[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAF":3,"homepage-market-summary":35,"stock-historical-FAF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FAF","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},"First American Financial Corporation","NYSE",null,"TITLE INSURANCE","First American Financial Corp is engaged in the business of providing title insurance, settlement services, and other financial services and risk solutions. The group's reportable segments are: Title insurance and services, Home warranty, and Corporate. Maximum revenue is generated from the Title insurance and services segment, which provides title insurance, closing, escrow, and related services domestically and internationally in connection with residential and commercial real estate transactions. This segment also provides solutions to mitigate risk and facilitate real estate transactions, along with offering banking, trust, warehouse lending, mortgage subservicing and wealth management services. The majority of the group's revenue is generated from escrow fees and insurance premiums.","19,102","Santa Ana, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.9046,2.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},62.49,61.92,63.28,61.72,61.51,0.98,1.59,915982.901547,19001,62.664,79.8699,56.2,884511.619927916,26.6,4112,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},53.09,912602,333099904.981979,7.15,"2025-04-22",[187,188,198,209,219,229,239,250,261,272,283,293,304,315,326,337,348,359,370,380,391,402,413,422,433,444,454,464,474,484,494,505,515,525,536,546,557,566,577,588,598,608,618,628,638,648,657,667,678,688,699,710,721,730,740,748,755,762,771,780,787,795,804,810,817,824,832,840,849,858,867,875,880,889,896,904,913,921,929,938,944,952,961,969,978,984,992,1000,1007,1014,1022,1031,1039,1045,1050,1057,1062,1070,1078,1084,1090,1097,1105,1111,1120,1126,1134,1140,1145,1151,1159,1167,1173,1182,1190,1196,1200,1208,1217,1225,1233,1241,1247,1255,1264,1272,1281,1289,1295,1302,1310,1317,1324,1332,1339,1348,1355,1364,1372,1378,1384,1390,1397,1404,1412,1419,1424,1430,1436,1441,1449,1457,1463,1470,1474,1482,1487,1494,1500,1504,1511,1518,1524,1528,1534,1539,1546,1552,1557,1563,1570,1577,1584,1589,1595,1602,1608,1616,1620,1627,1634,1642,1649,1655,1664,1672,1680,1686,1693,1699,1707,1714,1721,1726,1733,1742,1750,1758,1766,1773,1780,1787,1794,1801,1810,1817,1824,1829,1837,1842,1848,1853,1858,1862,1870,1877,1882,1889,1895,1902,1909,1913,1919,1926,1933,1939,1945,1952,1958,1964,1970,1977,1984,1988,1993,1996,2000,2005,2012,2017,2024,2031,2039,2045,2050,2057,2064,2072,2078,2085,2091,2096,2102,2107,2113,2119,2125,2131,2135,2140,2147,2151,2156,2163,2168,2176,2182,2190,2195,2200,2206,2210,2213,2219,2223,2229,2235,2241,2246,2251,2258,2261,2266,2272,2276,2282,2287,2294,2302,2305,2309,2315,2320,2326,2332,2339,2346,2352,2358,2364,2369,2378,2385,2393,2400,2408,2416,2423,2430,2438,2444,2451,2457,2464,2469,2473,2476,2479,2484,2490,2497,2502,2506,2515,2522,2529,2534,2540,2547,2551,2559,2566,2574,2580,2586,2592,2598,2605,2611,2617,2625,2631,2639,2646,2653,2660,2665,2669,2675,2679,2683,2688,2692,2697,2700,2706,2710,2715,2720,2724,2729,2732,2736,2743,2748],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",60.87,61.775,59.7425,0.77,1.27,1716993.416456,27663,61.0757,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",63.97,64.385,60.38,60.74,-3.29,-5.14,2213517.922478,28531,61.5507,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",64.73,63.1,64.03,-0.69,-1.07,1183498.220541,21826,63.8111,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",65.51,64.4066,64.72,-1.55,-2.34,1071721.884508,20970,64.8416,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":94,"volume":236,"transactions":237,"vwap":238},"2026-09-25",65.99,66.33,65.1425,66.27,0.67,852934.123538,19556,65.9618,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",68,68.77,65.54,65.6,-2.49,-3.66,802593.668411,15496,66.2576,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",68.8,69.54,68.05,68.09,-1.15,-1.66,754891.470001,18168,68.5052,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",69.68,70.09,68.18,69.24,-0.02,-0.03,888759.47709,19535,69.2187,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",70.1,70.27,69.22,69.26,-0.33,-0.47,735059.039986,16983,69.5747,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":204,"volume":290,"transactions":291,"vwap":292},"2026-09-18",71.36,72.075,69.19,69.59,-2.37,2368164.558855,22970,69.7537,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",72.31,74,71.93,71.96,0.85,1.2,913477.396144,18336,72.6965,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",73.34,74.22,70.12,71.11,-1.72,-2.36,774998.570374,19410,71.6553,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",72.82,73.23,71.75,72.83,-0.32,-0.44,1028175.214129,16152,72.513,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",72.28,73.297,71.74,73.15,1.37,1.91,639531.86139,14473,72.8202,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",72.24,72.495,71.285,71.78,0.6,0.84,478751.897963,11771,71.8906,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",71.71,72,70.88,71.18,-0.29,-0.41,487943.623616,15649,71.2416,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",71.68,71.87,70.46,71.47,0.09,0.13,876594.703909,19529,71.4736,{"date":371,"open":362,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",73.415,71.12,71.38,-1.37,-1.88,932309.510216,18753,71.8589,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",75.54,75.625557,72.19,72.75,-3.76,-4.91,1219088.021159,23309,73.5291,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",74.87,76.895,74.86,76.51,2.46,3.32,643914.891671,15842,76.3817,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",74.03,75.1,73.285,74.05,0.46,0.63,683662.020231,14622,74.3004,{"date":414,"open":407,"high":415,"low":416,"close":417,"change":278,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",74.69,73.17,73.59,-0.45,858040.112116,18265,73.5989,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",74.12,74.95,73.54,73.92,-0.55,-0.74,811894.379027,16137,74.0761,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",74.84,75.46,74.42,74.47,-0.08,-0.11,889641.400863,18560,74.8569,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",72.86,75.06,74.55,0.92,1.25,835985.941769,18151,74.4233,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":157,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",73.25,73.945,73.0046,73.63,0.48,622669.238838,13865,73.5967,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":94,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",72.74,73.65,71.91,73.28,1.41,662826.757174,28470,73.0371,{"date":475,"open":342,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",72.9,71.4824,72.26,0.5,0.7,445942.276866,23090,72.1766,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":321,"volume":491,"transactions":492,"vwap":493},"2026-08-21",72.32,72.35,71.73,71.76,-0.23,356730.629368,10210,71.8648,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",72.15,72.64,71.22,71.99,-0.79,-1.09,452947.562964,11494,72.1373,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":408,"volume":512,"transactions":513,"vwap":514},"2026-08-19",72.95,74.21,72.735,72.78,0.33,495054.929923,14293,73.3091,{"date":516,"open":517,"high":518,"low":295,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",73.84,74.46,72.45,-0.73,-1,663138.349965,13910,72.8