,1.24,4180200,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",80.14,82.28,81.38,0.04,0.05,4673000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":22,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-14",81.46,81.94,80.33,81.34,-0.06,3312500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":649,"volume":1063,"transactions":9,"vwap":1061},"2026-05-13",79.55,81.73,78.29,81.39,1.66,5338600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",77.76,79.98,77.35,79.73,2.56,3.32,5075400,{"date":1074,"open":1069,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",80.089996,76.49,77.17,-2.79,-3.49,5261900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",82.89,83.040001,79.24,79.96,-2.8,-3.38,4031200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":540,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",83.25,84.43,82.65,82.76,-0.44,3332500,{"date":1099,"open":1100,"high":1018,"low":1101,"close":1011,"change":428,"percent_change":153,"volume":1102,"transactions":9,"vwap":1011},"2026-05-06",82.73,81.32,5083700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":758,"percent_change":965,"volume":1108,"transactions":9,"vwap":1107},"2026-05-05",83.95,81.42,82.91,3288300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":550,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-04",83.66,84.65,83.15,83.33,-0.77,3302600,{"date":1118,"open":1119,"high":1120,"low":677,"close":1121,"change":1122,"percent_change":735,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",84.010002,85.059998,83.98,0.48,6580900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1009,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1009},"2026-04-30",81.53,83.63,80.65,2.28,2.81,6642900,{"date":1133,"open":1134,"high":1043,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",81.95,80.76,81.22,-1.06,-1.29,5014700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1043,"change":783,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1043},"2026-04-28",84.13,84.95,81.51,-1.41,5837700,{"date":1148,"open":1149,"high":646,"low":658,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-27",83.54,83.46,-0.69,-0.82,7167700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-24",82.5,84.74,82.12,84.15,4.43,5.56,11816700,{"date":1164,"open":1126,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-23",82,79.19,79.72,-1.81,-2.22,6234300,{"date":1172,"open":1042,"high":1173,"low":1174,"close":1126,"change":1175,"percent_change":1129,"volume":1176,"transactions":9,"vwap":1126},"2026-04-22",81.72,79.93,1.82,4943800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",81.48,81.84,79.3,79.71,-1.73,-2.12,4881400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":580,"percent_change":232,"volume":1192,"transactions":9,"vwap":1191},"2026-04-20",80.95,82.49,80.5,81.44,5510800,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-17",78.79,81.69,80.99,1.94,2.45,5555200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",77.68,79.23,77.26,79.050003,0.85,1.09,6192800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-15",78.52,78.95,77.099998,78.2,0,5128500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1215,"change":275,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1215},"2026-04-14",77.84,78.9,77.33,0.1,5859800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":123,"percent_change":143,"volume":1231,"transactions":9,"vwap":1230},"2026-04-13",77.57,78.17,77.2,78.12,6303200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-10",79.15,79.85,77.51,77.87,-1.28,-1.62,4946400,{"date":1242,"open":1101,"high":1101,"low":1243,"close":1234,"change":1244,"percent_change":742,"volume":1245,"transactions":9,"vwap":1234},"2026-04-09",79.059998,-2.56,5469100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-08",82.019997,82.77,81.36,81.71,0.87,1.08,4664000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",80.62,81.41,80.21,80.84,-0.35,-0.43,4014800,{"date":1265,"open":1266,"high":1173,"low":1267,"close":1268,"change":1269,"percent_change":509,"volume":1270,"transactions":9,"vwap":1268},"2026-04-06",81,80.56,81.19,0.14,2377100,{"date":1272,"open":1034,"high":1173,"low":1273,"close":1274,"change":700,"percent_change":914,"volume":1275,"transactions":9,"vwap":1274},"2026-04-02",79.4,81.050003,3303000,{"date":1277,"open":1266,"high":1278,"low":1279,"close":1280,"change":839,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-01",82.17,80.11,81.26,1.47,5357200,{"date":1284,"open":1285,"high":124,"low":1286,"close":1287,"change":1288,"percent_change":39,"volume":1289,"transactions":9,"vwap":1287},"2026-03-31",80.010002,77.6,80.080002,0.58,4426300,{"date":1291,"open":1166,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-30",80.63,78.39,79.5,0.16,0.2,4911500,{"date":1299,"open":1300,"high":1180,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-27",81.8,78.57,79.34,-2.76,-3.36,4873900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":966,"percent_change":1151,"volume":1312,"transactions":9,"vwap":1311},"2026-03-26",82.36,83.76,81.93,82.099998,6234800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-25",82.44,83.089996,81.28,82.67,0.98,1.2,3639600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1196,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1196},"2026-03-24",81.65,82.33,80.6,-0.33,-0.4,3899900,{"date":1331,"open":1156,"high":1332,"low":1333,"close":1248,