[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEMG":3,"homepage-market-summary":30,"stock-historical-IEMG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEMG","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},"iShares Core MSCI Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5989,1.316878,"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},82.36,82.22,82.585,81.77,81.22,1.14,1.4,9979509.445462,86.49,64.07,13974268.755155671,81.6,3504,{"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},52.48,12870938,4697892188.788918,56.19,"2025-04-22",[182,185,194,205,215,225,236,247,257,268,279,290,301,311,322,333,344,355,365,375,385,396,407,416,427,436,446,457,463,473,483,494,504,514,522,532,540,550,560,570,581,591,602,613,622,632,643,654,664,674,684,694,704,713,723,733,743,752,763,771,777,785,793,801,805,814,822,830,836,844,851,856,863,870,879,888,896,905,911,919,927,933,941,950,957,966,975,984,990,997,1004,1011,1014,1022,1030,1038,1044,1052,1059,1067,1075,1081,1087,1093,1101,1108,1114,1120,1127,1134,1143,1152,1159,1167,1176,1184,1191,1197,1205,1212,1220,1229,1237,1246,1254,1262,1270,1278,1285,1294,1302,1310,1319,1328,1335,1342,1350,1357,1364,1373,1381,1390,1397,1405,1413,1421,1428,1435,1443,1449,1457,1465,1472,1477,1483,1490,1498,1504,1511,1518,1524,1529,1534,1540,1548,1556,1563,1570,1575,1580,1586,1595,1601,1610,1616,1623,1628,1634,1642,1648,1655,1662,1671,1680,1687,1692,1700,1705,1709,1718,1727,1733,1738,1744,1751,1757,1763,1771,1779,1785,1792,1797,1806,1814,1821,1827,1834,1839,1846,1851,1859,1863,1867,1873,1880,1887,1892,1898,1902,1907,1912,1917,1922,1929,1935,1942,1949,1955,1964,1969,1974,1982,1988,1995,2003,2010,2015,2022,2028,2031,2038,2042,2049,2055,2062,2068,2075,2080,2086,2092,2095,2099,2102,2107,2112,2118,2126,2134,2138,2142,2148,2156,2161,2164,2170,2177,2184,2190,2197,2204,2211,2218,2225,2232,2239,2244,2250,2257,2264,2270,2276,2283,2289,2296,2300,2307,2314,2320,2326,2332,2337,2343,2350,2357,2364,2371,2378,2385,2392,2398,2403,2409,2413,2417,2424,2430,2437,2444,2448,2455,2459,2465,2471,2477,2484,2490,2494,2501,2508,2512,2517,2524,2532,2539,2547,2553,2561,2568,2576,2583,2589,2595,2601,2608,2613,2619,2626,2632,2639,2646,2653,2659,2666,2672,2677,2682,2687,2694,2698,2704,2711,2718,2725,2732,2738,2744,2750,2755,2762,2769,2775,2782,2789,2795,2802],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},53329,82.1853,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":107,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",81.09,81.435,80.465,0.07,14262428.114538,63954,81.0448,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",81.56,81.645,80.99,81.16,-0.73,-0.89,19214822.430318,66077,81.2559,{"date":206,"open":20,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",81.94,81.394,81.89,0.27,0.33,10058774.052359,44738,81.6616,{"date":216,"open":28,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",81.975,80.84,81.62,-0.93,-1.13,9465584.000942,53437,81.5061,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",82.39,82.7701,81.9701,82.55,0.85,1.04,17210260.965748,56746,82.3867,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",82.15,82.2163,81.4147,81.7,-0.52,-0.63,17221618.462934,61727,81.6755,{"date":248,"open":249,"high":250,"low":251,"close":18,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",83.085,83.23,82.045,-1.68,-2,16463120.078855,92382,82.4366,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",83.26,84.065,83.25,83.9,0.14,0.17,58944209.089795,114349,83.6005,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",83.15,83.89,82.895,83.76,2.1,2.57,5384883.272368,34694,83.5031,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",81.45,81.72,81.145,81.66,0.16,0.2,6819565.152011,33234,81.4253,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",81.38,81.715,81.26,81.5,1.39,1.74,5656982.520326,35849,81.5772,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",80.89,81.11,79.5888,80.11,0.01,7945401.892438,46560,80.5053,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",80.46,80.54,79.85,80.1,-0.3,-0.37,14783371.482822,64389,80.1217,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",