725,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",73.53,73.64,73.025,73.18,-0.68,-0.92,396441.064117,11765,73.2535,{"date":537,"open":407,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",74.165,73.38,73.86,-0.2,-0.27,441621.820002,11148,73.7267,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",72.59,74.29,72.555,74.06,1.76,2.43,717535.93264,14632,73.5864,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":299,"volume":563,"transactions":564,"vwap":565},"2026-08-12",71.35,73.03,72.3,0.61,605942.188661,15830,72.4563,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",71.86,72.6525,71.575,71.69,-0.52,-0.72,471449.796195,21272,72.0573,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",73.46,74.1,71.63,72.21,-2.01,-2.71,555365.100584,15384,72.3737,{"date":589,"open":590,"high":591,"low":592,"close":307,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",75.23,75.32,74.15,-0.93,-1.24,396279.24201,11133,74.6284,{"date":599,"open":590,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",75.78,74.08,75.15,0.16,0.21,715252.148642,15832,74.9383,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",76.46,74.58,74.99,-1.06,-1.39,985496.097836,15993,75.0112,{"date":619,"open":448,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",76.155,74.44,76.05,0.65,0.86,558986.559926,12750,75.7941,{"date":629,"open":591,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",76.77,74.82,75.4,0.41,0.55,504758.272085,15213,75.382,{"date":639,"open":640,"high":641,"low":642,"close":612,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",75.22,75.55,74.655,-0.54,-0.71,563377.702467,13503,75.1418,{"date":649,"open":650,"high":650,"low":447,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",78.16,75.53,-2.64,-3.38,580553.39089,13158,75.6402,{"date":658,"open":659,"high":30,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",78.32,78,78.17,-0.99,-1.25,801933.499706,18395,78.9397,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",77.37,79.38,77.3,79.16,2.88,3.78,869127.339255,18535,78.8249,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",75.34,76.8,76.28,1.15,1.53,826959.368866,19332,76.3097,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",70.96,75.955,70.62,75.13,6.17,8.95,1492262.869723,28490,74.9663,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",72.03,72.06,68.66,68.96,-1.56,-2.21,1244650.755697,26536,69.5351,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",71.27,71.51,69.99,70.52,-1.13,-1.58,880779.873615,18179,70.4634,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":439,"percent_change":440,"volume":727,"transactions":728,"vwap":729},"2026-07-21",72.07,72.2,70.73,71.65,683231.943271,16885,71.3612,{"date":731,"open":732,"high":733,"low":734,"close":488,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",72.91,73.32,71.52,-1.3,-1.78,811064.042705,22707,72.1523,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":94,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-17",72.4,73.5,71.98,73.029999,1.42,824700,{"date":749,"open":750,"high":723,"low":751,"close":752,"change":17,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-16",69.49,69.11,72.010002,3.51,806200,{"date":756,"open":277,"high":757,"low":758,"close":759,"change":760,"percent_change":542,"volume":761,"transactions":9,"vwap":759},"2026-07-15",70.49,68.61,69.57,-0.19,636800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",70.2,70.76,69.7,69.76,-0.3,-0.43,580500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",69.65,70.87,69.31,70.059998,0.75,1.08,622500,{"date":781,"open":782,"high":783,"low":266,"close":775,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":775},"2026-07-10",70.26,70.82,-0.95,-1.35,700700,{"date":788,"open":789,"high":790,"low":791,"close":782,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":782},"2026-07-09",70.23,70.65,69.64,0.24,0.34,796000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",71.24,71.3,69.71,70.019997,-1.03,-1.45,817900,{"date":805,"open":783,"high":297,"low":806,"close":807,"change":808,"percent_change":332,"volume":809,"transactions":9,"vwap":807},"2026-07-07",70.17,71.050003,0.96,663400,{"date":811,"open":812,"high":764,"low":813,"close":814,"change":562,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",69.47,68.88,70.089996,0.88,770500,{"date":818,"open":819,"high":820,"low":703,"close":821,"change":822,"percent_change":614,"volume":823,"transactions":9,"vwap":821},"2026-07-02",70.25,70.59,69.48,-0.98,1051100,{"date":825,"open":826,"high":827,"low":828,"close":363,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":363},"2026-07-01",68.68,70.9,67.5,1.87,2.73,1225900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":760,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-30",68.45,69.35,67.79,68.59,-0.28,1162300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",66.89,68.93,66.8,68.78,1.72,2.56,1474200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",66.07,67.11,65.080002,67.059998,1.65,2.52,1353600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",66.81,67.41,65.33,65.41,-1.84,-2.74,999800,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",69.44,66.77,67.25,-2.19,-3.15,1934800,{"date":876,"open":837,"high":799,"low":837,"close":869,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":869},"2026-06-23",1.16,1.7,846600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",68.5,69.84,67.94,68.28,-0.35,-0.51,1294800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":299,"percent_change":450,"volume":895,"transactions":9,"vwap":894},"2026-06-18",68.089996,69.089996,68.059998,68.63,1801900,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",67.71,70.21,67.78,-0.04,-0.06,1117900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",67.2,68.36,66.31,67.82,1.5,2.26,859400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":815,"volume":920,"transactions":9,"vwap":918},"2026-06-15",66.24,66.91,65.97,66.32,0.58,722300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":72,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-12",64.65,66.49,64.38,65.74,1.39,1097600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",66.62,66.63,64.58,64.84,-1.29,-1.95,1393400,{"date":939,"open":940,"high":871,"low":941,"close":942,"change":354,"percent_change":322,"volume":943,"transactions":9,"vwap":942},"2026-06-10",66.83,66.080002,66.13,966500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":450,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-09",65.53,66.76,65.31,66.42,1.92,1497300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",66.2,66.78,65.059998,65.17,-1.85,-2.76,1164100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":878,"volume":968,"transactions":9,"vwap":966},"2026-06-05",66,67.44,65.93,67.019997,1.12,1108400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",65.63,66.29,65.42,65.9,1.32,2.04,751300,{"date":979,"open":980,"high":981,"low":200,"close":933,"change":982,"percent_change":784,"volume":983,"transactions":9,"vwap":933},"2026-06-03",65.010002,65.5,-0.62,1218100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":132,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-02",64.75,65.92,64.47,65.2,0.62,1030400,{"date":993,"open":244,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",65.8,64.12,64.8,-1.43,-2.16,927300,{"date":1001,"open":1002,"high":955,"low":1003,"close":1004,"change":321,