[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZU":3,"homepage-market-summary":30,"stock-historical-EZU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EZU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShare MSCI Eurozone ETF of ISHARES INC.","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6726,2.461768,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.03,66.65,67.14,66.57,66.15,0.88,1.33,1220420.182108,72.195,59.92,1493229.336800828,57.9,6582,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},53.58,1774231,647594334.200207,23.79,"2025-04-22",[182,185,195,205,216,227,238,247,256,266,275,286,296,305,314,324,335,346,357,368,377,387,395,403,413,422,431,440,451,461,469,480,489,499,510,518,528,538,545,553,562,571,580,587,595,604,615,626,633,642,650,660,671,681,690,699,709,718,725,735,741,746,753,760,766,772,780,785,792,797,802,809,818,825,831,837,844,848,854,860,868,875,882,889,895,902,906,911,919,924,929,935,940,948,956,963,971,980,988,996,1004,1009,1014,1021,1026,1034,1042,1047,1055,1063,1071,1077,1085,1091,1098,1105,1108,1114,1120,1126,1131,1136,1143,1149,1157,1164,1171,1178,1186,1194,1202,1210,1219,1226,1232,1240,1247,1255,1262,1268,1277,1286,1293,1299,1305,1312,1319,1328,1335,1342,1348,1355,1360,1365,1368,1373,1377,1382,1389,1396,1399,1404,1408,1412,1417,1422,1428,1433,1440,1447,1452,1457,1460,1467,1473,1477,1482,1490,1497,1502,1508,1513,1519,1523,1528,1533,1538,1544,1551,1559,1566,1572,1579,1587,1592,1596,1603,1609,1616,1624,1630,1636,1645,1651,1657,1661,1665,1671,1678,1683,1689,1694,1700,1707,1714,1721,1728,1737,1745,1754,1762,1769,1773,1777,1783,1791,1797,1805,1809,1815,1820,1825,1829,1835,1838,1841,1847,1854,1860,1864,1867,1871,1874,1878,1882,1887,1893,1897,1902,1907,1912,1917,1922,1926,1930,1937,1943,1948,1954,1960,1967,1970,1974,1980,1985,1990,1999,2003,2010,2016,2022,2029,2036,2043,2050,2057,2063,2068,2072,2078,2084,2090,2096,2101,2105,2110,2114,2120,2126,2132,2138,2144,2151,2159,2166,2175,2183,2187,2193,2199,2204,2208,2214,2219,2225,2230,2235,2240,2245,2249,2255,2263,2269,2273,2276,2282,2287,2294,2298,2305,2311,2315,2321,2328,2334,2341,2347,2352,2359,2363,2367,2371,2375,2378,2383,2386,2391,2397,2401,2405,2410,2414,2422,2428,2434,2438,2444,2450,2454,2461,2467,2474,2481,2487,2494,2500,2506,2512,2519,2526,2532,2538,2545,2553,2560],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},15585,66.8903,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",67.37,67.48,65.8,-1.18,-1.75,3081063.77324,33439,66.1539,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",68.3,67.28,67.33,-0.9,-1.32,2438896.05071,18358,67.7094,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",68.48,68.62,67.775,68.23,-0.29,-0.42,632167.573277,10715,68.1212,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",68.5,68.91,68.09,68.52,-0.19,-0.28,497655.494763,9478,68.5196,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",68.58,68.785,68.2,68.71,0.51,0.75,433978.581113,7948,68.5138,{"date":239,"open":240,"high":218,"low":241,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",67.86,67.73,0.12,0.18,839705.52942,13107,68.1623,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":72,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",68.97,67.785,68.08,-1.56,1011508.196186,14493,68.1516,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":122,"volume":263,"transactions":264,"vwap":265},"2026-09-22",69.27,69.37,68.735,69.16,0.17,690308.85383,11140,69.0181,{"date":267,"open":229,"high":268,"low":229,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",69.145,68.99,0.83,1.22,852850.890496,10017,68.9508,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",68.32,68.51,67.83,68.16,-0.59,-0.86,1197996.783521,10495,67.9897,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",69.1,68.53,68.75,0.59,0.87,1033223.915339,12273,68.9354,{"date":297,"open":298,"high":298,"low":299,"close":280,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",68.9,67.78,-0.17,-0.25,953612.695847,13922,68.439,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":222,"percent_change":223,"volume":311,"transactions":312,"vwap":313},"2026-09-15",68.47,68.6,68.085,68.33,1519964.498653,10970,68.3205,{"date":315,"open":316,"high":317,"low":318,"close":221,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",68.59,68.915,68.205,-1.09,-1.57,1093832.096949,15048,68.5677,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",69.85,69.89,69.485,69.61,0.63,0.91,2736825.307402,13366,69.7054,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",69.17,69.72,68.925,68.98,-0.65,-0.93,918698.564703,12041,69.1129,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",69.74,70.03,69.51,69.63,-0.74,-1.05,924154.008109,11112,69.674,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",70.79,70.8099,70.325,70.37,-0.09,-0.13,491724.3075,7919,70.5789,{"date":369,"open":362,"high":370,"low":371,"close":372,"change":243,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",70.595,70.3,70.46,0.26,573799.943669,7502,70.4243,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":127,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",70.27,70.31,69.86,70.28,0.57,2579276.711689,14584,70.1267,{"date":388,"open":349,"high":349,"low":389,"close":390,"change":122,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",69.52,69.88,0.36,836967.342316,10959,69.8015,{"date":396,"open":397,"high":371,"low":398,"close":351,"change":399,"percent_change":190,"volume":400,"transactions":401,"vwap":402},"2026-09-01",69.9,69.4432,-0.83,913510.666751,15360,69.7832,{"date":404,"open":405,"high":406,"low":407,"close":372,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",70.83,70.965,70.385,-0.38,-0.54,833908.464859,9696,70.5317,{"date":414,"open":415,"high":416,"low":359,"close":417,"change":418,"percent_change":223,"volume":419,"transactions":420,"vwap":421},"2026-08-28",71.3,71.45,70.84,-0.2,755075.663145,11252,71.0035,{"date":423,"open":424,"high":424,"low":359,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",71.49,71.04,-0.36,-0.5,712212.872762,11435,70.9341,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":300,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",71.84,71.295,71.4,-0.24,573109.482251,7865,71.4581,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",71.33,71.98,70.72,71.57,0.21,0.29,1909435.417621,20914,71.4483,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":364,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",71.19,71.53,71.16,71.36,-0.18,522675.554236,9019,71.3358,{"date":462,"open":463,"high":463,"low":464,"close":424,"change":147,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",71.63,71.39,0.53,590559.49257,8297,71.5052,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",71.22,71.38,70.945,71.11,-0.1,-0.14,582045.309404,10628,71.1037,{"date":481,"open":456,"high":416,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",71.07,71.21,0.11,0.15,682391.715676,10281,71.2288,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":319,"volume":496,"transactions":497,"vwap":498},"2026-08-18",71.5,71.58,71,71.1,-0.78,580151.166688,10608,71.199,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",72.01,72.175,71.795,71.88,-0.11,-0.15,649361.958474,9356,71.9463,{"date":511,"open":512,"high":25,"low":513,"close":514,"change":484,"percent_change":485,"volume":515,"transactions":516,"vwap":517},"2026-08-14",71.89,71.825,71.99,594418.085932,7773,71.9397,{"date":519,"open":520,"high":521,"low":522,"close":504,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",71.83,71.96,71.7,0.19,0.27,645146.691258,9513,71.8439,{"date":529,"open":520,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