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1248},"2026-03-23",83.83,81.86,-0.48,-0.58,4411900,{"date":1338,"open":1333,"high":1084,"low":1333,"close":1156,"change":1045,"percent_change":1046,"volume":1339,"transactions":9,"vwap":1156},"2026-03-20",4358700,{"date":1341,"open":1342,"high":1343,"low":1059,"close":1344,"change":1345,"percent_change":699,"volume":1346,"transactions":9,"vwap":1344},"2026-03-19",82.43,83.62,82.46,-0.15,4034000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1026,"change":956,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1026},"2026-03-18",83.45,84.029999,82.6,-1.97,3510700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":470,"percent_change":1207,"volume":1360,"transactions":9,"vwap":1359},"2026-03-17",83.65,85.14,83.34,84.27,4220300,{"date":1362,"open":1008,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-16",84.25,81.89,83.56,1.75,2.14,4270700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1087,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-13",85.13,85.33,81.35,81.81,-3.31,5617700,{"date":1378,"open":1379,"high":657,"low":1380,"close":898,"change":1334,"percent_change":1381,"volume":1382,"transactions":9,"vwap":898},"2026-03-12",84.96,83.18,-0.56,4224000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1151,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-11",86.11,83.84,85.089996,-0.8,4313500,{"date":1391,"open":706,"high":1392,"low":1035,"close":1002,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1002},"2026-03-10",86.38,1.52,1.8,6265800,{"date":1397,"open":1027,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-09",84.29,80.54,84.26,2.62,3.21,4758700,{"date":1405,"open":1406,"high":1407,"low":1190,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-06",83,83.080002,81.64,-2.25,-2.68,5223800,{"date":1413,"open":1414,"high":1415,"low":1020,"close":1416,"change":1417,"percent_change":921,"volume":1418,"transactions":9,"vwap":1416},"2026-03-05",84.44,84.83,83.89,-1.33,6404800,{"date":1420,"open":1357,"high":955,"low":1421,"close":696,"change":1054,"percent_change":1422,"volume":1423,"transactions":9,"vwap":696},"2026-03-04",84.22,-0.07,4439300,{"date":1425,"open":1426,"high":1427,"low":1309,"close":1428,"change":884,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-03",85.87,86.56,85.28,-2.18,5593900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":470,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-02",85.67,87.32,85.6,87.18,0.82,3749400,{"date":1440,"open":648,"high":860,"low":1441,"close":979,"change":735,"percent_change":138,"volume":1442,"transactions":9,"vwap":979},"2026-02-27",85.2,6172800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-26",83.85,85.92,83.67,85.9,2.5,3,3707900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":47,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-25",82.64,84.07,82.56,83.4,1.21,4187500,{"date":1461,"open":1325,"high":1462,"low":1463,"close":1464,"change":21,"percent_change":22,"volume":1465,"transactions":9,"vwap":1464},"2026-02-24",83.029999,81.17,82.4,4486600,{"date":1467,"open":1468,"high":1249,"low":1468,"close":1315,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1315},"2026-02-23",79.099998,2.66,3.33,5498700,{"date":1473,"open":1474,"high":1174,"low":1475,"close":1476,"change":801,"percent_change":1208,"volume":1477,"transactions":9,"vwap":1476},"2026-02-20",78.6,78,79.78,4736000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1054,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-19",78.5,79.12,77.66,78.92,-0.08,2610100,{"date":1487,"open":1293,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":350,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",79.080002,77.72,78.98,0.53,4116900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1003,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-17",77.21,80.42,76.33,78.45,3.4,6112300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":966,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-13",76.62,77.56,75.51,75.87,-0.75,5346300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-12",79.29,79.63,76.059998,76.44,-2.89,-3.64,5382600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1129,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-11",78.61,79.91,74.66,79.33,2.96,11285600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":123,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-10",76.9,78.23,76.37,77.050003,0.33,6561700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-09",78.13,78.38,76.52,76.8,-1.91,-2.43,6110900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1545,"change":1548,"percent_change":133,"volume":1549,"transactions":9,"vwap":1545},"2026-02-06",78.71,78.89,77.44,0.61,6476700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-05",79.87,80.66,77.46,78.099998,-1.67,-2.09,6988900,{"date":1560,"open":1179,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-04",81.98,79.62,79.77,-2.33,-2.84,6461700,{"date":1568,"open":1569,"high":999,"low":1165,"close":1311,"change":690,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1311},"2026-02-03",82.38,-0.67,3389600,{"date":1573,"open":1191,"high":1083,"low":1574,"close":1094,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1094},"2026-02-02",81.040001,1.29,1.59,3779100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1250,"change":936,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