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",66.36,65.72,66.23,-0.48,1404300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":822,"percent_change":802,"volume":1013,"transactions":9,"vwap":1012},"2026-05-28",67.36,67.6,66.41,66.55,958500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":982,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-27",68.62,68.75,67.040001,67.53,-0.91,833300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",68.29,68.33,67.32,68.15,-0.05,-0.07,954600,{"date":1032,"open":1033,"high":834,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",67.92,67.81,68.2,0.36,0.53,830700,{"date":1040,"open":1041,"high":1042,"low":918,"close":1043,"change":321,"percent_change":279,"volume":1044,"transactions":9,"vwap":1043},"2026-05-21",67.33,68.17,67.84,684400,{"date":1046,"open":1047,"high":834,"low":844,"close":1048,"change":43,"percent_change":778,"volume":1049,"transactions":9,"vwap":1048},"2026-05-20",67.64,68.16,991700,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":310,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",68.4,66.73,67.43,-1.18,811100,{"date":1058,"open":1041,"high":287,"low":1059,"close":758,"change":910,"percent_change":1060,"volume":1061,"transactions":9,"vwap":758},"2026-05-18",67.28,2.24,472500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":852,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":852},"2026-05-15",67.13,67.26,66.44,0.1,0.15,845400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1068,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",67.7,68.23,66.69,67.010002,0.22,582900,{"date":1079,"open":1072,"high":1025,"low":1080,"close":1081,"change":1082,"percent_change":997,"volume":1083,"transactions":9,"vwap":1081},"2026-05-13",66.099998,66.86,-0.97,711700,{"date":1085,"open":1086,"high":1087,"low":1054,"close":1088,"change":982,"percent_change":1020,"volume":1089,"transactions":9,"vwap":1088},"2026-05-12",69.040001,69.63,67.83,870600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":834,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":834},"2026-05-11",71.16,68.010002,-2.59,-3.65,777800,{"date":1098,"open":275,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",71.089996,69.6,71.040001,1.22,1.75,515300,{"date":1106,"open":835,"high":1107,"low":1054,"close":1108,"change":1109,"percent_change":541,"volume":1110,"transactions":9,"vwap":1108},"2026-05-07",70.13,69.82,-0.14,642200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",69.099998,70.33,68.71,69.96,1.58,2.31,1329400,{"date":1121,"open":1122,"high":751,"low":885,"close":1123,"change":1124,"percent_change":1067,"volume":1125,"transactions":9,"vwap":1123},"2026-05-05",68.57,68.38,0.07,530900,{"date":1127,"open":1043,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-04",69.41,67.72,68.31,-0.21,-0.31,721500,{"date":1135,"open":692,"high":692,"low":1130,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-01",68.52,-1.61,-2.3,947400,{"date":1141,"open":1142,"high":1143,"low":253,"close":1107,"change":662,"percent_change":614,"volume":1144,"transactions":9,"vwap":1107},"2026-04-30",70.92,71.080002,1000000,{"date":1146,"open":806,"high":1147,"low":1148,"close":373,"change":562,"percent_change":1149,"volume":1150,"transactions":9,"vwap":373},"2026-04-29",71.34,70.14,0.87,1065100,{"date":1152,"open":1114,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",70.86,69.45,70.51,1.09,1.57,791700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":802,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",70.71,71.42,69.029999,69.42,-2.05,965700,{"date":1168,"open":1100,"high":1169,"low":837,"close":774,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":774},"2026-04-24",70.94,2.03,2.95,1029000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",65.25,69.3,64.66,68.84,2.36,3.55,1462000,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",67.24,65.94,66.48,-0.42,-0.63,994100,{"date":1191,"open":1192,"high":1193,"low":915,"close":1192,"change":634,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",66.9,67.38,0.83,865900,{"date":1197,"open":1003,"high":1081,"low":971,"close":1198,"change":157,"percent_change":1037,"volume":1199,"transactions":9,"vwap":1198},"2026-04-20",66.35,663800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":963,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":963},"2026-04-17",64.32,66.57,64.3,2.18,3.42,1019300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-16",63.23,64,63.09,63.82,0.03,0.05,829700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":919,"volume":1224,"transactions":9,"vwap":1222},"2026-04-15",63.33,64.029999,62.96,63.79,0.37,619600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1194,"volume":1232,"transactions":9,"vwap":1230},"2026-04-14",62.53,63.74,62.2,63.42,0.52,653500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":355,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",63,63.19,62.27,62.9,-0.65,1014800,{"date":1242,"open":1243,"high":1244,"low":1238,"close":1245,"change":531,"percent_change":613,"volume":1246,"transactions":9,"vwap":1245},"2026-04-10",63.83,63.87,63.31,557900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":343,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",63.15,64.17,62.83,63.99,0.95,757100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-08",62.0099983,63.44,61.5,63.39,2.55,4.19,1224500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":793,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-07",60.17,61.37,60.02,60.84,0.56,1043600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-06",58.99,60.57,58.71,60.5,2.27,3.9,1753100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":613,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-02",58.8,59.040001,57.37,58.23,-1.79,1443300,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":521,"percent_change":257,"volume":1294,"transactions":9,"vwap":1293},"2026-04-01",60.19,58.87,59.29,1103200,{"date":1296,"open":1297,"high":1298,"low":1293,"close":1299,"change":1300,"percent_change":65,"volume":1301,"transactions":9,"vwap":1299},"2026-03-31",60.4,61.040001,60.29,0.71,562700,{"date":1303,"open":1304,"high":1305,"low":1283,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-30",59.36,60.32,59.58,1.11,1.9,660400,{"date":1311,"open":1312,"high":1306,"low":1313,"close":1314,"change":1082,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-27",59.26,58.16,58.47,-1.63,745300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":778,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-26",57.5,59.54,59.44,1.85,735000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":127,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",59.0099983,59.15,57.7,58.36,0.43,746700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1215,"percent_change":365,"volume":1338,"transactions":9,"vwap":1337},"2026-03-24",57.61,58.7,57.33,58.11,836800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",58.59,59.21,57.2,58.060001,1.21,2.13,1645200,{"date":1349,"open":1350,"high":1351,"low":31,"close":1352,"change":614,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-20",58.0099983,58.099998,56.85,-2.39,3012200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-19",63.93,64.55,58.17,58.24,-5.73,-8.96,2761500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":200,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":200},"2026-03-18",66.050003,66.38,63