",71.9,71.51,71.69,0.16,0.22,399482.908062,7973,71.6793,{"date":539,"open":540,"high":433,"low":472,"close":454,"change":541,"percent_change":142,"volume":542,"transactions":543,"vwap":544},"2026-08-11",71.72,0.23,633134.448833,8942,71.6037,{"date":546,"open":547,"high":547,"low":548,"close":415,"change":549,"percent_change":408,"volume":550,"transactions":551,"vwap":552},"2026-08-10",71.64,71.27,-0.27,555213.740495,7825,71.4049,{"date":554,"open":555,"high":555,"low":556,"close":445,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",71.82,71.37,0.54,0.76,581190.999503,10629,71.5055,{"date":563,"open":548,"high":564,"low":565,"close":566,"change":567,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",71.44,70.91,71.03,0.01,754980.664236,11476,71.1494,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":505,"volume":577,"transactions":578,"vwap":579},"2026-08-05",71.29,70.9,71.02,-0.08,476958.723342,9905,71.0692,{"date":581,"open":582,"high":471,"low":380,"close":494,"change":292,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",70.8,1.24,509364.272156,9194,70.9421,{"date":588,"open":589,"high":382,"low":589,"close":590,"change":137,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",69.7,70.23,0.95,626685.898353,11185,70.1497,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":576,"percent_change":505,"volume":601,"transactions":602,"vwap":603},"2026-07-31",69.69,69.725,68.83,69.57,1216820.631979,16164,69.4134,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",69.09,69.675,68.81,69.65,1.94,2.87,872366.465722,12960,69.3909,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",67.85,68.605,67.3,67.71,-0.46,-0.67,1017514.703053,17761,67.8566,{"date":627,"open":241,"high":277,"low":628,"close":629,"change":363,"percent_change":364,"volume":630,"transactions":631,"vwap":632},"2026-07-28",67.62,68.17,892086.67738,13798,68.0273,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":52,"volume":639,"transactions":640,"vwap":641},"2026-07-27",68.74,67.93,68.26,0.33,653441.067897,12136,68.1504,{"date":643,"open":644,"high":645,"low":646,"close":636,"change":638,"percent_change":52,"volume":647,"transactions":648,"vwap":649},"2026-07-24",68.05,68.34,67.74,864544.113673,12180,68.0623,{"date":651,"open":652,"high":653,"low":187,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",67.57,67.875,67.6,-1.22,-1.77,1116726.630682,15442,67.6199,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",68.84,69.02,68.795,68.82,0.28,0.41,807640.834152,11308,68.8843,{"date":672,"open":673,"high":229,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",68.15,67.9,68.54,1.06,1.57,801604.709631,9698,68.3826,{"date":682,"open":683,"high":251,"low":684,"close":188,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",67.91,67.39,-0.49,-0.72,1019115.205441,11706,67.6879,{"date":691,"open":692,"high":231,"low":693,"close":694,"change":549,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",67.56,67.55,67.97,-0.4,781833.202533,10008,67.9372,{"date":700,"open":701,"high":229,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",68.21,68.075,68.24,-0.52,-0.76,692985.204239,9402,68.2832,{"date":710,"open":711,"high":665,"low":712,"close":713,"change":714,"percent_change":330,"volume":715,"transactions":716,"vwap":717},"2026-07-15",68.69,68.055,68.76,0.43,860337.231363,12409,68.5063,{"date":719,"open":307,"high":720,"low":721,"close":310,"change":714,"percent_change":330,"volume":722,"transactions":723,"vwap":724},"2026-07-14",68.825,68.295,542986.647842,7858,68.5368,{"date":726,"open":727,"high":728,"low":729,"close":674,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",68.56,68.68,67.77,-0.66,-0.96,513685.377173,7842,68.1114,{"date":736,"open":737,"high":635,"low":673,"close":727,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":727},"2026-07-10",68.63,0.05,0.07,466700,{"date":742,"open":316,"high":743,"low":629,"close":278,"change":142,"percent_change":744,"volume":745,"transactions":9,"vwap":278},"2026-07-09",68.8,0.47,752900,{"date":747,"open":748,"high":210,"low":749,"close":750,"change":341,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-08",67.81,67.42,68.19,-0.94,726800,{"date":754,"open":755,"high":389,"low":756,"close":662,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":662},"2026-07-07",69.47,68.65,-1.04,-1.49,962600,{"date":761,"open":762,"high":763,"low":764,"close":390,"change":137,"percent_change":591,"volume":765,"transactions":9,"vwap":390},"2026-07-06",69.62,69.94,69.44,988600,{"date":767,"open":768,"high":763,"low":298,"close":769,"change":292,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",69.5,69.22,1.27,1204100,{"date":773,"open":774,"high":775,"low":729,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",68.57,68.72,68.35,-1.15,-1.65,704300,{"date":781,"open":635,"high":768,"low":782,"close":768,"change":66,"percent_change":783,"volume":784,"transactions":9,"vwap":768},"2026-06-30",68.73,1.31,2042800,{"date":786,"open":787,"high":788,"low":789,"close":308,"change":790,"percent_change":770,"volume":791,"transactions":9,"vwap":308},"2026-06-29",67.96,68.61,67.67,0.86,441300,{"date":793,"open":794,"high":795,"low":628,"close":646,"change":730,"percent_change":731,"volume":796,"transactions":9,"vwap":646},"2026-06-26",67.94,68.14,501500,{"date":798,"open":207,"high":711,"low":694,"close":799,"change":22,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-25",68.4,1.3,754100,{"date":803,"open":654,"high":804,"low":199,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",67.89,67.52,-0.47,-0.69,1468800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",68.22,68.45,67.95,67.99,-1.36,-1.96,785000,{"date":819,"open":820,"high":821,"low":261,"close":822,"change":823,"percent_change":107,"volume":824,"transactions":9,"vwap":822},"2026-06-22",69.45,69.49,69.35,0.04,606800,{"date":826,"open":768,"high":589,"low":827,"close":828,"change":829,"percent_change":52,"volume":830,"transactions":9,"vwap":828},"2026-06-18",69.19,69.31,0.34,698500,{"date":832,"open":381,"high":833,"low":662,"close":249,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":249},"2026-06-17",70.17,-0.37,-0.53,1426700,{"date":838,"open":600,"high":839,"low":840,"close":841,"change":107,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-16",69.78,69.28,69.34,0.09,656100,{"date":845,"open":380,"high":380,"low":846,"close":840,"change":341,"percent_change":342,"volume":847,"transactions":9,"vwap":840},"2026-06-15",69.25,2689700,{"date":849,"open":600,"high":850,"low":828,"close":851,"change":852,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",70.12,69.93,0,1093100,{"date":855,"open":811,"high":856,"low":683,"close":851,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":851},"2026-06-11",69.97,2.49,3.69,1863500,{"date":861,"open":862,"high":675,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",68.36,67.43,67.44,-1.06,-1.55,1016800,{"date":869,"open":870,"high":821,"low":871,"close":218,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":218},"2026-06-09",69.050003,67.35,0.42,0.62,1306700,{"date":876,"open":310,"high":727,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-08",67.98,68.080002,0.45,0.67,788900,{"date":883,"open":249,"high":249,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",67.31,67.63,-1.68,-2.42,1078400,{"date":890,"open":891,"high":820,"low":892,"close":828,"change":558,"percent_change":893,"volume":894,"transactions":9,"vwap":828},"2026-06-04",69.2,68.94,1.11,889200,{"date":896,"open":249,"high":897,"low":307,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",69.099998,68.55,-0.79,-1.14,1023100,{"date":903,"open":846,"high