80.44,81.005,80.1001,80.4,-2.17,-2.63,8800890.090224,48019,80.5612,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",82.75,82.8051,82.385,82.57,0.99,1.21,5567150.895687,35553,82.6094,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",81.925,82.155,81.505,81.58,-1.67,-2.01,9008450.203023,60678,81.7723,{"date":356,"open":357,"high":358,"low":359,"close":261,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",83.52,83.93,83.115,-0.45,-0.54,13616636.951884,53147,83.3576,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":107,"volume":372,"transactions":373,"vwap":374},"2026-09-08",83.81,84.08,83.57,83.7,0.05,5992758.44496,45433,83.8031,{"date":376,"open":230,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",83.655,82.52,83.65,1.36,1.65,6899515.176697,46619,83.3008,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",81.79,82.3599,81.365,82.29,0.36,0.44,6186579.418643,38181,82.0158,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",81.46,81.95,81.4,81.93,0.5,0.61,10268701.755902,46342,81.8056,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":317,"percent_change":318,"volume":413,"transactions":414,"vwap":415},"2026-09-01",81.74,82.17,81.195,81.43,9936636.194451,58179,81.7888,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",82.06,82.19,81.5001,81.73,-0.09,-0.11,8261509.748997,42279,81.7495,{"date":428,"open":230,"high":429,"low":430,"close":431,"change":432,"percent_change":200,"volume":433,"transactions":434,"vwap":435},"2026-08-28",82.89,81.67,81.82,-0.6,8318620.542326,40712,82.0341,{"date":437,"open":438,"high":439,"low":207,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",82.38,82.47,82.42,0.57,0.7,5733396.252187,32536,82.2454,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",82,82.27,81.8228,81.85,-0.04,-0.05,8005594.151586,41580,81.9649,{"date":458,"open":400,"high":346,"low":459,"close":209,"change":23,"percent_change":297,"volume":460,"transactions":461,"vwap":462},"2026-08-25",81.17,6461997.481837,44420,81.6934,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":72,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",80.86,80.88,80.12,80.49,-1.32,7612114.525461,48800,80.4815,{"date":474,"open":475,"high":418,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",81.97,81.4499,81.57,0.52,0.64,8694220.064481,46551,81.6839,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",80.62,81.36,80.5699,81.05,0.48,0.6,8493664.821875,46393,80.9185,{"date":495,"open":496,"high":283,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",81.06,80.245,80.57,0.94,1.18,10084745.688586,47843,80.5587,{"date":505,"open":468,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",80.7579,79.53,79.63,-2.32,-2.83,12269730.358043,54779,79.8628,{"date":515,"open":448,"high":516,"low":517,"close":399,"change":518,"percent_change":499,"volume":519,"transactions":520,"vwap":521},"2026-08-17",82.7277,81.8801,0.76,6481739.166754,39707,82.2301,{"date":523,"open":524,"high":409,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",81.455,80.974,81.19,-0.1,-0.12,5003243.159207,49137,81.2191,{"date":533,"open":534,"high":535,"low":303,"close":536,"change":210,"percent_change":211,"volume":537,"transactions":538,"vwap":539},"2026-08-13",81,81.6158,81.29,9920688.235146,39236,81.2879,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":117,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",81.25,81.31,80.73,81.02,1.41,10962077.286862,64335,81.0117,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":211,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",80.135,80.27,79.62,79.89,0.41,8487992.813427,55032,79.9191,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":361,"volume":567,"transactions":568,"vwap":569},"2026-08-10",79.57,79.79,79.34,79.56,-0.43,5761383.113631,48261,79.6257,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",80.26,80.36,79.28,79.99,0.65,0.82,10250526.396588,63535,79.7041,{"date":582,"open":583,"high":584,"low":585,"close":564,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",78.9,79.9601,78.64,-0.62,-0.78,8161386.091572,55310,79.4382,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