.9,-2.6,-3.91,1142100,{"date":1373,"open":842,"high":1374,"low":1375,"close":1203,"change":1376,"percent_change":409,"volume":1377,"transactions":9,"vwap":1203},"2026-03-17",67.57,66.37,0.42,679300,{"date":1379,"open":1380,"high":1381,"low":942,"close":1382,"change":58,"percent_change":777,"volume":1383,"transactions":9,"vwap":1382},"2026-03-16",66.25,67.18,66.15,1176500,{"date":1385,"open":925,"high":994,"low":1386,"close":1387,"change":1278,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-13",63.95,65.66,3.58,1055100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1260,"change":1395,"percent_change":760,"volume":1396,"transactions":9,"vwap":1260},"2026-03-12",62.84,63.66,62.35,-0.12,950400,{"date":1398,"open":1399,"high":1185,"low":1400,"close":1401,"change":583,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-11",65.099998,63.47,63.51,-3.07,941600,{"date":1405,"open":1406,"high":842,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-10",66.040001,65.48,65.52,-0.8,-1.21,525500,{"date":1413,"open":1414,"high":1074,"low":1415,"close":918,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":918},"2026-03-09",66.53,65.089996,-1.28,-1.89,881600,{"date":1420,"open":1024,"high":1421,"low":918,"close":1010,"change":997,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1010},"2026-03-06",68.74,-2.07,579600,{"date":1425,"open":1426,"high":1100,"low":1427,"close":1163,"change":643,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1163},"2026-03-05",68.7,68.32,-0.78,663600,{"date":1431,"open":799,"high":1432,"low":1433,"close":759,"change":1434,"percent_change":887,"volume":1435,"transactions":9,"vwap":759},"2026-03-04",70.4,68.99,-0.36,851800,{"date":1437,"open":892,"high":1438,"low":828,"close":1439,"change":1434,"percent_change":887,"volume":1440,"transactions":9,"vwap":1439},"2026-03-03",69.98,69.93,939300,{"date":1442,"open":1443,"high":364,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-02",70.81,69.72,70.29,0.18,0.26,1169900,{"date":1450,"open":1451,"high":275,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-27",68.13,67.4,70.11,1.82,2.67,1169300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1024,"change":142,"percent_change":25,"volume":1462,"transactions":9,"vwap":1024},"2026-02-26",68.22,69,67.080002,816100,{"date":1464,"open":1465,"high":898,"low":1466,"close":1467,"change":634,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-25",67.099998,66.28,67.63,0.82,898700,{"date":1471,"open":234,"high":1472,"low":231,"close":1461,"change":164,"percent_change":967,"volume":1473,"transactions":9,"vwap":1461},"2026-02-24",67.65,743200,{"date":1475,"open":1476,"high":1477,"low":908,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-23",67.47,68.19,66.34,-1.02,-1.51,920100,{"date":1483,"open":1203,"high":1193,"low":1484,"close":1009,"change":1468,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1009},"2026-02-20",64.77,1.23,958000,{"date":1488,"open":1489,"high":1490,"low":926,"close":1491,"change":152,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-19",66.19,67.67,66.54,0.57,1611200,{"date":1495,"open":1496,"high":1047,"low":1497,"close":1498,"change":864,"percent_change":584,"volume":1499,"transactions":9,"vwap":1498},"2026-02-18",67.3,65.58,66.16,1284500,{"date":1501,"open":891,"high":907,"low":1502,"close":241,"change":137,"percent_change":877,"volume":1503,"transactions":9,"vwap":241},"2026-02-17",66.7,1412900,{"date":1505,"open":906,"high":1506,"low":1507,"close":1508,"change":778,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-13",67.48,65.35,67.22,1.63,1299900,{"date":1512,"open":915,"high":1427,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-12",65.88,66.14,1.8,2.8,2475000,{"date":1519,"open":949,"high":947,"low":1520,"close":1521,"change":706,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-11",64.18,64.34,-3.32,1276200,{"date":1525,"open":1066,"high":1502,"low":1526,"close":1012,"change":72,"percent_change":332,"volume":1527,"transactions":9,"vwap":1012},"2026-02-10",65.96,933100,{"date":1529,"open":1452,"high":1129,"low":1497,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-09",65.65,-1.69,-2.51,626000,{"date":1535,"open":1536,"high":1017,"low":1536,"close":1537,"change":127,"percent_change":1223,"volume":1538,"transactions":9,"vwap":1537},"2026-02-06",67.12,67.34,993400,{"date":1540,"open":1541,"high":1054,"low":1542,"close":1543,"change":878,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-05",65.86,65.61,67.089996,2.6,1014400,{"date":1547,"open":1548,"high":1375,"low":1549,"close":1550,"change":480,"percent_change":778,"volume":1551,"transactions":9,"vwap":1550},"2026-02-04",64.82,64.69,65.39,963600,{"date":1553,"open":1554,"high":221,"low":1555,"close":1549,"change":164,"percent_change":877,"volume":1556,"transactions":9,"vwap":1549},"2026-02-03",63.54,63.2,903000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1386,"change":193,"percent_change":1102,"volume":1562,"transactions":9,"vwap":1386},"2026-02-02",63.18,64.54,62.87,601500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1559,"change":1568,"percent_change":375,"volume":1569,"transactions":9,"vwap":1559},"2026-01-30",63.73,64.35,62.58,-0.88,1799700,{"date":1571,"open":1566,"high":1572,"low":1573,"close":1574,"change":127,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-29",64.83,63.36,64.059998,0.39,899300,{"date":1578,"open":1579,"high":1399,"low":1580,"close":1581,"change":532,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-28",64.5,63.68,63.81,-1.42,751800,{"date":1585,"open":1586,"high":1587,"low":1204,"close":211,"change":1395,"percent_change":760,"volume":1588,"transactions":9,"vwap":211},"2026-01-27",64.63,65.12,786800,{"date":1590,"open":1549,"high":1502,"low":1591,"close":1592,"change":87,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-26",64.24,64.85,2.11,1288400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1401,"change":1600,"percent_change":225,"volume":1601,"transactions":9,"vwap":1401},"2026-01-23",64.67,64.9,61.89,-1.52,1621500,{"date":1603,"open":1604,"high":1387,"low":1249,"close":1605,"change":1606,"percent_change":1261,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",63.53,65.029999,1.62,1647800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1593,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-21",61.46,63.56,61.35,63.41,3.44,1243900,{"date":1617,"open":1297,"high":1259,"low":1305,"close":1618,"change":112,"percent_change":1067,"volume":1619,"transactions":9,"vwap":1618},"2026-01-20",61.3,1166800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":235,"percent_change":1307,"volume":1626,"transactions":9,"vwap":1625},"2026-01-16",60.13,61.36,60.060001,61.24,911800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1275,"change":1117,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1275},"2026-01-15",59.029999,60.58,58.86,2.68,1280300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1274,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1274},"2026-01-14",59.38,59.88,58.77,-0.39,-0.66,1285800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1636,"change":1647,"percent_change":289,"volume":1648,"transactions":9,"vwap":1636},"2026-01-13",60.82,61.060001,58.97,-1.44,1387400,{"date":1650,"open":1651,"high":1618,"low":1652,"close":1644,"change":1653,"percent_change":501,"volume":1654,"transactions":9,"vwap":1644},"2026-01-12",61.099998,