":764,"low":870,"close":841,"change":904,"percent_change":38,"volume":905,"transactions":9,"vwap":841},"2026-06-02",0.5,793300,{"date":907,"open":812,"high":908,"low":909,"close":662,"change":107,"percent_change":842,"volume":910,"transactions":9,"vwap":662},"2026-06-01",69.14,68.059998,1144100,{"date":912,"open":913,"high":822,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-29",69.089996,68.77,68.78,-0.02,-0.03,1632700,{"date":920,"open":921,"high":908,"low":922,"close":743,"change":222,"percent_change":223,"volume":923,"transactions":9,"vwap":743},"2026-05-28",68.67,68.42,1092600,{"date":925,"open":926,"high":927,"low":782,"close":269,"change":300,"percent_change":301,"volume":928,"transactions":9,"vwap":269},"2026-05-27",69.32,69.38,949900,{"date":930,"open":822,"high":931,"low":290,"close":261,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":261},"2026-05-26",69.4,1.15,1.69,1731800,{"date":936,"open":799,"high":221,"low":694,"close":937,"change":938,"percent_change":408,"volume":939,"transactions":9,"vwap":937},"2026-05-22",68.010002,-0.26,939400,{"date":941,"open":942,"high":898,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",67.58,67.11,68.27,0.44,0.65,1478700,{"date":949,"open":950,"high":951,"low":952,"close":279,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":279},"2026-05-20",66.74,68.07,66.53,1.62,2.45,1380200,{"date":957,"open":952,"high":18,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",66.089996,66.21,-0.56,-0.84,991500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":270,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-18",66.83,66.86,66.050003,66.77,1.26,1060400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",66.13,66.3,65.84,65.94,-1.35,-2.01,2927600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":823,"volume":987,"transactions":9,"vwap":985},"2026-05-14",67.54,67.7,67.22,67.29,0.03,894700,{"date":989,"open":990,"high":198,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-13",66.59,66.46,67.26,0.48,0.72,2453800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":399,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-12",66.75,66.84,66.26,66.78,-1.23,1340200,{"date":1005,"open":654,"high":789,"low":1006,"close":1007,"change":301,"percent_change":834,"volume":1008,"transactions":9,"vwap":1007},"2026-05-11",67.4,67.61,1258000,{"date":1010,"open":1011,"high":636,"low":1006,"close":240,"change":137,"percent_change":1012,"volume":1013,"transactions":9,"vwap":240},"2026-05-08",67.82,0.98,828300,{"date":1015,"open":782,"high":1016,"low":19,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",68.86,67.2,-1.52,-2.21,1977200,{"date":1022,"open":310,"high":914,"low":231,"close":775,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":775},"2026-05-06",2.13,3.2,2045300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":990,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":990},"2026-05-05",66.29,66.69,65.98,1.47,2.26,1366400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":320,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-04",65.95,65.99,64.83,65.12,-2.35,2472800,{"date":1043,"open":1044,"high":654,"low":1045,"close":1029,"change":739,"percent_change":484,"volume":1046,"transactions":9,"vwap":1029},"2026-05-01",67,66.68,1818200,{"date":1048,"open":1049,"high":950,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",65.88,65.64,66.62,1.46,2.24,1423400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":341,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-29",65.69,65.75,64.92,65.16,-0.99,981600,{"date":1064,"open":1049,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",65.96,65.56,65.81,-0.34,-0.51,1290100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":21,"change":426,"percent_change":409,"volume":1076,"transactions":9,"vwap":21},"2026-04-27",66.44,66.67,66.040001,874700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":270,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",66.42,66.64,66.11,66.51,0.55,950500,{"date":1086,"open":1087,"high":1074,"low":1088,"close":1065,"change":1089,"percent_change":200,"volume":1090,"transactions":9,"vwap":1065},"2026-04-23",66.38,65.21,-0.6,2422600,{"date":1092,"open":1093,"high":1094,"low":1000,"close":1095,"change":842,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-22",67.059998,67.24,66.56,0.14,1829100,{"date":1099,"open":748,"high":1011,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-21",66.41,66.47,-1.48,-2.18,1632100,{"date":1106,"open":794,"high":877,"low":984,"close":813,"change":549,"percent_change":695,"volume":1107,"transactions":9,"vwap":813},"2026-04-20",1078100,{"date":1109,"open":713,"high":1016,"low":1110,"close":811,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":811},"2026-04-17",68.11,1.18,1.76,1993500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":408,"percent_change":960,"volume":1119,"transactions":9,"vwap":1118},"2026-04-16",67.59,66.8,67.040001,883900,{"date":1121,"open":982,"high":1122,"low":1123,"close":749,"change":223,"percent_change":1124,"volume":1125,"transactions":9,"vwap":749},"2026-04-15",67.66,67.089996,-0.41,1567600,{"date":1127,"open":1122,"high":279,"low":1128,"close":983,"change":873,"percent_change":1129,"volume":1130,"transactions":9,"vwap":983},"2026-04-14",67.36,0.92,1035600,{"date":1132,"open":1133,"high":943,"low":1066,"close":1134,"change":993,"percent_change":994,"volume":1135,"transactions":9,"vwap":1134},"2026-04-13",66.12,67.080002,1213200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":122,"percent_change":147,"volume":1142,"transactions":9,"vwap":1141},"2026-04-10",66.89,67.019997,66.36,66.6,978300,{"date":1144,"open":976,"high":1145,"low":1146,"close":1147,"change":842,"percent_change":1096,"volume":1148,"transactions":9,"vwap":1147},"2026-04-09",66.63,65.58,66.35,1139400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1000,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1000},"2026-04-08",66.61,66.66,65.83,2.77,4.36,2839600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":576,"percent_change":364,"volume":1163,"transactions":9,"vwap":1162},"2026-04-07",63.12,63.71,62.39,63.49,2715500,{"date":1165,"open":1166,"high":1160,"low":1167,"close":1168,"change":1169,"percent_change":38,"volume":1170,"transactions":9,"vwap":1168},"2026-04-06",63.27,63.02,63.57,0.46,1673000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1124,"percent_change":341,"volume":1177,"transactions":9,"vwap":1176},"2026-04-02",62.15,63.38,61.9,63.11,2502300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":22,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-01",63.44,63.92,63.16,63.52,1.4,3346300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-03-31",61.51,62.64,61.21,2.29,3.79,4507700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":262,"volume":1201,"transactions":9,"vwap":1199},"2026-03-30",60.76,60.86,60.060001,60.35,0.1,1687500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":352,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-27",60.65,61.040001,60.09,60.25,-1.21,1967700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-26",61.44,61.96,60.96,60.99,-1.29,-2.07,2819500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":234,"percent_change":271,"volume":1225,"transactions":9,"vwap":1224},"2026-03-25",62.62,62.63,61.94,62.28,3201100,{"date":1227,"open":1205,"high":1228,"low":1229,"close":1230,"change":834,"percent_change":1089,"volume":1231,"transactions":9,"vwap":1230},"2026-03-24",61.83,60.74,61.53,2542800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1175,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1175},"2026-03-23