1250},"2026-01-30",81.6,82.82,80.75,-0.16,3703900,{"date":1586,"open":1344,"high":677,"low":1587,"close":1588,"change":1589,"percent_change":710,"volume":1590,"transactions":9,"vwap":1588},"2026-01-29",80.44,81.49,-0.37,4095900,{"date":1592,"open":1316,"high":659,"low":1374,"close":1333,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1333},"2026-01-28",-1.74,-2.08,2742800,{"date":1597,"open":1119,"high":1598,"low":1599,"close":1600,"change":1570,"percent_change":1388,"volume":1601,"transactions":9,"vwap":1600},"2026-01-27",84.69,83.16,83.6,2022700,{"date":1603,"open":1604,"high":1605,"low":1092,"close":1359,"change":1548,"percent_change":39,"volume":1606,"transactions":9,"vwap":1359},"2026-01-26",83.36,84.56,3027400,{"date":1608,"open":1609,"high":347,"low":1457,"close":1111,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1111},"2026-01-23",84.36,-0.78,-0.92,3192100,{"date":1614,"open":626,"high":1615,"low":1616,"close":1414,"change":600,"percent_change":1152,"volume":1617,"transactions":9,"vwap":1414},"2026-01-22",86.2,84.32,3821500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1357,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1357},"2026-01-21",83.92,85.69,83.69,1.68,2.01,5043300,{"date":1627,"open":1628,"high":1629,"low":1581,"close":1150,"change":1630,"percent_change":1137,"volume":1631,"transactions":9,"vwap":1150},"2026-01-20",83.73,85.16,-0.89,4000700,{"date":1633,"open":1634,"high":709,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-16",84.17,83.27,84.35,-0.14,-0.17,3454400,{"date":1641,"open":1009,"high":1642,"low":1569,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-15",84.51,84.49,1.39,1.67,3103900,{"date":1648,"open":1649,"high":1600,"low":1280,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-14",83.32,83.099998,-0.74,-0.88,6290400,{"date":1655,"open":1406,"high":1105,"low":1456,"close":1386,"change":1656,"percent_change":47,"volume":1657,"transactions":9,"vwap":1386},"2026-01-13",0.83,4061000,{"date":1659,"open":217,"high":1660,"low":1456,"close":1661,"change":1184,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-12",86.099998,83.010002,-2.49,3245200,{"date":1665,"open":1428,"high":910,"low":1666,"close":1371,"change":1667,"percent_change":233,"volume":1668,"transactions":9,"vwap":1371},"2026-01-09",84.72,0.55,3383800,{"date":1670,"open":1671,"high":1672,"low":1363,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-08",84.28,85.54,84.58,-0.25,-0.29,3738700,{"date":1678,"open":356,"high":1679,"low":1680,"close":1415,"change":1681,"percent_change":679,"volume":1682,"transactions":9,"vwap":1415},"2026-01-07",86.6,83.93,-1.02,4287200,{"date":1684,"open":1685,"high":1427,"low":1686,"close":934,"change":1623,"percent_change":1687,"volume":1688,"transactions":9,"vwap":934},"2026-01-06",84.39,84.34,2,3811800,{"date":1690,"open":347,"high":1372,"low":1111,"close":1634,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1634},"2026-01-05",-1.16,-1.36,4207200,{"date":1695,"open":859,"high":1696,"low":1697,"close":1372,"change":275,"percent_change":276,"volume":1698,"transactions":9,"vwap":1372},"2026-01-02",85.48,84.080002,2377000,{"date":1700,"open":1000,"high":1701,"low":20,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-31",86.64,85.25,-0.95,-1.1,1569600,{"date":1707,"open":1708,"high":725,"low":1709,"close":1615,"change":1651,"percent_change":628,"volume":1710,"transactions":9,"vwap":1615},"2025-12-30",86.63,86.12,1635500,{"date":1712,"open":851,"high":1713,"low":932,"close":1714,"change":276,"percent_change":1223,"volume":1715,"transactions":9,"vwap":1714},"2025-12-29",87.44,86.94,1600800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":232,"percent_change":233,"volume":1722,"transactions":9,"vwap":1721},"2025-12-26",86.41,86.87,85.8,86.85,914900,{"date":1724,"open":1660,"high":1725,"low":1726,"close":231,"change":108,"percent_change":845,"volume":1727,"transactions":9,"vwap":231},"2025-12-24",86.5,85.79,704800,{"date":1729,"open":1660,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1261,"volume":1734,"transactions":9,"vwap":1732},"2025-12-23",86.53,85.82,86.23,-0.3,1743000,{"date":1736,"open":1737,"high":1738,"low":707,"close":1730,"change":1252,"percent_change":90,"volume":1739,"transactions":9,"vwap":1730},"2025-12-22",85.5,86.98,2412500,{"date":1741,"open":1742,"high":1731,"low":305,"close":1743,"change":801,"percent_change":103,"volume":1744,"transactions":9,"vwap":1743},"2025-12-19",85.18,85.66,7253400,{"date":1746,"open":978,"high":627,"low":1747,"close":1748,"change":21,"percent_change":22,"volume":1749,"transactions":9,"vwap":1748},"2025-12-18",84.64,84.8,3021000,{"date":1751,"open":648,"high":857,"low":1752,"close":305,"change":1334,"percent_change":1381,"volume":1753,"transactions":9,"vwap":305},"2025-12-17",84.67,3900300,{"date":1755,"open":1599,"high":648,"low":1756,"close":867,"change":1198,"percent_change":1757,"volume":1758,"transactions":9,"vwap":867},"2025-12-16",82.31,2.33,5949900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-15",83.57,84.089996,81.85,83.38,0.3,0.36,4014700,{"date":1769,"open":668,"high":1770,"low":1462,"close":1407,"change":1691,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1407},"2025-12-12",84.5,-1.38,2855700,{"date":1774,"open":1636,"high":656,"low":1775,"close":1776,"change":143,"percent_change":148,"volume":1777,"transactions":9,"vwap