58.5,-0.67,1220200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-09",60.68,62.29,60.099998,61.49,1.45,2.42,907100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1422,"volume":1671,"transactions":9,"vwap":1669},"2026-01-08",61.12,62.32,59.73,60.040001,-1.27,823100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":521,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-07",62.38,62.63,60.96,61.31,-1.6,724700,{"date":1681,"open":1618,"high":1682,"low":1683,"close":1684,"change":366,"percent_change":604,"volume":1685,"transactions":9,"vwap":1684},"2026-01-06",62.65,61,62.31,1134400,{"date":1687,"open":1657,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1515,"volume":1692,"transactions":9,"vwap":1690},"2026-01-05",63.07,60.64,62.18,1.1,666300,{"date":1694,"open":1618,"high":1695,"low":1299,"close":1696,"change":1434,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-02",61.6,61.080002,-0.59,442800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":822,"volume":1706,"transactions":9,"vwap":1704},"2025-12-31",61.99,62.39,61.32,61.44,-0.61,466400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":901,"percent_change":902,"volume":1713,"transactions":9,"vwap":1712},"2025-12-30",61.87,62.48,61.75,62.049999,441600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":603,"percent_change":1447,"volume":1720,"transactions":9,"vwap":1719},"2025-12-29",62.040001,62.41,61.64,62.09,543900,{"date":1722,"open":24,"high":1257,"low":1723,"close":1724,"change":343,"percent_change":25,"volume":1725,"transactions":9,"vwap":1724},"2025-12-26",61.2,61.93,599000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":132,"percent_change":142,"volume":1732,"transactions":9,"vwap":1731},"2025-12-24",61.26,61.78,60.78,61.33,458700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-23",62.02,62.12,60.7,60.93,-0.81,-1.31,696100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":663,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-22",62.76,63.43,61.38,61.74,-1.98,818100,{"date":1751,"open":1604,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-19",63.72,62.82,62.99,-0.9,-1.41,1421400,{"date":1759,"open":1760,"high":1761,"low":1604,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-18",64.07,64.48,63.89,0.19,0.3,630600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":541,"percent_change":1132,"volume":1772,"transactions":9,"vwap":1771},"2025-12-17",63.92,64.53,63.21,63.7,525100,{"date":1774,"open":1775,"high":981,"low":1776,"close":1368,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1368},"2025-12-16",65.18,63.38,-0.86,-1.33,467900,{"date":1781,"open":933,"high":1782,"low":1783,"close":1784,"change":1468,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-15",65.019997,63.27,64.76,1.28,554700,{"date":1788,"open":1358,"high":1789,"low":1790,"close":1791,"change":418,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-12",64.61,63.76,63.94,-0.7,315400,{"date":1795,"open":1222,"high":1796,"low":1222,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-11",65.07,64.39,0.93,1.47,529900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-10",62.22,63.61,61.85,63.46,1.17,1.88,735300,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1658,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1658},"2025-12-09",62.060001,63.48,0.14,0.23,755700,{"date":1818,"open":1386,"high":1386,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-08",61.96,62.15,-2.41,-3.73,566500,{"date":1825,"open":986,"high":853,"low":1826,"close":1827,"change":490,"percent_change":886,"volume":1828,"transactions":9,"vwap":1827},"2025-12-05",64.29,64.56,402000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1214,"volume":1836,"transactions":9,"vwap":1834},"2025-12-04",64.46,65.13,64.28,64.79,0.02,447300,{"date":1838,"open":1839,"high":1840,"low":925,"close":1484,"change":838,"percent_change":769,"volume":1841,"transactions":9,"vwap":1484},"2025-12-03",65.32,65.7,441800,{"date":1843,"open":232,"high":232,"low":1844,"close":1845,"change":1846,"percent_change":1582,"volume":1847,"transactions":9,"vwap":1845},"2025-12-02",65.040001,65.050003,-0.94,331400,{"date":1849,"open":1850,"high":1851,"low":957,"close":231,"change":1815,"percent_change":157,"volume":1852,"transactions":9,"vwap":231},"2025-12-01",65.46,66.059998,420500,{"date":1854,"open":1855,"high":972,"low":926,"close":1856,"change":838,"percent_change":1187,"volume":1857,"transactions":9,"vwap":1856},"2025-11-28",66.089996,65.76,145700,{"date":1859,"open":917,"high":1860,"low":994,"close":1406,"change":127,"percent_change":152,"volume":1861,"transactions":9,"vwap":1406},"2025-11-26",66.6,426100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":927,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-25",64.92,66.26,64.91,65.79,2.16,438800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1872,"change":1875,"percent_change":838,"volume":1876,"transactions":9,"vwap":1872},"2025-11-24",64.4,64.94,64.15,-0.18,413500,{"date":1878,"open":1783,"high":1873,"low":1879,"close":933,"change":829,"percent_change":1880,"volume":1881,"transactions":9,"vwap":933},"2025-11-21",62.61,2.98,682900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":440,"percent_change":1875,"volume":1888,"transactions":9,"vwap":1887},"2025-11-20",63.12,63.6,62.37,62.71,423500,{"date":1890,"open":1891,"high":1892,"low":1690,"close":1753,"change":1893,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1753},"2025-11-19",62.7,63.24,0,479800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1753,"change":1900,"percent_change":194,"volume":1901,"transactions":9,"vwap":1753},"2025-11-18",61.82,63.26,61.63,0.79,456600,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1531,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-17",63.58,61.95,62.029999,-2.65,636300,{"date":1910,"open":1401,"high":1911,"low":1235,"close":1752,"change":354,"percent_change":418,"volume":1912,"transactions":9,"vwap":1752},"2025-11-14",64.16,544200,{"date":1914,"open":1230,"high":1915,"low":1770,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-13",64.010002,0.17,0.27,419200,{"date":1920,"open":1921,"high":1922,"low":1771,"close":1923,"change":1924,"percent_change":355,"volume":1925,"transactions":9,"vwap":1923},"2025-11-12",64.099998,64.52,63.84,-0.26,382700,{"date":1927,"open":1928,"high":1250,"low":1929,"close":1921,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1921},"2025-11-11",63.49,62.73,1.05,1.67,532300,{"date":1934,"open":1935,"high":1904,"low":1716,"close":1936,"change":1937,"percent_change":1156,"volume":1938,"transactions":9,"vwap":1936},"2025-11-10",62.25,63.049999,0.68,645200,{"date":1940,"open":1651,"high":1941,"low":1942,"close":1886,"change":1943,"percent_change":1261,"volume":1944,"transactions":9,"vwap":1886},"2025-11-07",63.029999,61.09,1.55,988000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1644,"change":1950,"percent_change":1951,"volume":928,"transactions":9,"vwap":1644},"2025-11-06",62.55,63.22,60.77,-1.64,-2.63,{"date":1953,"open":1954,"high":1928,"low":1623,"close":1955,"change":1131,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-05",62.66,62.46,-0.34,1028000,{"date":1959,"open":1960,"high":1961,"low":1666,"close":1962,"change":1037,"percent_change":299,"volume":1963,"transactions":9,"vwap":1962},"2025-11-04",62.14,62.89,62.67,657100,{"date":1965,"open":1966,"high":1967,"low":1623,"close":1960,"change":