",61.64,62.83,61.34,1.71,2.84,4866400,{"date":1241,"open":1242,"high":1242,"low":26,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-20",62.22,60.19,-2.22,-3.56,6318300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":986,"volume":1254,"transactions":9,"vwap":1252},"2026-03-19",61.31,62.81,60.62,62.41,0.02,2782700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1161,"change":900,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1161},"2026-03-18",63.37,63.39,62.36,-1.79,1544500,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":142,"percent_change":233,"volume":1267,"transactions":9,"vwap":1266},"2026-03-17",63.87,63.36,63.53,1915500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-16",62.88,63.4,62.84,63.21,1.04,1.67,1466500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-13",63.18,63.5,62.09,62.17,-0.82,-1.3,2552700,{"date":1287,"open":1288,"high":1265,"low":1289,"close":1290,"change":353,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-12",63.34,62.57,62.99,-1.64,2333700,{"date":1294,"open":1295,"high":1296,"low":1168,"close":1297,"change":852,"percent_change":852,"volume":1298,"transactions":9,"vwap":1297},"2026-03-11",63.82,64.31,64.040001,1966600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1297,"change":262,"percent_change":524,"volume":1304,"transactions":9,"vwap":1297},"2026-03-10",64.48,65.14,63.94,2627000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1264,"change":1310,"percent_change":22,"volume":1311,"transactions":9,"vwap":1264},"2026-03-09",62.25,64.18,61.68,0.56,4676300,{"date":1313,"open":1252,"high":1314,"low":1315,"close":1316,"change":341,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-06",63.62,62.19,63.31,-1.02,3505500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-05",64.4,64.8,63.42,63.96,-1.37,-2.1,2520100,{"date":1329,"open":1088,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":583,"volume":1334,"transactions":9,"vwap":1332},"2026-03-04",65.44,64.81,65.33,0.8,2076400,{"date":1336,"open":1280,"high":1038,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-03",63.060001,64.53,-2.28,-3.41,5691400,{"date":1343,"open":1074,"high":1344,"low":952,"close":1345,"change":656,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-02",67.15,66.81,-2.58,2174000,{"date":1349,"open":1350,"high":1351,"low":207,"close":229,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":229},"2026-02-27",68.79,69.07,-0.48,-0.7,1945200,{"date":1356,"open":1357,"high":258,"low":898,"close":1358,"change":300,"percent_change":301,"volume":1359,"transactions":9,"vwap":1358},"2026-02-26",69.12,69.059998,1483200,{"date":1361,"open":711,"high":764,"low":711,"close":1362,"change":1363,"percent_change":102,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",69.23,0.69,956200,{"date":1366,"open":310,"high":232,"low":210,"close":675,"change":484,"percent_change":533,"volume":1367,"transactions":9,"vwap":675},"2026-02-24",1329100,{"date":1369,"open":915,"high":1370,"low":811,"close":1371,"change":301,"percent_change":426,"volume":1372,"transactions":9,"vwap":1371},"2026-02-23",68.89,68.43,1154300,{"date":1374,"open":813,"high":914,"low":813,"close":728,"change":292,"percent_change":1375,"volume":1376,"transactions":9,"vwap":728},"2026-02-20",1.28,1870300,{"date":1378,"open":1379,"high":748,"low":985,"close":748,"change":1380,"percent_change":621,"volume":1381,"transactions":9,"vwap":748},"2026-02-19",67.41,-0.31,1018900,{"date":1383,"open":1384,"high":1385,"low":674,"close":1386,"change":1387,"percent_change":152,"volume":1388,"transactions":9,"vwap":1386},"2026-02-18",68.019997,68.46,68.12,0.24,909500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":233,"percent_change":558,"volume":1395,"transactions":9,"vwap":1394},"2026-02-17",67.23,67.92,67.07,67.88,1783300,{"date":1397,"open":942,"high":654,"low":1044,"close":187,"change":938,"percent_change":408,"volume":1398,"transactions":9,"vwap":187},"2026-02-13",1915900,{"date":1400,"open":1371,"high":218,"low":864,"close":885,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":885},"2026-02-12",-0.63,-0.92,1770200,{"date":1405,"open":1406,"high":922,"low":983,"close":637,"change":107,"percent_change":842,"volume":1407,"transactions":9,"vwap":637},"2026-02-11",68.25,1808000,{"date":1409,"open":898,"high":898,"low":1410,"close":231,"change":222,"percent_change":223,"volume":1411,"transactions":9,"vwap":231},"2026-02-10",68.18,2106300,{"date":1413,"open":636,"high":278,"low":1011,"close":1414,"change":1274,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-09",68.39,1.54,1177300,{"date":1418,"open":999,"high":684,"low":1419,"close":871,"change":59,"percent_change":1420,"volume":1421,"transactions":9,"vwap":871},"2026-02-06",66.76,1.8,1796400,{"date":1423,"open":1424,"high":1080,"low":1425,"close":1426,"change":686,"percent_change":72,"volume":1427,"transactions":9,"vwap":1426},"2026-02-05",66.19,66.010002,66.16,1360000,{"date":1429,"open":1430,"high":652,"low":1095,"close":1431,"change":222,"percent_change":223,"volume":1432,"transactions":9,"vwap":1431},"2026-02-04",67.46,66.88,3123300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1393,"change":418,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1393},"2026-02-03",66.91,67.17,66.54,-0.3,2116700,{"date":1441,"open":1442,"high":884,"low":1443,"close":1444,"change":1445,"percent_change":1129,"volume":1446,"transactions":9,"vwap":1444},"2026-02-02",66.96,66.94,67.27,0.61,1788100,{"date":1448,"open":943,"high":198,"low":1449,"close":1152,"change":1450,"percent_change":1283,"volume":1451,"transactions":9,"vwap":1152},"2026-01-30",66.45,-0.55,3621400,{"date":1453,"open":805,"high":805,"low":1454,"close":1455,"change":823,"percent_change":107,"volume":1456,"transactions":9,"vwap":1455},"2026-01-29",66.48,67.21,2083900,{"date":1458,"open":864,"high":188,"low":966,"close":1436,"change":399,"percent_change":655,"volume":1459,"transactions":9,"vwap":1436},"2026-01-28",2011000,{"date":1461,"open":1462,"high":811,"low":1463,"close":1464,"change":1465,"percent_change":677,"volume":1466,"transactions":9,"vwap":1464},"2026-01-27",67.51,67.49,68,1.05,1641000,{"date":1468,"open":1469,"high":1123,"low":1470,"close":1471,"change":993,"percent_change":994,"volume":1472,"transactions":9,"vwap":1471},"2026-01-26",66.85,66.82,66.95,908300,{"date":1474,"open":1049,"high":1454,"low":1475,"close":1101,"change":714,"percent_change":946,"volume":1476,"transactions":9,"vwap":1101},"2026-01-23",65.7,1507700,{"date":1478,"open":1030,"high":1479,"low":1067,"close":1075,"change":147,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1075},"2026-01-22",66.24,0.58,1516900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":38,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-21",65.019997,65.89,64.68,65.66,1.12,2793600,{"date":1491,"open":1492,"high":1493,"low":1331,"close":1494,"change":1495,"percent_change":1496,"volume":1041,"transactions":9,"vwap":1494},"2026-01-20",65.15,65.43,64.93,-1.13,-1.71,{"date":1498,"open":1425,"high":1499,"low":1475,"close":1500,"change":1096,"percent_change":446,"volume":1501,"transactions":9,"vwap":1500},"2026-01-16",66.099998,66.059998,1552800,{"date":1503,"open":1504,"high":959,"low":1049,"close":1505,"change":1506,"percent_change":436,"volume":1507,"transactions":9,"vwap":1505},"2026-01-15",66.14,65.92,-0.16,1304700,{"date":1509,"open":1510,"high":1511,"low":1049,"close":1510,"change":567,"percent_change":1253,"volume":1512,"transactions":9,"vwap":1510},"2026-01-14",66.080002,66.17,2464700,{"date":1514,"open":1515,"high":1140,"low":1516,"close":1517,"change":549,"percent_change":1124,"volume":1518,"transactions":9,"