":1776},"2025-12-11",83.64,84.24,2104100,{"date":1779,"open":1349,"high":1780,"low":1781,"close":1620,"change":660,"percent_change":661,"volume":1782,"transactions":9,"vwap":1620},"2025-12-10",84.41,83.35,2898600,{"date":1784,"open":1785,"high":20,"low":1407,"close":1786,"change":391,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-09",84.59,83.28,-1.23,2412600,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1616,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1616},"2025-12-08",86.010002,84.16,-1.87,-2.17,3579300,{"date":1797,"open":897,"high":731,"low":1798,"close":857,"change":460,"percent_change":1122,"volume":1799,"transactions":9,"vwap":857},"2025-12-05",85.95,3461300,{"date":1801,"open":668,"high":942,"low":1121,"close":1002,"change":1394,"percent_change":1367,"volume":1802,"transactions":9,"vwap":1002},"2025-12-04",3612700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1121,"change":718,"percent_change":521,"volume":1808,"transactions":9,"vwap":1121},"2025-12-03",84.73,85.050003,83.94,2271400,{"date":1810,"open":1811,"high":1811,"low":1600,"close":1812,"change":1381,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-02",85.35,84.71,-0.66,3339400,{"date":1816,"open":1679,"high":1817,"low":1742,"close":1818,"change":1819,"percent_change":1239,"volume":1820,"transactions":9,"vwap":1818},"2025-12-01",86.93,85.27,-1.4,2644500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1484,"percent_change":448,"volume":1827,"transactions":9,"vwap":1826},"2025-11-28",87.080002,87.19,86.36,86.67,1345300,{"date":1829,"open":1830,"high":1831,"low":970,"close":1832,"change":1422,"percent_change":1484,"volume":1833,"transactions":9,"vwap":1832},"2025-11-26",86.8,87.4,86.75,2176000,{"date":1835,"open":19,"high":1714,"low":19,"close":253,"change":1836,"percent_change":650,"volume":1837,"transactions":9,"vwap":253},"2025-11-25",2.11,3156700,{"date":1839,"open":1840,"high":219,"low":337,"close":1812,"change":758,"percent_change":539,"volume":1841,"transactions":9,"vwap":1812},"2025-11-24",84.88,7729200,{"date":1843,"open":1844,"high":1743,"low":1671,"close":1371,"change":1845,"percent_change":1038,"volume":1846,"transactions":9,"vwap":1371},"2025-11-21",84.38,1.04,4848900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1762,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1762},"2025-11-20",86.019997,86.86,84.019997,-1.93,-2.24,3595000,{"date":1856,"open":1857,"high":1000,"low":1649,"close":1849,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1849},"2025-11-19",84.040001,1.98,2.36,4473300,{"date":1862,"open":1806,"high":1743,"low":1350,"close":1857,"change":600,"percent_change":438,"volume":1863,"transactions":9,"vwap":1857},"2025-11-18",3334000,{"date":1865,"open":1446,"high":239,"low":19,"close":1157,"change":921,"percent_change":1168,"volume":1866,"transactions":9,"vwap":1157},"2025-11-17",3798500,{"date":1868,"open":231,"high":883,"low":1157,"close":1869,"change":510,"percent_change":318,"volume":1870,"transactions":9,"vwap":1869},"2025-11-14",86.3,3269800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1385,"change":1491,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1385},"2025-11-13",85.080002,87.21,84.94,0.62,4444700,{"date":1879,"open":626,"high":942,"low":1880,"close":1881,"change":1882,"percent_change":54,"volume":1883,"transactions":9,"vwap":1881},"2025-11-12",85.029999,85.58,0.42,3052800,{"date":1885,"open":1093,"high":1886,"low":1887,"close":1629,"change":1253,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1629},"2025-11-11",85.4,84.31,1.28,2639700,{"date":1891,"open":1892,"high":1792,"low":1893,"close":1697,"change":1894,"percent_change":1656,"volume":1895,"transactions":9,"vwap":1697},"2025-11-10",82.55,82.010002,0.69,3140300,{"date":1897,"open":1898,"high":689,"low":1899,"close":1900,"change":1901,"percent_change":328,"volume":1902,"transactions":9,"vwap":1900},"2025-11-07",82.87,82.26,83.39,0.95,3160200,{"date":1904,"open":1083,"high":1020,"low":1196,"close":1315,"change":1328,"percent_change":1334,"volume":1905,"transactions":9,"vwap":1315},"2025-11-06",3137900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":190,"percent_change":921,"volume":1912,"transactions":9,"vwap":1911},"2025-11-05",84.050003,84.54,82.54,82.84,3880600,{"date":1914,"open":1915,"high":1415,"low":1083,"close":1159,"change":1253,"percent_change":498,"volume":1916,"transactions":9,"vwap":1159},"2025-11-04",83.050003,4557500,{"date":1918,"open":1919,"high":1309,"low":1920,"close":1921,"change":1876,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-03",83.41,80.24,83.07,0.75,6170500,{"date":1925,"open":1926,"high":911,"low":1588,"close":1927,"change":296,"percent_change":1787,"volume":1928,"transactions":9,"vwap":1927},"2025-10-31",84.48,82.45,11511900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":471,"percent_change":766,"volume":1935,"transactions":9,"vwap":1934},"2025-10-30",82.95,83.71,82.35,83.48,6525200,{"date":1937,"open":1770,"high":19,"low":1300,"close":1938,"change":266,"percent_change":1548,"volume":1939,"transactions":9,"vwap":1938},"2025-10-29",82.69,6199000,{"date":1941,"open":1942,"high":1092,"low":1235,"close":1943,"change":900,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-28",80.17,82.19,1.7,9813900,{"date":1947,"open":1948,"high":1084,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-27",76,75.48,80.82,4.72,6.2,13100