1968,"percent_change":1697,"volume":1969,"transactions":9,"vwap":1960},"2025-11-03",62.13,62.57,-0.37,953500,{"date":1971,"open":1972,"high":1392,"low":1973,"close":1974,"change":344,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-31",61.13,60.86,62.51,1.36,1191600,{"date":1978,"open":1623,"high":1690,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-30",61.19,61.67,0.29,0.47,603600,{"date":1985,"open":1658,"high":1892,"low":1942,"close":1746,"change":1647,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1746},"2025-10-29",-2.29,909500,{"date":1989,"open":1885,"high":1580,"low":1990,"close":1753,"change":1991,"percent_change":1950,"volume":1992,"transactions":9,"vwap":1753},"2025-10-28",62.24,-1.05,686300,{"date":1994,"open":1581,"high":1831,"low":1613,"close":1244,"change":1068,"percent_change":792,"volume":1995,"transactions":9,"vwap":1244},"2025-10-27",974700,{"date":1997,"open":1922,"high":1856,"low":1771,"close":1752,"change":1446,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1752},"2025-10-24",0.28,837600,{"date":2001,"open":1819,"high":1382,"low":1819,"close":1554,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1554},"2025-10-23",2.14,3.49,1660900,{"date":2006,"open":1677,"high":2007,"low":2008,"close":2009,"change":511,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-22",61.76,60.76,61.4,0.54,851000,{"date":2013,"open":1666,"high":24,"low":2014,"close":2015,"change":268,"percent_change":1028,"volume":2016,"transactions":9,"vwap":2015},"2025-10-21",60.62,61.07,589100,{"date":2018,"open":1268,"high":2019,"low":2020,"close":1651,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1651},"2025-10-20",61.14,59.8,1.33,2.23,690800,{"date":2025,"open":1636,"high":2026,"low":2027,"close":2028,"change":409,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-17",59.95,58.51,59.77,1.07,706700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":982,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-16",59.16,59.55,58.6,59.14,-1.04,813000,{"date":2040,"open":1669,"high":2041,"low":1321,"close":2042,"change":2043,"percent_change":1568,"volume":2044,"transactions":9,"vwap":2042},"2025-10-15",60.22,59.76,-0.53,483000,{"date":2046,"open":2047,"high":2048,"low":1646,"close":1299,"change":194,"percent_change":2049,"volume":2044,"transactions":9,"vwap":1299},"2025-10-14",58.98,60.44,2.15,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":321,"percent_change":643,"volume":2056,"transactions":9,"vwap":2055},"2025-10-13",59.51,59.7,58.53,59.02,550400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":278,"percent_change":428,"volume":2063,"transactions":9,"vwap":2062},"2025-10-10",60.07,60.71,59.3,59.34,1278200,{"date":2065,"open":2066,"high":2008,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-09",60.61,59.5,59.67,-1.11,-1.83,573500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1730,"change":1875,"percent_change":768,"volume":2077,"transactions":9,"vwap":1730},"2025-10-08",61.23,61.28,60.53,371500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1676,"change":429,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1676},"2025-10-07",61.84,62.44,60.67,-1.2,453600,{"date":2086,"open":1252,"high":1833,"low":1980,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-06",61.7,-2.61,-4.06,475700,{"date":2092,"open":1243,"high":996,"low":2093,"close":2094,"change":2010,"percent_change":299,"volume":2095,"transactions":9,"vwap":2094},"2025-10-03",63.63,64.31,590700,{"date":2097,"open":1904,"high":1762,"low":2098,"close":2099,"change":440,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-02",62.72,63.77,-0.17,643700,{"date":2103,"open":1789,"high":223,"low":1923,"close":2104,"change":1434,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-01",63.88,-0.56,520000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1591,"change":1036,"percent_change":1270,"volume":2112,"transactions":9,"vwap":1591},"2025-09-30",64.040001,64.51,63.62,500000,{"date":2114,"open":1845,"high":2115,"low":2116,"close":2104,"change":2117,"percent_change":1531,"volume":2118,"transactions":9,"vwap":2104},"2025-09-29",65.16,63.65,-1.1,481800,{"date":2120,"open":2121,"high":853,"low":995,"close":2122,"change":43,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-26",64.59,64.98,1.14,567700,{"date":2126,"open":223,"high":2122,"low":2127,"close":2128,"change":2129,"percent_change":224,"volume":2130,"transactions":9,"vwap":2128},"2025-09-25",63.85,64.25,-1.01,581000,{"date":2132,"open":1399,"high":2133,"low":2110,"close":2134,"change":439,"percent_change":1395,"volume":1918,"transactions":9,"vwap":2134},"2025-09-24",65.45,65.26,{"date":2136,"open":1840,"high":1185,"low":2137,"close":2138,"change":1395,"percent_change":1875,"volume":2139,"transactions":9,"vwap":2138},"2025-09-23",64.96,65.34,608300,{"date":2141,"open":1840,"high":2142,"low":2143,"close":1850,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1850},"2025-09-22",66.21,65.44,-0.89,-1.34,708100,{"date":2148,"open":1496,"high":861,"low":851,"close":1198,"change":2149,"percent_change":997,"volume":2150,"transactions":9,"vwap":1198},"2025-09-19",-0.96,1466800,{"date":2152,"open":1011,"high":2153,"low":1011,"close":2154,"change":460,"percent_change":2155,"volume":977,"transactions":9,"vwap":2154},"2025-09-18",67.88,67.31,0.72,{"date":2157,"open":1380,"high":2158,"low":2159,"close":940,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":940},"2025-09-17",67.58,65.89,0.94,1.43,1645700,{"date":2164,"open":860,"high":860,"low":2165,"close":2159,"change":2166,"percent_change":1670,"volume":2167,"transactions":9,"vwap":2159},"2025-09-16",65.81,-0.85,638300,{"date":2169,"open":2170,"high":2171,"low":1860,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-15",67.68,68.07,66.74,-0.77,-1.14,477300,{"date":2177,"open":836,"high":891,"low":2178,"close":2179,"change":572,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-12",67.29,67.51,-0.76,405300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1454,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-11",66.52,68.64,66.029999,68.029999,2.75,1307100,{"date":2191,"open":1478,"high":2184,"low":2192,"close":2142,"change":428,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2142},"2025-09-10",65.24,-0.82,868000,{"date":2196,"open":893,"high":2197,"low":2198,"close":947,"change":375,"percent_change":583,"volume":2199,"transactions":9,"vwap":947},"2025-09-09",68.39,66.71,782500,{"date":2201,"open":1053,"high":2202,"low":2203,"close":1451,"change":2029,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1451},"2025-09-08",68.34,65.77,1.6,943900,{"date":2207,"open":916,"high":1009,"low":2208,"close":854,"change":1900,"percent_change":65,"volume":2209,"transactions":9,"vwap":854},"2025-09-05",66.46,712200,{"date":2211,"open":994,"high":1002,"low":956,"close":234,"change":1307,"percent_change":878,"volume":2212,"transactions":9,"vwap":234},"2025-09-04",312700,{"date":2214,"open":2215,"high":2192,"low":1520,"close":2115,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2115},"2025-09-03",64.44,0.76,1.18,490900,{"date":2220,"open":923,"high":1775,"low":2127,"close":1872,"change":1678,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1872},"2025-09-02",-2.42,841500,{"date":2224,"open":2225,"high":2226,"low":244,"close":963,"change":919,"percent_change":2227,"volume":2228,"transactions":9,"vwap":963},"2025-08-29",65.68,66.17,0.89,471700