vwap":1517},"2026-01-13",66.28,65.93,66.07,1616100,{"date":1520,"open":1500,"high":1140,"low":1500,"close":1521,"change":667,"percent_change":873,"volume":1522,"transactions":9,"vwap":1521},"2026-01-12",66.34,884300,{"date":1524,"open":1525,"high":1065,"low":1526,"close":1516,"change":744,"percent_change":994,"volume":1527,"transactions":9,"vwap":1516},"2026-01-09",65.63,65.45,1322800,{"date":1529,"open":1530,"high":1531,"low":1060,"close":1531,"change":112,"percent_change":916,"volume":1532,"transactions":9,"vwap":1531},"2026-01-08",65.2,65.46,1281900,{"date":1534,"open":1066,"high":1487,"low":1535,"close":1536,"change":300,"percent_change":938,"volume":1537,"transactions":9,"vwap":1536},"2026-01-07",65.39,65.47,1324500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1050,"change":842,"percent_change":1096,"volume":1543,"transactions":9,"vwap":1050},"2026-01-06",65.62,65.74,65.48,1761300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":557,"percent_change":270,"volume":1550,"transactions":9,"vwap":1549},"2026-01-05",65.07,65.59,65.050003,65.55,1439700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":331,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-02",64.87,65.029999,64.73,65.010002,1.42,4330800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":427,"volume":1565,"transactions":9,"vwap":1563},"2025-12-31",64.42,64.080002,64.099998,-0.32,1308600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1561,"change":142,"percent_change":904,"volume":1571,"transactions":9,"vwap":1561},"2025-12-30",64.52,64.67,64.38,1399800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1563,"change":1577,"percent_change":426,"volume":1578,"transactions":9,"vwap":1563},"2025-12-29",64.07,64.39,63.95,-0.23,1051400,{"date":1580,"open":1581,"high":1575,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-26",64.21,64.2,64.33,0.13,0.2,561100,{"date":1588,"open":1589,"high":1590,"low":1563,"close":1582,"change":1200,"percent_change":533,"volume":1591,"transactions":9,"vwap":1582},"2025-12-24",64.16,64.27,595400,{"date":1593,"open":1297,"high":1594,"low":1576,"close":1563,"change":1584,"percent_change":1585,"volume":1595,"transactions":9,"vwap":1563},"2025-12-23",64.13,1510400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":243,"percent_change":666,"volume":1602,"transactions":9,"vwap":1601},"2025-12-22",63.89,64.019997,63.79,63.97,2356300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1600,"change":829,"percent_change":557,"volume":1608,"transactions":9,"vwap":1600},"2025-12-19",63.81,64.029999,63.74,1772600,{"date":1610,"open":1611,"high":1605,"low":1612,"close":1613,"change":945,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-18",63.46,63.3,63.45,0.7,1725100,{"date":1617,"open":1618,"high":1162,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-17",63.33,62.98,63.0099983,-0.58,-0.91,1949400,{"date":1625,"open":1626,"high":1627,"low":1288,"close":1628,"change":352,"percent_change":777,"volume":1629,"transactions":9,"vwap":1628},"2025-12-16",63.78,63.84,63.59,1984900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1583,"change":152,"percent_change":1083,"volume":1635,"transactions":9,"vwap":1583},"2025-12-15",64.49,64.51,64.17,1230700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-12",64.5,64.56,63.76,63.98,-0.44,-0.68,1881000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1561,"change":291,"percent_change":1129,"volume":1650,"transactions":9,"vwap":1561},"2025-12-11",64.12,64.54,64.11,1472600,{"date":1652,"open":1653,"high":1181,"low":1654,"close":1655,"change":873,"percent_change":1012,"volume":1656,"transactions":9,"vwap":1655},"2025-12-10",63.22,63.13,63.83,1837700,{"date":1658,"open":1280,"high":1280,"low":1659,"close":1273,"change":300,"percent_change":549,"volume":1660,"transactions":9,"vwap":1273},"2025-12-09",63.15,1712300,{"date":1662,"open":1280,"high":1663,"low":1279,"close":1174,"change":823,"percent_change":107,"volume":1664,"transactions":9,"vwap":1174},"2025-12-08",63.54,1039800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1288,"change":112,"percent_change":916,"volume":1670,"transactions":9,"vwap":1288},"2025-12-05",63.68,63.72,63.28,1152600,{"date":1672,"open":1266,"high":1673,"low":1674,"close":1675,"change":917,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-04",63.55,63.23,63.35,-0.05,1032500,{"date":1679,"open":1176,"high":1180,"low":1680,"close":1174,"change":714,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1174},"2025-12-03",63.040001,0.68,1319900,{"date":1684,"open":1290,"high":1685,"low":1686,"close":128,"change":1687,"percent_change":291,"volume":1688,"transactions":9,"vwap":128},"2025-12-02",63.049999,62.72,0.37,1791100,{"date":1690,"open":1289,"high":1235,"low":1691,"close":1692,"change":576,"percent_change":364,"volume":1693,"transactions":9,"vwap":1692},"2025-12-01",62.52,62.58,1207000,{"date":1695,"open":1696,"high":1697,"low":1161,"close":1698,"change":1387,"percent_change":147,"volume":1699,"transactions":9,"vwap":1698},"2025-11-28",62.56,62.76,62.66,648500,{"date":1701,"open":1702,"high":1691,"low":1703,"close":1704,"change":137,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-26",62.040001,61.97,62.42,1.07,1034100,{"date":1708,"open":1212,"high":1709,"low":1710,"close":1711,"change":676,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-25",61.78,61.13,61.76,1.75,1299500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":576,"percent_change":364,"volume":1720,"transactions":9,"vwap":1719},"2025-11-24",60.8,61.049999,60.53,60.7,1405400,{"date":1722,"open":1723,"high":1214,"low":1724,"close":1725,"change":1614,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-21",60.63,60.21,60.78,1.17,2288300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-20",61.46,61.57,60.029999,60.080002,-0.87,-1.43,2075100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":418,"volume":1744,"transactions":9,"vwap":1742},"2025-11-19",61.15,61.37,60.68,60.95,-0.12,1990500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-18",61.080002,61.29,60.75,61.07,-0.77,-1.25,1986700,{"date":1755,"open":1756,"high":1252,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-17",62.24,61.63,61.84,-0.95,-1.51,946700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1450,"percent_change":1734,"volume":1768,"transactions":9,"vwap":1767},"2025-11-14",62.45,62.94,62.38,62.79,1317600,{"date":1770,"open":1627,"high":1598,"low":1771,"close":1288,"change":212,"percent_change":730,"volume":1772,"transactions":9,"vwap":1288},"2025-11-13",63.19,2820900,{"date":1774,"open":1775,"high":1640,"low":1775,"close":1640,"change":880,"percent_change":676,"volume":1776,"transactions":9,"vwap":1640},"2025-11-12",63.43,2800900,{"date":1778,"open":1779,"high":1771,"low":1780,"close":1781,"change":1083,"percent_change":22,"volume":1782,"transactions":9,"vwap":1781},"2025-11-11",62.96,62.89,63.09,961500,{"date":1784,"open":1785,"high":1786,"low":1281,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-10",62.33,62.59,62.54,0.77,1.25,785200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":534,"percent_change":391,"volume":1796,"transactions":9,"vwap":1794},"2025-11-07",61.27,61.77,61.16,1358800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":408,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-06",61.82,61.88,61.42,61.55,-0.61,1606800,{"date":1806,"open":1230,"high":1702,"low":1230,"close":1807,"change":233,"percent_change":270,"volume":1808,"transactions":9,"vwap":1807},"2025-11-05",61.93,1281400,{"date":1810,"open":1212,"high":1811,"low":1740,"close":1801,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1801},"2025-11-04",