200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1262,"percent_change":1381,"volume":1960,"transactions":9,"vwap":1959},"2025-10-24",76.89,77.16,76.089996,76.099998,3165700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1963,"change":1966,"percent_change":1328,"volume":1967,"transactions":9,"vwap":1963},"2025-10-23",76.53,76.86,75.75,-0.31,3145800,{"date":1969,"open":1539,"high":1970,"low":1971,"close":1972,"change":1437,"percent_change":1253,"volume":1973,"transactions":9,"vwap":1972},"2025-10-22",78.33,76.22,76.84,6028100,{"date":1975,"open":1976,"high":1959,"low":1977,"close":1978,"change":39,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-21",75.089996,74.69,76.019997,0.97,3792200,{"date":1982,"open":1977,"high":1983,"low":1984,"close":1985,"change":233,"percent_change":1252,"volume":1986,"transactions":9,"vwap":1985},"2025-10-20",75.57,74.43,75.29,4179000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-17",72.75,74.81,72.67,74.64,1.99,2.74,4955600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1030,"percent_change":792,"volume":2002,"transactions":9,"vwap":2001},"2025-10-16",73.010002,73.79,72.42,72.65,2634800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1262,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-15",72.77,73.83,72.4,72.93,-0.59,4330000,{"date":2012,"open":2005,"high":2013,"low":2014,"close":2015,"change":460,"percent_change":232,"volume":2016,"transactions":9,"vwap":2015},"2025-10-14",73.52,72.47,73.36,3508600,{"date":2018,"open":2019,"high":2020,"low":27,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-13",73.17,73.69,72.95,-0.99,-1.34,3937500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":956,"volume":2032,"transactions":9,"vwap":2030},"2025-10-10",75.13,75.24,73.91,73.94,-1.25,3757600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":690,"percent_change":718,"volume":2039,"transactions":9,"vwap":2038},"2025-10-09",75.77,75.88,74.72,75.19,3181000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":629,"percent_change":1238,"volume":2046,"transactions":9,"vwap":2045},"2025-10-08",74.5,75.79,73.16,75.74,5601300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1295,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-07",77.85,78.040001,76.54,76.72,0.21,2994000,{"date":2056,"open":2057,"high":1475,"low":2058,"close":2059,"change":2060,"percent_change":1813,"volume":2061,"transactions":9,"vwap":2059},"2025-10-06",77.13,76.47,76.56,-0.51,2882100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1882,"percent_change":1667,"volume":2068,"transactions":9,"vwap":2067},"2025-10-03",76.65,77.97,76.5,77.07,4620300,{"date":2070,"open":1949,"high":2052,"low":2071,"close":2064,"change":2072,"percent_change":580,"volume":2073,"transactions":9,"vwap":2064},"2025-10-02",74.51,0.34,3768500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-01",77.79,78.37,73.9,76.31,-1.46,-1.88,5994600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1288,"percent_change":1922,"volume":2089,"transactions":9,"vwap":2088},"2025-09-30",77.14,78.15,76.78,77.77,3783900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-29",76.34,77.74,75.8,77.19,0.94,1.23,4909200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1319,"percent_change":498,"volume":2105,"transactions":9,"vwap":2104},"2025-09-26",75.56,76.38,75.35,76.25,4471000,{"date":2107,"open":2042,"high":2108,"low":2109,"close":2110,"change":1548,"percent_change":1437,"volume":2111,"transactions":9,"vwap":2110},"2025-09-25",75.53,73.7,75.27,6333000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1522,"change":276,"percent_change":380,"volume":2117,"transactions":9,"vwap":1522},"2025-09-24",74.31,75.3,74.019997,3491000,{"date":2119,"open":2020,"high":2115,"low":2120,"close":2121,"change":1437,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-23",73.23,74.57,1.11,5424100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1813,"percent_change":1630,"volume":2130,"transactions":9,"vwap":2129},"2025-09-22",74.2,74.56,73.38,73.75,3670300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1637,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-19",74.46,74.75,74,74.41,-0.19,8177900,{"date":2140,"open":2115,"high":2141,"low":2142,"close":2143,"change":550,"percent_change":521,"volume":2144,"transactions":9,"vwap":2143},"2025-09-18",75.92,73.050003,74.55,8316400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-17",75.42,76.43,74.79,75.2,0.11,0.15,4845300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1976,"change":529,"percent_change":244,"volume":2159,"transactions":9,"vwap":1976},"2025-09-16",75.73,76.080002,74.89,5156300,{"date":2161,"open":2162,"high":1555,"low":2163,"close":2164,"change":2165,"percent_change":254,"volume":2166,"transactions":9,"vwap":2164},"2025-09-15",77.64,75.99,76.050003,-1.52,3734300,{"date":2168,"open":2169,"high":2170,"low":1076,"close":1227,"change":1096,"percent_change":1381,"volume":2171,"transactions":9,"vwap":1227},"2025-09-12",77.49,77.83,6301600,{"date":2173,"open":2174,"high":2175,"low":2085,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-11",78.24,78.54,78.010002,-0.27,-0.34,4606700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2165,"percent_change":884,"volume":2186,"transactions":9,"vwap":2185},"2025-09-10",80.18,80.45,77.89,78.28,3943900,{"date":2188,"open":2182,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2060