,{"date":2230,"open":2172,"high":2172,"low":2231,"close":973,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":973},"2025-08-28",65,-1.17,-1.76,473400,{"date":2236,"open":1541,"high":2237,"low":1541,"close":2238,"change":1575,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-27",66.82,66.59,0.59,770800,{"date":2242,"open":2243,"high":1860,"low":2244,"close":954,"change":2100,"percent_change":1924,"volume":2245,"transactions":9,"vwap":954},"2025-08-26",66.11,65.82,509200,{"date":2247,"open":2142,"high":2248,"low":1513,"close":1375,"change":2249,"percent_change":1109,"volume":2250,"transactions":9,"vwap":1375},"2025-08-25",66.66,-0.09,358200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2208,"change":1515,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2208},"2025-08-22",65.14,67.029999,64.87,2.78,584100,{"date":2259,"open":1202,"high":986,"low":1520,"close":1177,"change":268,"percent_change":1028,"volume":2260,"transactions":9,"vwap":1177},"2025-08-21",325600,{"date":2262,"open":1832,"high":2263,"low":2264,"close":1549,"change":760,"percent_change":354,"volume":2265,"transactions":9,"vwap":1549},"2025-08-20",65.27,64.49,381400,{"date":2267,"open":2268,"high":2137,"low":2127,"close":2269,"change":1253,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-19",64.089996,64.88,1.49,426800,{"date":2273,"open":2215,"high":223,"low":1213,"close":1357,"change":2105,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1357},"2025-08-18",-0.87,469100,{"date":2277,"open":2278,"high":1541,"low":2279,"close":2264,"change":2280,"percent_change":1422,"volume":2281,"transactions":9,"vwap":2264},"2025-08-15",65.71,64.11,-1.36,829500,{"date":2283,"open":2278,"high":1513,"low":934,"close":2284,"change":2285,"percent_change":1434,"volume":2286,"transactions":9,"vwap":2284},"2025-08-14",65.85,-0.24,565100,{"date":2288,"open":2289,"high":1489,"low":2290,"close":1855,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1855},"2025-08-13",64.71,64.64,1.64,2.54,680200,{"date":2295,"open":2296,"high":1827,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-08-12",63.71,63.25,64.45,1.38,2.19,723700,{"date":2303,"open":1392,"high":1236,"low":1394,"close":1688,"change":1223,"percent_change":2239,"volume":2304,"transactions":9,"vwap":1688},"2025-08-11",511000,{"date":2306,"open":1392,"high":1249,"low":2307,"close":1891,"change":603,"percent_change":1447,"volume":2308,"transactions":9,"vwap":1891},"2025-08-08",62.6,455000,{"date":2310,"open":2311,"high":133,"low":2312,"close":2313,"change":1395,"percent_change":760,"volume":2314,"transactions":9,"vwap":2313},"2025-08-07",62.86,61.69,62.54,693400,{"date":2316,"open":1929,"high":1235,"low":2317,"close":1954,"change":2318,"percent_change":112,"volume":2319,"transactions":9,"vwap":1954},"2025-08-06",62.28,0.04,622700,{"date":2321,"open":1906,"high":2322,"low":2323,"close":2324,"change":990,"percent_change":51,"volume":2325,"transactions":9,"vwap":2324},"2025-08-05",62.81,61.88,62.62,556300,{"date":2327,"open":1683,"high":1716,"low":2328,"close":2329,"change":87,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-04",60.92,62,2.21,700500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":562,"percent_change":94,"volume":2338,"transactions":9,"vwap":2337},"2025-08-01",60.18,61.02,59.27,60.66,870200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":541,"percent_change":278,"volume":2345,"transactions":9,"vwap":2344},"2025-07-31",59.84,60.48,59.68,60.049999,706400,{"date":2347,"open":2348,"high":2349,"low":1624,"close":2350,"change":1428,"percent_change":1416,"volume":2351,"transactions":9,"vwap":2350},"2025-07-30",61.11,61.27,60.25,1047800,{"date":2353,"open":1683,"high":2354,"low":2355,"close":2356,"change":1330,"percent_change":1300,"volume":2357,"transactions":9,"vwap":2356},"2025-07-29",61.18,60.52,61.029999,1054700,{"date":2359,"open":2360,"high":1703,"low":2361,"close":2362,"change":1067,"percent_change":1916,"volume":2363,"transactions":9,"vwap":2362},"2025-07-28",60.46,60.0099983,60.6,820600,{"date":2365,"open":2366,"high":1973,"low":2367,"close":1277,"change":2227,"percent_change":2270,"volume":2368,"transactions":9,"vwap":1277},"2025-07-25",60.2,59.24,1092400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-24",59.63,61.43,58.44,59.61,1.99,3.45,2004000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":112,"percent_change":1067,"volume":2384,"transactions":9,"vwap":2383},"2025-07-23",57.34,57.93,56.97,57.62,1027300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":122,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-22",56.64,57.64,56.54,57.56,2,767800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1446,"percent_change":147,"volume":2399,"transactions":9,"vwap":2398},"2025-07-21",56.78,57.16,55.78,56.43,1426700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1814,"volume":2407,"transactions":9,"vwap":2405},"2025-07-18",56.66,56.96,55.87,56.25,0.08,968400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2155,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-17",55.19,56.39,55.060001,56.17,1.3,1511000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2155,"percent_change":975,"volume":2422,"transactions":9,"vwap":2421},"2025-07-16",54.73,55.56,54.2,55.45,1412800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2418,"change":1137,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2418},"2025-07-15",56.28,56.58,54.72,-2.86,1145800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-14",57.28,57.91,56.34,-1.8,-3.1,1794900,{"date":2439,"open":2440,"high":1652,"low":2441,"close":2442,"change":1157,"percent_change":2256,"volume":2443,"transactions":9,"vwap":2442},"2025-07-11",56.29,55.62,58.14,3958400,{"date":2445,"open":2446,"high":2361,"low":181,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-10",59.099998,56.57,-3.39,-5.65,7059000,{"date":2452,"open":2453,"high":2082,"low":2454,"close":2455,"change":267,"percent_change":268,"volume":2456,"transactions":9,"vwap":2455},"2025-07-09",60.51,59.81,59.96,1141900,{"date":2458,"open":1711,"high":1960,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-08",59.66,59.98,-2.57,-4.11,2302200,{"date":2465,"open":2466,"high":2467,"low":1820,"close":1947,"change":1792,"percent_change":2069,"volume":2468,"transactions":9,"vwap":1947},"2025-07-07",62.94,63.52,1216700,{"date":2470,"open":1962,"high":1230,"low":2471,"close":2297,"change":1037,"percent_change":299,"volume":2472,"transactions":9,"vwap":2297},"2025-07-03",62.33,736300,{"date":2474,"open":1955,"high":2311,"low":1805,"close":2098,"change":1446,"percent_change":1981,"volume":2475,"transactions":9,"vwap":2098},"2025-07-02",839500,{"date":2477,"open":1723,"high":1754,"low":1676,"close":2313,"change":683,"percent_change":829,"volume":2478,"transactions":9,"vwap":2313},"2025-07-01",905700,{"date":2480,"open":2075,"high":2481,"low":1644,"close":2482,"change":603,"percent_change":1447,"volume":2483,"transactions":9,"vwap":2482},"2025-06-30",61.66,61.39,924500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2074,"change":1067,"percent_change":603,"volume":2489,"transactions":9,"vwap":2074},"2025-06-27",60.97,61.9,60.83,1578400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1972,"change":2495,"percent_change":2300,"volume":2496,"transactions":9,"vwap":1972},"2025-06-26",59.94,61.42,59.78,1.31,1217400,{"date":2498,"open":2499,"high":2014,"low":1306,"close":2500,"change":1428