",80.28,80.555,79.895,79.96,-0.28,-0.35,10669780.127904,71173,80.2026,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",79.3,80.43,79.15,80.24,2.13,2.73,11602079.140818,61862,79.8786,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":402,"percent_change":479,"volume":619,"transactions":620,"vwap":621},"2026-08-03",77.34,78.245,76.92,78.11,10813598.694961,67511,77.6553,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":38,"volume":629,"transactions":630,"vwap":631},"2026-07-31",78.67,78.76,76.89,77.61,0.56,16622812.105431,81963,77.7484,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",75.75,77.14,75.55,77.05,2.9,3.91,16745659.472309,68465,76.7848,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",74.96,76.12,73.83,74.15,-1.65,-2.18,14477734.324515,108328,74.7695,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":253,"volume":661,"transactions":662,"vwap":663},"2026-07-28",75.51,76.315,75.015,75.8,-1.55,12393140.600504,75113,75.8537,{"date":665,"open":666,"high":618,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",78.07,76.455,77.35,0.3,0.39,7199174.029157,58006,77.0415,{"date":675,"open":676,"high":677,"low":678,"close":637,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",77.83,77.99,76.94,-1.4,-1.78,7491281.70636,56075,77.4101,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":242,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",78.34,78.97,77.755,78.45,-0.66,7489504.010382,49572,78.3567,{"date":695,"open":696,"high":697,"low":698,"close":687,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",78.58,79.2251,78.57,-0.33,-0.42,8343998.588989,38173,79.0075,{"date":705,"open":706,"high":707,"low":585,"close":604,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",78.91,79.46,2.09,2.71,7208590.319226,50942,79.18,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":669,"volume":720,"transactions":721,"vwap":722},"2026-07-20",77.7,77.91,77.115,77.21,0.23,11816635.66696,66764,77.4355,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":221,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",75.84,77.7199,75.49,76.98,-1.45,18288153.94579,90618,76.965,{"date":734,"open":735,"high":736,"low":737,"close":618,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",78.49,78.705,77.8,-1.57,-1.97,11489436.881041,95237,78.1966,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":452,"percent_change":453,"volume":749,"transactions":750,"vwap":751},"2026-07-15",80.08,80.235,78.6301,79.68,27175746.801151,137181,79.6382,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",79.44,79.92,79.09,79.72,1.23,1.57,11205932.138041,72413,79.5953,{"date":764,"open":604,"high":765,"low":766,"close":735,"change":510,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",79.45,78.38,-3.48,11985450.244426,77029,78.8266,{"date":772,"open":773,"high":281,"low":605,"close":774,"change":669,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-10",80.85,81.32,0.37,11506800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":66,"volume":784,"transactions":9,"vwap":782},"2026-07-09",80.75,81.23,80.51,81.019997,0.72,12240800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":479,"volume":792,"transactions":9,"vwap":790},"2026-07-08",79.029999,80.32,78.82,80.3,0.51,15948500,{"date":794,"open":795,"high":796,"low":797,"close":563,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":563},"2026-07-07",80.21,80.52,79.27,-2.21,-2.7,8775100,{"date":802,"open":477,"high":419,"low":477,"close":448,"change":803,"percent_change":709,"volume":804,"transactions":9,"vwap":448},"2026-07-06",2.16,9777700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",80.81,81.52,78.79,79.84,-0.79,-0.98,13541100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":798,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-01",81.18,81.76,80.6,80.63,-2.67,42235300,{"date":823,"open":824,"high":825,"low":409,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",81.81,83.010002,82.84,1.12,1.37,24599100,{"date":831,"open":816,"high":832,"low":833,"close":282,"change":834,"percent_change":478,"volume":835,"transactions":9,"vwap":282},"2026-06-29