,"volume":2193,"transactions":9,"vwap":2191},"2025-09-09",80.74,79.51,79.8,-0.41,2417900,{"date":2195,"open":1036,"high":2196,"low":2197,"close":1259,"change":718,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1259},"2025-09-08",80.8,79.53,-0.9,3183800,{"date":2201,"open":2202,"high":1408,"low":2203,"close":2204,"change":2205,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-05",80.78,80.48,80.94,-0.02,2283300,{"date":2208,"open":2209,"high":2210,"low":1399,"close":2211,"change":914,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-04",81.010002,81.57,80.96,-0.32,2648800,{"date":2215,"open":2216,"high":1318,"low":1287,"close":1136,"change":690,"percent_change":1570,"volume":2217,"transactions":9,"vwap":1136},"2025-09-03",81.77,3396300,{"date":2219,"open":1582,"high":2220,"low":2221,"close":2216,"change":2222,"percent_change":1491,"volume":2223,"transactions":9,"vwap":2216},"2025-09-02",82.050003,80.12,0.43,3488000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1053,"change":2151,"percent_change":1269,"volume":2229,"transactions":9,"vwap":1053},"2025-08-29",81.089996,81.54,80.7,2743800,{"date":2231,"open":1257,"high":2232,"low":2233,"close":1019,"change":1532,"percent_change":460,"volume":2234,"transactions":9,"vwap":1019},"2025-08-28",81.29,80.019997,3477000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":1589,"percent_change":759,"volume":2240,"transactions":9,"vwap":2239},"2025-08-27",81.37,81.7,80.9,3026200,{"date":2242,"open":2243,"high":1101,"low":2244,"close":2245,"change":460,"percent_change":980,"volume":2246,"transactions":9,"vwap":2245},"2025-08-26",80.86,80.51,81.27,4957900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2243,"change":2252,"percent_change":679,"volume":2253,"transactions":9,"vwap":2243},"2025-08-25",81.76,82.23,80.85,-0.97,4393000,{"date":2255,"open":1144,"high":1180,"low":2256,"close":2257,"change":2258,"percent_change":1656,"volume":2259,"transactions":9,"vwap":2257},"2025-08-22",80.35,81.83,0.67,3076100,{"date":2261,"open":1061,"high":1899,"low":2262,"close":2263,"change":1029,"percent_change":1030,"volume":2264,"transactions":9,"vwap":2263},"2025-08-21",81.029999,81.16,7510400,{"date":2266,"open":2267,"high":1106,"low":2268,"close":1061,"change":2269,"percent_change":853,"volume":2270,"transactions":9,"vwap":1061},"2025-08-20",80,79.43,2.46,5058600,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":222,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-19",77.75,79.35,78.93,0.8,4793800,{"date":2279,"open":1230,"high":2280,"low":2281,"close":2282,"change":1045,"percent_change":1046,"volume":2283,"transactions":9,"vwap":2282},"2025-08-18",78.94,77.65,78.3,4287700,{"date":2285,"open":1293,"high":1480,"low":2286,"close":2287,"change":275,"percent_change":1223,"volume":2288,"transactions":9,"vwap":2287},"2025-08-15",77.58,78.26,2620500,{"date":2290,"open":2291,"high":1529,"low":2292,"close":2293,"change":266,"percent_change":660,"volume":2294,"transactions":9,"vwap":2293},"2025-08-14",77.53,77.22,78.18,2811000,{"date":2296,"open":1229,"high":2297,"low":1503,"close":1203,"change":1922,"percent_change":1979,"volume":2298,"transactions":9,"vwap":1203},"2025-08-13",78.019997,3477200,{"date":2300,"open":2093,"high":2050,"low":2301,"close":2302,"change":1787,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-12",76.07,76.93,-1.57,3630900,{"date":2306,"open":2297,"high":2307,"low":2308,"close":2309,"change":2137,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-11",78.41,77.55,78.16,-0.24,2884700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1882,"percent_change":221,"volume":2318,"transactions":9,"vwap":2317},"2025-08-08",77.82,78.56,77.41,78.35,2877400,{"date":2320,"open":1243,"high":1273,"low":2292,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-07",77.93,-0.68,-0.87,3238600,{"date":2326,"open":2327,"high":1512,"low":2162,"close":1520,"change":599,"percent_change":1388,"volume":2328,"transactions":9,"vwap":1520},"2025-08-06",79.17,3963700,{"date":2330,"open":2331,"high":1190,"low":2332,"close":1085,"change":628,"percent_change":1137,"volume":2333,"transactions":9,"vwap":1085},"2025-08-05",80.059998,78.76,4047100,{"date":2335,"open":1512,"high":1279,"low":1301,"close":1075,"change":2336,"percent_change":766,"volume":2337,"transactions":9,"vwap":1075},"2025-08-04",0.76,3171800,{"date":2339,"open":2340,"high":1069,"low":2341,"close":1523,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1523},"2025-08-01",79.019997,77.96,0.02,0.03,3152900,{"date":2346,"open":2202,"high":1274,"low":2340,"close":2347,"change":751,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-31",79.31,-2.28,5077100,{"date":2351,"open":2352,"high":2353,"low":2183,"close":2263,"change":1894,"percent_change":801,"volume":2354,"transactions":9,"vwap":2263},"2025-07-30",80.92,81.88,5834200,{"date":2356,"open":2357,"high":124,"low":2358,"close":2359,"change":1858,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-29",79.49,79.11,80.47,2.52,6361600,{"date":2363,"open":2183,"high":2364,"low":2077,"close":2365,"change":2366,"percent_change":957,"volume":2367,"transactions":9,"vwap":2365},"2025-07-28",80.73,78.49,-1.51,6024500,{"date":2369,"open":2370,"high":1406,"low":2371,"close":2267,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2267},"2025-07-25",81.5,77.52,4.2,5.54,15656700,{"date":2376,"open":1964,"high":2377,"low":2378,"close":