,"percent_change":935,"volume":2501,"transactions":9,"vwap":2500},"2025-06-25",60.42,59.82,892400,{"date":2503,"open":2504,"high":2015,"low":2334,"close":2362,"change":511,"percent_change":634,"volume":2505,"transactions":9,"vwap":2362},"2025-06-24",60.45,1136700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-06-23",58.75,60.43,58.33,60.27,1.4,2.38,779000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":1292,"change":1156,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1292},"2025-06-20",58.040001,58.93,57.8,1.89,1309500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2524,"change":2527,"percent_change":1763,"volume":2528,"transactions":9,"vwap":2524},"2025-06-18",57.78,58.45,57.67,0.11,781900,{"date":2530,"open":2531,"high":2373,"low":2532,"close":2526,"change":78,"percent_change":864,"volume":2533,"transactions":9,"vwap":2526},"2025-06-17",58.25,57.24,906100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2508,"change":1875,"percent_change":1132,"volume":2539,"transactions":9,"vwap":2508},"2025-06-16",59.2,59.69,58.26,879500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2518,"change":2545,"percent_change":1756,"volume":2546,"transactions":9,"vwap":2518},"2025-06-13",59.080002,59.75,58.81,-0.84,1096100,{"date":2548,"open":1359,"high":2454,"low":1350,"close":2028,"change":1485,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2028},"2025-06-12",2.1,1375400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":910,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-11",57.26,59,57.17,58.54,2.63,2002700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2155,"percent_change":1785,"volume":2565,"transactions":9,"vwap":2564},"2025-06-10",56.6,57.060001,56.19,57.040001,934100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2249,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-09",56.040001,56.61,55.76,56.32,-0.16,951800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":409,"percent_change":122,"volume":1749,"transactions":9,"vwap":2579},"2025-06-06",56.12,56.51,55.79,56.41,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2397,"change":268,"percent_change":1028,"volume":2585,"transactions":9,"vwap":2397},"2025-06-05",55.72,56.029999,55.21,1698700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2588,"change":1215,"percent_change":365,"volume":2591,"transactions":9,"vwap":2588},"2025-06-04",55.81,56.23,55.61,1472400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2570,"change":562,"percent_change":1307,"volume":2597,"transactions":9,"vwap":2570},"2025-06-03",55.07,56.16,54.41,918700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1640,"percent_change":1055,"volume":2604,"transactions":9,"vwap":2603},"2025-06-02",55.18,55.52,54.49,55.15,894900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2588,"change":344,"percent_change":684,"volume":2610,"transactions":9,"vwap":2588},"2025-05-30",54.84,56.07,54.5,1215800,{"date":2612,"open":2602,"high":2613,"low":2614,"close":2615,"change":624,"percent_change":26,"volume":2616,"transactions":9,"vwap":2615},"2025-05-29",55.0099983,53.95,54.97,1705700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":256,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-28",55.13,55.2,54.02,54.11,-2.08,1205400,{"date":2626,"open":2627,"high":2434,"low":2628,"close":2629,"change":1968,"percent_change":1653,"volume":2630,"transactions":9,"vwap":2629},"2025-05-27",56.15,54.79,55.26,1416600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1036,"volume":2638,"transactions":9,"vwap":2636},"2025-05-23",55.080002,55.98,54.94,55.63,0.2,1092800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":354,"percent_change":572,"volume":2645,"transactions":9,"vwap":2644},"2025-05-22",55.49,55.67,54.35,55.43,1582100,{"date":2647,"open":2648,"high":2649,"low":2636,"close":2582,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2582},"2025-05-21",58.66,58.94,-3.48,-5.88,1240600,{"date":2654,"open":2655,"high":1599,"low":2656,"close":2536,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2536},"2025-05-20",61.049999,59.13,-1.82,-2.98,1778600,{"date":2661,"open":1297,"high":2662,"low":2663,"close":2335,"change":2406,"percent_change":366,"volume":2664,"transactions":9,"vwap":2335},"2025-05-19",61.48,60.31,1010100,{"date":2666,"open":2667,"high":1696,"low":2667,"close":2668,"change":1900,"percent_change":2495,"volume":1698,"transactions":9,"vwap":2668},"2025-05-16",60.16,60.94,{"date":2670,"open":2671,"high":2334,"low":2672,"close":2673,"change":299,"percent_change":2161,"volume":2674,"transactions":9,"vwap":2673},"2025-05-15",59.52,59.12,60.15,432100,{"date":2676,"open":2026,"high":2026,"low":2656,"close":2061,"change":2677,"percent_change":663,"volume":2678,"transactions":9,"vwap":2061},"2025-05-14",-0.75,443400,{"date":2680,"open":190,"high":190,"low":2681,"close":2344,"change":643,"percent_change":2144,"volume":2682,"transactions":9,"vwap":2344},"2025-05-13",59.9,558400,{"date":2684,"open":1737,"high":1644,"low":2059,"close":2685,"change":193,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-12",60.59,1.29,716800,{"date":2689,"open":2342,"high":2342,"low":1321,"close":2500,"change":1792,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2500},"2025-05-09",-1.16,631600,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2355,"change":1697,"percent_change":1082,"volume":2696,"transactions":9,"vwap":2355},"2025-05-08",61.17,59.57,637200,{"date":2698,"open":1625,"high":1897,"low":2335,"close":2348,"change":1109,"percent_change":490,"volume":2699,"transactions":9,"vwap":2348},"2025-05-07",592400,{"date":2701,"open":2702,"high":2703,"low":2066,"close":2702,"change":838,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-06",61.25,61.53,-0.46,545200,{"date":2707,"open":2708,"high":1712,"low":2668,"close":2703,"change":838,"percent_change":418,"volume":2709,"transactions":9,"vwap":2703},"2025-05-05",61.68,641800,{"date":2711,"open":2335,"high":1805,"low":2712,"close":2713,"change":2686,"percent_change":1346,"volume":2714,"transactions":9,"vwap":2713},"2025-05-02",60.49,61.81,578900,{"date":2716,"open":2717,"high":1942,"low":2718,"close":2355,"change":354,"percent_change":1005,"volume":2719,"transactions":9,"vwap":2355},"2025-05-01",60.23,59.99,476700,{"date":2721,"open":1728,"high":1728,"low":2028,"close":2722,"change":2723,"percent_change":593,"volume":2071,"transactions":9,"vwap":2722},"2025-04-30",60.81,-0.57,{"date":2725,"open":2726,"high":2727,"low":2685,"close":1746,"change":604,"percent_change":793,"volume":2728,"transactions":9,"vwap":1746},"2025-04-29",60.89,61.86,569400,{"date":2730,"open":1942,"high":2312,"low":2509,"close":2694,"change":1815,"percent_change":152,"volume":2731,"transactions":9,"vwap":2694},"2025-04-28",602600,{"date":2733,"open":1716,"high":2734,"low":2066,"close":2668,"change":257,"percent_change":1907,"volume":2735,"transactions":9,"vwap":2668},"2025-04-25",62.64,714300,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2307,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2307},"2025-04-24",58.82,63.45,2.9,4.86,1688900,{"date":2744,"open":2446,"high":2499,"low":2745,"close":2053,"change":2299,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2053},"2025-04-23",59.060001,2.37,1510300,{"date":185,"open":2749,"high":2750,"low":1328,"close":2751,"change":147,"percent_change":634,"volume":2752,"transactions":9,"vwap":2751},58,58.72,58.32,617500]