61.8,-0.73,-1.17,858900,{"date":1816,"open":1817,"high":1224,"low":1818,"close":1173,"change":916,"percent_change":917,"volume":1819,"transactions":9,"vwap":1173},"2025-11-03",62.11,62.029999,808700,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1282,"change":301,"percent_change":695,"volume":1824,"transactions":9,"vwap":1282},"2025-10-31",62.3,61.87,1725700,{"date":1826,"open":1785,"high":1827,"low":1785,"close":1704,"change":1124,"percent_change":341,"volume":1828,"transactions":9,"vwap":1704},"2025-10-30",62.7,2117000,{"date":1830,"open":1166,"high":1166,"low":1831,"close":1235,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1235},"2025-10-29",62.53,-0.21,-0.33,1245800,{"date":1836,"open":1290,"high":1166,"low":1765,"close":1680,"change":363,"percent_change":476,"volume":1837,"transactions":9,"vwap":1680},"2025-10-28",1390700,{"date":1839,"open":1781,"high":1663,"low":1697,"close":1654,"change":993,"percent_change":1788,"volume":1840,"transactions":9,"vwap":1654},"2025-10-27",650400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1843,"change":917,"percent_change":1676,"volume":1846,"transactions":9,"vwap":1843},"2025-10-24",62.65,62.8,62.61,833400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":879,"percent_change":994,"volume":1853,"transactions":9,"vwap":1852},"2025-10-23",62.44,62.74,62.43,62.68,1680200,{"date":1855,"open":1252,"high":1856,"low":1857,"close":1858,"change":222,"percent_change":1438,"volume":1859,"transactions":9,"vwap":1858},"2025-10-22",62.5,61.99,62.23,1380100,{"date":1861,"open":1862,"high":1272,"low":1704,"close":1704,"change":621,"percent_change":1812,"volume":1863,"transactions":9,"vwap":1704},"2025-10-21",62.77,1585800,{"date":1865,"open":1827,"high":1779,"low":1843,"close":1270,"change":142,"percent_change":233,"volume":1866,"transactions":9,"vwap":1270},"2025-10-20",925300,{"date":1868,"open":1242,"high":1289,"low":1869,"close":1696,"change":916,"percent_change":917,"volume":1870,"transactions":9,"vwap":1696},"2025-10-17",62.12,2250800,{"date":1872,"open":1259,"high":1250,"low":1224,"close":1692,"change":291,"percent_change":591,"volume":1873,"transactions":9,"vwap":1692},"2025-10-16",1357400,{"date":1875,"open":1876,"high":1315,"low":1802,"close":1857,"change":533,"percent_change":373,"volume":1877,"transactions":9,"vwap":1857},"2025-10-15",62.07,1429200,{"date":1879,"open":1205,"high":1818,"low":1880,"close":1228,"change":152,"percent_change":383,"volume":1881,"transactions":9,"vwap":1228},"2025-10-14",61.029999,1584400,{"date":1883,"open":1884,"high":1188,"low":1739,"close":1885,"change":1169,"percent_change":234,"volume":1886,"transactions":9,"vwap":1885},"2025-10-13",61.22,61.48,963200,{"date":1888,"open":1889,"high":1702,"low":1742,"close":1890,"change":200,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-10",61.86,61.02,-1.45,2756900,{"date":1894,"open":1849,"high":1849,"low":1794,"close":1895,"change":1089,"percent_change":731,"volume":1896,"transactions":9,"vwap":1895},"2025-10-09",61.92,1324600,{"date":1898,"open":1704,"high":1289,"low":1899,"close":1691,"change":127,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1691},"2025-10-08",62.32,0.64,1455500,{"date":1903,"open":1904,"high":1289,"low":1869,"close":1869,"change":1905,"percent_change":1061,"volume":1906,"transactions":9,"vwap":1869},"2025-10-07",62.49,-0.62,1877200,{"date":1908,"open":1909,"high":1910,"low":1221,"close":1850,"change":834,"percent_change":281,"volume":1911,"transactions":9,"vwap":1850},"2025-10-06",62.85,62.87,1431900,{"date":1913,"open":1290,"high":1914,"low":1915,"close":1176,"change":484,"percent_change":262,"volume":1916,"transactions":9,"vwap":1176},"2025-10-03",63.2,62.92,835400,{"date":1918,"open":1159,"high":1914,"low":1919,"close":1920,"change":1687,"percent_change":291,"volume":1921,"transactions":9,"vwap":1920},"2025-10-02",62.67,63,2685800,{"date":1923,"open":1307,"high":1924,"low":1307,"close":1222,"change":1363,"percent_change":893,"volume":1925,"transactions":9,"vwap":1222},"2025-10-01",62.73,4026400,{"date":1927,"open":1731,"high":1928,"low":1230,"close":1223,"change":872,"percent_change":1681,"volume":1929,"transactions":9,"vwap":1223},"2025-09-30",62.049999,2128000,{"date":1931,"open":1932,"high":1234,"low":1933,"close":1934,"change":1387,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-29",61.49,61.41,61.52,0.39,4922700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":159,"percent_change":271,"volume":1942,"transactions":9,"vwap":1941},"2025-09-26",60.9,61.32,61.28,6061900,{"date":1944,"open":1718,"high":1945,"low":1207,"close":1946,"change":1352,"percent_change":899,"volume":1947,"transactions":9,"vwap":1946},"2025-09-25",60.57,60.54,2155500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1890,"change":1380,"percent_change":1069,"volume":1953,"transactions":9,"vwap":1890},"2025-09-24",60.94,61.23,60.91,1129500,{"date":1955,"open":1933,"high":1956,"low":1957,"close":1958,"change":485,"percent_change":122,"volume":1959,"transactions":9,"vwap":1958},"2025-09-23",61.61,61.2,61.33,1658400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1584,"percent_change":446,"volume":1966,"transactions":9,"vwap":1965},"2025-09-22",60.97,61.26,60.77,61.18,1892200,{"date":1968,"open":1890,"high":1884,"low":1939,"close":1717,"change":364,"percent_change":1832,"volume":1969,"transactions":9,"vwap":1717},"2025-09-19",1751800,{"date":1971,"open":1214,"high":1941,"low":1964,"close":1965,"change":52,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1965},"2025-09-18",0.81,1404100,{"date":1975,"open":1964,"high":1976,"low":1977,"close":1978,"change":1564,"percent_change":704,"volume":1979,"transactions":9,"vwap":1978},"2025-09-17",61.25,60.46,60.69,1480800,{"date":1981,"open":1747,"high":1982,"low":1229,"close":1983,"change":1506,"percent_change":938,"volume":1984,"transactions":9,"vwap":1983},"2025-09-16",61.11,61.0099983,1705200,{"date":1986,"open":1890,"high":1884,"low":1742,"close":1987,"change":1480,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-15",61.17,0.96,1032400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-12",60.47,60.66,60.38,60.59,-0.04,-0.07,1150800,{"date":2000,"open":2001,"high":1993,"low":2001,"close":1723,"change":1681,"percent_change":117,"volume":2002,"transactions":9,"vwap":1723},"2025-09-11",60.32,3021100,{"date":2004,"open":1243,"high":2005,"low":2006,"close":2007,"change":938,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-10",60.29,59.88,59.95,-0.43,1051700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1724,"change":852,"percent_change":852,"volume":2015,"transactions":9,"vwap":1724},"2025-09-09",60.13,60.26,60.02,921400,{"date":2017,"open":2014,"high":2018,"low":2019,"close":1724,"change":1310,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1724},"2025-09-08",60.23,59.96,0.94,1242400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":262,"percent_change":447,"volume":2028,"transactions":9,"vwap":2027},"2025-09-05",59.8,60.0099983,59.45,59.65,1379100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":638,"percent_change":1310,"volume":2035,"transactions":9,"vwap":2034},"2025-09-04",59.26,59.51,59.18,59.48,1373800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":484,"percent_change":523,"volume":2042,"transactions":9,"vwap":2041},"2025-09-03",58.98,59.29,58.96,59.15,1173800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1751,"percent_change":1216,"volume":2049,"transactions":9,"vwap":2048},"2025-09-02",58.83,59.2,58.69,59.040001,1500000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":834,"percent_change":1803,"volume":2056,"transactions":9,"vwap":2055},"2025-08