2094,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2094},"2025-07-24",77.080002,75.39,-1.11,-1.44,7545800,{"date":2383,"open":2067,"high":2384,"low":2385,"close":2386,"change":1548,"percent_change":2276,"volume":2387,"transactions":9,"vwap":2386},"2025-07-23",77.54,76.58,76.91,5237300,{"date":2389,"open":2058,"high":2390,"low":2301,"close":2391,"change":914,"percent_change":2178,"volume":2392,"transactions":9,"vwap":2391},"2025-07-22",77.019997,76.3,4867600,{"date":2394,"open":2395,"high":1227,"low":1538,"close":2059,"change":845,"percent_change":276,"volume":2396,"transactions":9,"vwap":2059},"2025-07-21",76.98,2869100,{"date":2398,"open":2066,"high":2399,"low":1530,"close":1076,"change":2400,"percent_change":460,"volume":2401,"transactions":9,"vwap":1076},"2025-07-18",77.36,0.31,4816600,{"date":2403,"open":2404,"high":2059,"low":2405,"close":2404,"change":1045,"percent_change":1046,"volume":2406,"transactions":9,"vwap":2404},"2025-07-17",76.18,75.44,4140700,{"date":2408,"open":2409,"high":2410,"low":2115,"close":2411,"change":1570,"percent_change":2323,"volume":2412,"transactions":9,"vwap":2411},"2025-07-16",77.029999,77.040001,76.14,5066400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":2081,"volume":2419,"transactions":9,"vwap":2417},"2025-07-15",78.69,78.73,76.81,-1.47,3990900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2185,"change":1012,"percent_change":428,"volume":2425,"transactions":9,"vwap":2185},"2025-07-14",77.94,78.81,77.81,4845100,{"date":2427,"open":2287,"high":1293,"low":1531,"close":2428,"change":1507,"percent_change":1703,"volume":2429,"transactions":9,"vwap":2428},"2025-07-11",78.050003,3780200,{"date":2431,"open":2281,"high":1221,"low":1495,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-10",78.8,1.61,2.09,4298300,{"date":2437,"open":2438,"high":2399,"low":2439,"close":2095,"change":2276,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2095},"2025-07-09",76.79,75.84,1.05,2635600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1733,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-08",76.68,77.3,76.16,76.39,-0.39,2412000,{"date":2451,"open":1539,"high":2452,"low":2453,"close":2454,"change":449,"percent_change":936,"volume":2455,"transactions":9,"vwap":2454},"2025-07-07",77.43,76.029999,76.69,2503600,{"date":2457,"open":1495,"high":2452,"low":2066,"close":2438,"change":1029,"percent_change":1733,"volume":2458,"transactions":9,"vwap":2438},"2025-07-03",1679400,{"date":2460,"open":2438,"high":2461,"low":2391,"close":2390,"change":1583,"percent_change":700,"volume":2462,"transactions":9,"vwap":2390},"2025-07-02",78.07,3082700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":296,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-01",77.7,78.029999,76.92,77.18,-1.32,3143200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1216,"percent_change":1216,"volume":2477,"transactions":9,"vwap":2476},"2025-06-30",78.059998,78.53,77.67,78.21,3098900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2476,"change":838,"percent_change":900,"volume":2483,"transactions":9,"vwap":2476},"2025-06-27",77.25,78.25,76.94,6205600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1012,"volume":2491,"transactions":9,"vwap":2489},"2025-06-26",76.99,77.9,76.67,77.15,0.18,4814200,{"date":2493,"open":2043,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-06-25",77.27,75.67,76.97,1.12,1.48,3724600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1491,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-24",75.71,76.63,74.12,75.85,0.7,4651000,{"date":2509,"open":2510,"high":2511,"low":2128,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-06-23",73.71,75.69,75.32,1.49,2.02,3796200,{"date":2517,"open":1984,"high":2134,"low":2518,"close":2006,"change":1345,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2006},"2025-06-20",73.35,-0.2,7031000,{"date":2522,"open":2523,"high":2127,"low":2000,"close":2524,"change":470,"percent_change":1979,"volume":2525,"transactions":9,"vwap":2524},"2025-06-18",72.78,73.98,3983300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-06-17",74.32,74.53,72.98,73.27,-1.55,-2.07,3037400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1327,"percent_change":1096,"volume":2541,"transactions":9,"vwap":2540},"2025-06-16",75.15,75.81,74.54,74.82,2925600,{"date":2543,"open":2150,"high":2141,"low":2544,"close":2537,"change":1651,"percent_change":629,"volume":2545,"transactions":9,"vwap":2537},"2025-06-13",75.010002,2661800,{"date":2547,"open":2548,"high":1503,"low":2549,"close":2550,"change":1882,"percent_change":232,"volume":2551,"transactions":9,"vwap":2550},"2025-06-12",75.28,75.26,75.89,2851300,{"date":2553,"open":2538,"high":2554,"low":2115,"close":2555,"change":1327,"percent_change":1096,"volume":2556,"transactions":9,"vwap":2555},"2025-06-11",76.15,75.47,4874500,{"date":2558,"open":2559,"high":2560,"low":2555,"close":2094,"change":1381,"percent_change":718,"volume":2561,"transactions":9,"vwap":2094},"2025-06-10",75.98,76.55,2911800,{"date":2563,"open":2480,"high":2564,"low":2548,"close":2565,"change":1691,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-09",77.37,76.36,-1.5,2492000,{"date":2569,"open":2292,"high":2570,"low":2051,"close":2371,"change":1674,"percent_change":2212,"volume":2571,"transactions":9,"vwap":2371},"2025-06-06",77.8,2633900,{"date":2573,"open":2273,"high":2574,"low":2564,"close":2088,"change":1484,"percent_change":449,"volume":2575,"transactions":9,"vwap":2088},"2025-06-05",78.27,2308000,{"date":2577,"open":1531,"high":2578,"low":1531,"close":2049,"change":381,"percent_change":509,"volume":2579,"transactions":9,"vwap":2049},"2025-06-04",78.46,3444000,{"date":2581,"open":2564,"high":2077,"low":2057,"close":1489,"change":792,"percent_change":539,"volume":2582,"transactions":9,"vwap":1489},"2025-06-03",4093400,{"date":2584,"open":2169,"high":2585,"low":2104,"close":1555,"change":2586,"percent_change":1345,"volume":2587,"transactions":9,"vwap":1555},"2025-06-02",78.14,-0.12,3374800,{"date":2589,"open":1286,"high":2282,"low":2302,"close":2590,"change":54,"percent_change":222,"volume":2591,"transactions":9,"vwap":2590},"2025-05-30",78.22,9048500,{"date":2593,"open":2594,"high":1475,"low":1514,"close":2595,"change":861,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-29",76.82,77.73,1.4,4110800,{"date":2599,"open":2600,"high":2601,"low":2079,"close":2602,"change":265,"percent_change":1288,"volume":2603,"transactions":9,"vwap":2602},"2025-05-28",77.010002,78.75,76.66,6036600,{"date":2605,"open":2606,"high":2058,"low":2548,"close":1971,"change":2097,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1971},"2025-05-27",75.46,1.64,3499400,{"date":2610,"open":2611,"high":2537,"low":2126,"close":2612,"change":1296,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-23",74.8,74.99,0.27,3738100,{"date":2616,"open":1948,"high":2617,"low":1977,"close":2149,"change":190,"percent_change":2618,"volume":1682,"transactions":9,"vwap":2149},"2025-05-22",76.17,-1.72,{"date":2620,"open":2308,"high":2088,"low":2621,"close":1959,"change":1183,"percent_change":1169,"volume":2622,"transactions":9,"vwap":1959},"2025-05-21",75.43,4413000,{"date":2624,"open":1475,"high":2077,"low":2384,"close":2170,"change":700,"percent_change":2177,"volume":2625,"transactions":9,"vwap":2170},"2025-05-20",5333200,{"date":2627,"open":2093,"high":2287,"low":1229,"close":2050,"change":1045,"percent_change":1046,"volume":2628,"transactions":9,"vwap":2050},"2025-05-19",5518500,{"date":2630,"open":1964,"high":2185,"low":1972,"close":1475,"change":2497,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1475},"2025-05-16",1.46,4985800,{"date":2634,"open":2302,"high":2494,"low":2635,"close":2636,"change":381,"percent_change":509,"volume":2637,"transactions":9,"vwap":2636},"2025-05-15",76.11,76.88,4542600,{"date":2639,"open":2405,"high":2640,"low":2103,"close":2641,"change":210,"percent_change":1062,"volume":2642,"transactions":9,"vwap":2641},"2025-05-14",77.24,76.75,7672100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2506,"percent_change":2096,"volume":2649,"transactions":9,"vwap":2648},"2025-05-13",74.88,75.94,74.080002,75.5,5657600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2611,"change":2497,"percent_change":1393,"volume":2655,"transactions":9,"vwap":2611},"2025-05-12",74.4,74.84,73.68,3789000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2654,"change":1703,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2654},"2025-05-09",74.67,74.91,73.61,-1.27,3814700,{"date":2664,"open":2621,"high":2665,"low":2071,"close":2666,"change":2192,"percent_change":690,"volume":2667,"transactions":9,"vwap":2666},"2025-05-08",76.13,74.63,3743900,{"date":2669,"open":2670,"high":1965,"low":2136,"close":2671,"change":380,"percent_change":1295,"volume":2672,"transactions":9,"vwap":2671},"2025-05-07",74.83,75.040001,2420000,{"date":2674,"open":2136,"high":2675,"low":2676,"close":2677,"change":2137,"percent_change":1674,"volume":2678,"transactions":9,"vwap":2677},"2025-05-06",75.36,74.25,74.92,2433700,{"date":2680,"open":2681,"high":2682,"low":1992,"close":2683,"change":359,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-05",75.12,75.54,75.11,-0.71,2457600,{"date":2687,"open":2385,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":222,"volume":2692,"transactions":9,"vwap":2690},"2025-05-02",77.12,75.41,75.65,0.47,3286800,{"date":2694,"open":2682,"high":2695,"low":2696,"close":2697,"change":1966,"percent_change":2192,"volume":2698,"transactions":9,"vwap":2697},"2025-05-01",75.82,74.15,75.18,5139700,{"date":2700,"open":2404,"high":2701,"low":2702,"close":2703,"change":520,"percent_change":391,"volume":2704,"transactions":9,"vwap":2703},"2025-04-30",76.35,74.52,75.49,4900100,{"date":2706,"open":2648,"high":2385,"low":2707,"close":2708,"change":160,"percent_change":1319,"volume":2709,"transactions":9,"vwap":2708},"2025-04-29",74.96,76.28,4491200,{"date":2711,"open":2102,"high":2712,"low":2713,"close":2682,"change":965,"percent_change":1813,"volume":2714,"transactions":9,"vwap":2682},"2025-04-28",76.6,74.94,5001900,{"date":2716,"open":2540,"high":1959,"low":2717,"close":2718,"change":2719,"percent_change":1458,"volume":2720,"transactions":9,"vwap":2718},"2025-04-25",74.099998,76.040001,0.91,6330200,{"date":2722,"open":2126,"high":2723,"low":2724,"close":2027,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2027},"2025-04-24",76.29,72.94,4.67,6.63,11705300,{"date":2729,"open":2730,"high":1989,"low":2731,"close":2732,"change":1637,"percent_change":2519,"volume":2733,"transactions":9,"vwap":2732},"2025-04-23",71.97,69.84,70.46,7500100,{"date":181,"open":2735,"high":2736,"low":177,"close":2737,"change":2276,"percent_change":328,"volume":2738,"transactions":9,"vwap":2737},69.8,70.79,70.6,3005600]