-29",59.94,60,59.77,59.81,1250700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2059,"change":534,"percent_change":1687,"volume":2062,"transactions":9,"vwap":2059},"2025-08-28",60.18,60.3,60.07,1516200,{"date":2064,"open":2065,"high":2066,"low":2032,"close":2019,"change":301,"percent_change":212,"volume":2067,"transactions":9,"vwap":2019},"2025-08-27",59.69,59.99,931900,{"date":2069,"open":2018,"high":2070,"low":1198,"close":1724,"change":436,"percent_change":695,"volume":2071,"transactions":9,"vwap":1724},"2025-08-26",60.39,1753500,{"date":2073,"open":2074,"high":1236,"low":2075,"close":2076,"change":353,"percent_change":1496,"volume":2077,"transactions":9,"vwap":2076},"2025-08-25",61.3,60.43,60.45,1085900,{"date":2079,"open":2080,"high":1956,"low":1964,"close":2081,"change":2020,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-22",60.82,61.5,1.55,1077200,{"date":2085,"open":1993,"high":2086,"low":2087,"close":2088,"change":1642,"percent_change":686,"volume":2089,"transactions":9,"vwap":2088},"2025-08-21",60.73,60.48,60.56,1278700,{"date":2091,"open":2092,"high":1795,"low":2093,"close":2094,"change":533,"percent_change":373,"volume":2095,"transactions":9,"vwap":2094},"2025-08-20",60.92,60.85,61,813700,{"date":2097,"open":2098,"high":1965,"low":1725,"close":2099,"change":242,"percent_change":1585,"volume":2100,"transactions":9,"vwap":2099},"2025-08-19",61.12,60.84,1995800,{"date":2102,"open":1251,"high":1749,"low":1977,"close":2103,"change":1564,"percent_change":704,"volume":2104,"transactions":9,"vwap":2103},"2025-08-18",60.72,886100,{"date":2106,"open":2094,"high":1747,"low":2107,"close":1205,"change":2108,"percent_change":233,"volume":2109,"transactions":9,"vwap":1205},"2025-08-15",60.88,0.31,1481500,{"date":2111,"open":2060,"high":1716,"low":2112,"close":2086,"change":447,"percent_change":993,"volume":2113,"transactions":9,"vwap":2086},"2025-08-14",60.28,1322600,{"date":2115,"open":2116,"high":2117,"low":2005,"close":2118,"change":904,"percent_change":270,"volume":2119,"transactions":9,"vwap":2118},"2025-08-13",60.37,60.5,60.44,1451300,{"date":2121,"open":2122,"high":2019,"low":2123,"close":2052,"change":291,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2052},"2025-08-12",59.38,59.35,0.99,1006800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2123,"change":212,"percent_change":1353,"volume":2131,"transactions":9,"vwap":2123},"2025-08-11",59.36,59.47,59.19,764800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2054,"change":1387,"percent_change":127,"volume":2137,"transactions":9,"vwap":2054},"2025-08-08",59.59,59.93,59.54,2028800,{"date":2139,"open":2140,"high":2027,"low":2141,"close":2142,"change":994,"percent_change":271,"volume":2143,"transactions":9,"vwap":2142},"2025-08-07",59.6,59.23,59.53,3393000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":233,"percent_change":292,"volume":2150,"transactions":9,"vwap":2149},"2025-08-06",58.62,58.91,58.55,58.81,1188300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1096,"volume":2158,"transactions":9,"vwap":2156},"2025-08-05",58.34,58.44,58.040001,58.3,0.08,3424000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":994,"percent_change":1789,"volume":2165,"transactions":9,"vwap":2164},"2025-08-04",58.2,58.24,58.02,58.22,2529400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-01",57.51,57.6,57.099998,57.5,-0.57,-0.98,2597800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":352,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-31",58.4,58.45,57.92,58.07,-1.26,3682400,{"date":2184,"open":2185,"high":2141,"low":2148,"close":2149,"change":1069,"percent_change":282,"volume":2186,"transactions":9,"vwap":2149},"2025-07-30",59.07,2249900,{"date":2188,"open":2189,"high":2026,"low":2190,"close":2191,"change":446,"percent_change":391,"volume":2192,"transactions":9,"vwap":2191},"2025-07-29",59.44,59.099998,59.32,2380000,{"date":2194,"open":2195,"high":2196,"low":2040,"close":2197,"change":190,"percent_change":816,"volume":2198,"transactions":9,"vwap":2197},"2025-07-28",59.56,59.63,59.11,1398000,{"date":2200,"open":2201,"high":2202,"low":2065,"close":2005,"change":1585,"percent_change":638,"volume":2203,"transactions":9,"vwap":2005},"2025-07-25",59.82,60.34,2198000,{"date":2205,"open":2012,"high":2116,"low":1733,"close":1206,"change":2206,"percent_change":1002,"volume":2207,"transactions":9,"vwap":1206},"2025-07-24",-0.75,1956100,{"date":2209,"open":2201,"high":2093,"low":2210,"close":2099,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2099},"2025-07-23",59.72,1.32,2.22,4263700,{"date":2215,"open":2031,"high":2216,"low":2038,"close":2217,"change":1585,"percent_change":829,"volume":2218,"transactions":9,"vwap":2217},"2025-07-22",59.57,59.52,2248900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2191,"change":534,"percent_change":1687,"volume":2224,"transactions":9,"vwap":2191},"2025-07-21",59.22,59.66,59.12,2201500,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2190,"change":1506,"percent_change":549,"volume":2229,"transactions":9,"vwap":2190},"2025-07-18",59.58,59.02,2030500,{"date":2231,"open":2040,"high":2232,"low":2233,"close":2031,"change":533,"percent_change":524,"volume":2234,"transactions":9,"vwap":2031},"2025-07-17",59.27,58.92,4453300,{"date":2236,"open":2045,"high":2237,"low":2238,"close":2190,"change":243,"percent_change":2108,"volume":2239,"transactions":9,"vwap":2190},"2025-07-16",59.14,58.56,3443000,{"date":2241,"open":2242,"high":2027,"low":2147,"close":2233,"change":807,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2233},"2025-07-15",59.64,-1.16,3150200,{"date":2246,"open":2039,"high":2065,"low":2031,"close":2247,"change":1997,"percent_change":1743,"volume":2248,"transactions":9,"vwap":2247},"2025-07-14",59.61,1957900,{"date":2250,"open":2251,"high":2252,"low":2247,"close":2253,"change":2172,"percent_change":1759,"volume":2254,"transactions":9,"vwap":2253},"2025-07-11",59.78,59.83,59.68,2181500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1207,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1207},"2025-07-10",60.4,60.41,60.12,-0.39,-0.64,2647500,{"date":2264,"open":2265,"high":2266,"low":2112,"close":2267,"change":159,"percent_change":583,"volume":2268,"transactions":9,"vwap":2267},"2025-07-09",60.42,60.67,60.64,1144700,{"date":2270,"open":2026,"high":2052,"low":2128,"close":2271,"change":330,"percent_change":676,"volume":2272,"transactions":9,"vwap":2271},"2025-07-08",59.9,3194000,{"date":2274,"open":2128,"high":2134,"low":2223,"close":2232,"change":1068,"percent_change":2172,"volume":2275,"transactions":9,"vwap":2232},"2025-07-07",2064400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2247,"change":1997,"percent_change":1743,"volume":2281,"transactions":9,"vwap":2247},"2025-07-03",59.55,59.74,59.5,1065300,{"date":2283,"open":2284,"high":2285,"low":2041,"close":2253,"change":391,"percent_change":1445,"volume":2286,"transactions":9,"vwap":2253},"2025-07-02",59.24,59.71,3924600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2191,"change":364,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2191},"2025-07-01",59.21,59.41,59.060001,-0.22,1269100,{"date":2295,"open":2033,"high":2217,"low":2296,"close":2026,"change":262,"percent_change":447,"volume":2297,"transactions":9,"vwap":2026},"2025-06-30",59.0099983,2327700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":159,"percent_change":969,"volume":2304,"transactions":9,"vwap":2303},"2025-06-27",59.13,59.49,59,59.28,1400900,{"date":2306,"open":2154,"high":2307,"low":2308,"close":2309,"change":829,"percent_change":1480,"volume":2310,"transactions":9,"vwap":2309},"2025-06-26",58.64,58.25,58.54,3394200,{"date":2312,"open":2180,"high":2308,"low":2313,"close":2161,"change":426,"percent_change":1803,"volume":2314,"transactions":9,"vwap":2161},"2025-06-25",57.94,1187200,{"date":2316,"open":2317,"high":2307,"low":2318,"close":2238,"change":2319,"percent_change":1415,"volume":2320,"transactions":9,"vwap":2238},"2025-06-24",58.26,58.19,0.89,2252400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":557,"percent_change":591,"volume":2327,"transactions":9,"vwap":2326},"2025-06-23",56.74,57.71,56.7,57.67,1607400,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":506,"percent_change":938,"volume":2333,"transactions":9,"vwap":2332},"2025-06-20",57.76,57.07,57.13,3562400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1996,"percent_change":1997,"volume":2340,"transactions":9,"vwap":2339},"2025-06-18",57.4,57.65,57.17,57.28,2355600,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":731,"percent_change":778,"volume":2346,"transactions":9,"vwap":2345},"2025-06-17",58.0099983,57.24,57.32,2949900,{"date":2348,"open":2309,"high":2349,"low":2308,"close":2350,"change":686,"percent_change":655,"volume":2351,"transactions":9,"vwap":2350},"2025-06-16",58.8,58.28,2799800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2302,"change":2357,"percent_change":886,"volume":2358,"transactions":9,"vwap":2302},"2025-06-13",58.97,59.37,58.84,-1.01,1894400,{"date":2360,"open":2007,"high":2361,"low":2271,"close":2025,"change":1935,"percent_change":946,"volume":2362,"transactions":9,"vwap":2025},"2025-06-12",60.22,1704500,{"date":2364,"open":2271,"high":2019,"low":2195,"close":2365,"change":576,"percent_change":364,"volume":2366,"transactions":9,"vwap":2365},"2025-06-11",59.62,1502600,{"date":2368,"open":2271,"high":2271,"low":2278,"close":2369,"change":567,"percent_change":1253,"volume":2370,"transactions":9,"vwap":2369},"2025-06-10",59.7,1626100,{"date":2372,"open":2217,"high":2373,"low":2280,"close":2065,"change":917,"percent_change":1676,"volume":2374,"transactions":9,"vwap":2065},"2025-06-09",59.87,2061800,{"date":2376,"open":2247,"high":2251,"low":2216,"close":2210,"change":1096,"percent_change":541,"volume":2377,"transactions":9,"vwap":2210},"2025-06-06",1014700,{"date":2379,"open":2271,"high":2380,"low":2381,"close":2227,"change":1200,"percent_change":262,"volume":2382,"transactions":9,"vwap":2227},"2025-06-05",59.97,59.46,2418700,{"date":2384,"open":2123,"high":2210,"low":2284,"close":2034,"change":638,"percent_change":1310,"volume":2385,"transactions":9,"vwap":2034},"2025-06-04",2874900,{"date":2387,"open":2388,"high":2130,"low":2389,"close":2041,"change":1642,"percent_change":352,"volume":2390,"transactions":9,"vwap":2041},"2025-06-03",58.88,58.74,2473900,{"date":2392,"open":2393,"high":2247,"low":2394,"close":2134,"change":2395,"percent_change":89,"volume":2396,"transactions":9,"vwap":2134},"2025-06-02",58.95,58.75,0.6,4460400,{"date":2398,"open":2190,"high":2190,"low":2148,"close":2399,"change":1997,"percent_change":1743,"volume":2400,"transactions":9,"vwap":2399},"2025-05-30",58.99,2617300,{"date":2402,"open":2289,"high":2289,"low":2403,"close":2291,"change":447,"percent_change":52,"volume":2404,"transactions":9,"vwap":2291},"2025-05-29",58.79,3575800,{"date":2406,"open":2399,"high":2296,"low":2407,"close":2408,"change":281,"percent_change":1061,"volume":2409,"transactions":9,"vwap":2408},"2025-05-28",58.66,58.77,3925500,{"date":2411,"open":2122,"high":2278,"low":2289,"close":2128,"change":2020,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2128},"2025-05-27",1.61,2716800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":806,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-23",57.81,58.59,57.78,58.42,-0.8,2751300,{"date":2423,"open":2424,"high":2048,"low":2425,"close":2426,"change":112,"percent_change":916,"volume":2427,"transactions":9,"vwap":2426},"2025-05-22",58.7,58.23,58.89,1318000,{"date":2429,"open":2430,"high":2134,"low":2431,"close":2432,"change":1833,"percent_change":960,"volume":2433,"transactions":9,"vwap":2432},"2025-05-21",59.4,58.87,58.9,1859300,{"date":2435,"open":2399,"high":2436,"low":2147,"close":2141,"change":1169,"percent_change":132,"volume":2437,"transactions":9,"vwap":2141},"2025-05-20",59.25,2996300,{"date":2439,"open":2440,"high":2441,"low":2164,"close":2408,"change":1614,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2408},"2025-05-19",58.32,58.78,1.21,1029900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2180,"change":485,"percent_change":373,"volume":2449,"transactions":9,"vwap":2180},"2025-05-16",57.97,58.09,57.69,983600,{"date":2451,"open":2330,"high":2452,"low":2169,"close":2179,"change":945,"percent_change":1788,"volume":2453,"transactions":9,"vwap":2179},"2025-05-15",57.93,1154100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":364,"percent_change":1577,"volume":2460,"transactions":9,"vwap":2459},"2025-05-14",57.77,57.8,57.46,57.48,3344700,{"date":2462,"open":2459,"high":2463,"low":2464,"close":2465,"change":127,"percent_change":1614,"volume":2466,"transactions":9,"vwap":2465},"2025-05-13",57.73,57.31,57.61,1312600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":739,"percent_change":242,"volume":2473,"transactions":9,"vwap":2472},"2025-05-12",57.080002,57.22,56.68,57.21,1277000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":744,"percent_change":270,"volume":2480,"transactions":9,"vwap":2479},"2025-05-09",57.26,57.27,56.99,57.14,804100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2485,"change":916,"percent_change":1996,"volume":2486,"transactions":9,"vwap":2485},"2025-05-08",56.9,57.11,56.67,1005600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":222,"percent_change":1833,"volume":2493,"transactions":9,"vwap":2492},"2025-05-07",56.8,56.91,56.52,56.69,1340500,{"date":2495,"open":2483,"high":2496,"low":2497,"close":2498,"change":475,"percent_change":457,"volume":2499,"transactions":9,"vwap":2498},"2025-05-06",57.09,56.79,56.88,1875000,{"date":2501,"open":2479,"high":2502,"low":2503,"close":2504,"change":523,"percent_change":638,"volume":2505,"transactions":9,"vwap":2504},"2025-05-05",57.15,56.95,56.98,1439000,{"date":2507,"open":2508,"high":2509,"low":2471,"close":2497,"change":1274,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2497},"2025-05-02",56.82,57.029999,1.87,2814500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":986,"percent_change":738,"volume":2518,"transactions":9,"vwap":2517},"2025-05-01",56.0099983,56.14,55.69,55.75,1396500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":457,"percent_change":1564,"volume":2525,"transactions":9,"vwap":2524},"2025-04-30",55.47,55.94,55.14,55.72,3108300,{"date":2527,"open":2528,"high":2529,"low":2524,"close":2530,"change":2157,"percent_change":1096,"volume":2531,"transactions":9,"vwap":2530},"2025-04-29",55.78,55.99,55.9,1310500,{"date":2533,"open":2517,"high":2534,"low":2535,"close":2536,"change":243,"percent_change":142,"volume":2537,"transactions":9,"vwap":2536},"2025-04-28",55.86,55.45,55.82,36625400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":152,"percent_change":330,"volume":2544,"transactions":9,"vwap":2543},"2025-04-25",55.35,55.7,55.25,55.64,1725800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":558,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-04-24",54.88,55.31,54.71,55.29,1.39,1351300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":147,"percent_change":1614,"volume":2559,"transactions":9,"vwap":2558},"2025-04-23",54.74,55.17,54.38,54.53,3442600,{"date":180,"open":176,"high":2561,"low":176,"close":2562,"change":383,"percent_change":676,"volume":2563,"transactions":9,"vwap":2562},54.32,54.15,2749500]