",81.75,79.98,0.42,11061500,{"date":837,"open":573,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",81.92,80.22,81.3,-0.87,-1.06,10071900,{"date":845,"open":846,"high":847,"low":848,"close":410,"change":783,"percent_change":849,"volume":850,"transactions":9,"vwap":410},"2026-06-25",83.32,83.47,81.37,0.88,12188000,{"date":852,"open":808,"high":451,"low":853,"close":281,"change":854,"percent_change":285,"volume":855,"transactions":9,"vwap":281},"2026-06-24",80.68,0.13,10256700,{"date":857,"open":412,"high":858,"low":859,"close":774,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":774},"2026-06-23",82.58,81.21,-4.68,-5.44,9999600,{"date":864,"open":865,"high":25,"low":866,"close":867,"change":775,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",86.19,85.81,86,0.43,8767700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",85.019997,85.79,84.87,85.63,2.61,3.14,10058600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",84.3,84.83,82.88,83.019997,-0.13,-0.16,15773400,{"date":889,"open":890,"high":891,"low":892,"close":270,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":270},"2026-06-16",83.99,84.38,83.050003,-1.26,-1.49,11417200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",84.32,84.58,84.010002,84.41,1.84,2.23,10791100,{"date":906,"open":907,"high":908,"low":909,"close":338,"change":402,"percent_change":403,"volume":910,"transactions":9,"vwap":338},"2026-06-12",82.26,82.86,81.63,11360000,{"date":912,"open":913,"high":914,"low":604,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",79.5,82.23,82.07,3.45,4.39,13149000,{"date":920,"open":707,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",80.59,78.55,78.62,-1.42,-1.77,15375200,{"date":928,"open":832,"high":448,"low":929,"close":930,"change":190,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",78,80.040001,0.09,11671200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":82,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-08",80.34,80.71,79.74,79.97,1.7,9197700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",81.35,81.39,78.37,78.63,-5.38,-6.4,13519500,{"date":951,"open":952,"high":953,"low":954,"close":900,"change":955,"percent_change":812,"volume":956,"transactions":9,"vwap":900},"2026-06-04",83.33,84.21,82.81,-0.83,9215900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",85.47,85.54,84.44,84.84,-1.15,-1.34,9313700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",85.41,86.040001,85.089996,85.99,0.81,0.95,8827700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",84.42,85.68,84.040001,85.18,1.71,2.05,12909500,{"date":985,"open":986,"high":987,"low":988,"close":847,"change":422,"percent_change":423,"volume":989,"transactions":9,"vwap":847},"2026-05-29",83.86,84.089996,83.35,25673900,{"date":991,"open":439,"high":992,"low":419,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-28",83.82,83.56,0.1,0.12,75649500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":423,"percent_change":885,"volume":1003,"transactions":9,"vwap":1002},"2026-05-27",83.85,84.099998,82.91,83.46,11847500,{"date":1005,"open":1006,"high":370,"low":1007,"close":369,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":369},"2026-05-26",82.83,82.79,3,3.72,8542300,{"date":1012,"open":544,"high":526,"low":327,"close":498,"change":112,"percent_change":112,"volume":1013,"transactions":9,"vwap":498},"2026-05-22",10973900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":479,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-21",79.69,80.94,79.43,80.58,0.8,10684400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":546,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-20",78.75,80.029999,78.61,79.94,1.8,9186400,{"date":1031,"open":676,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",79.21,77.58,78.53,-0.88,-1.11,8828500,{"date":1039,"open":788,"high":788,"low":1040,"close":1041,"change":1042,"percent_change":527,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",78.72,79.41,-0.08,10674700,{"date":1045,"open":1046,"high":938,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",79.76,79.089996,79.49,-2.8,-3.4,6871200,{"date":1053,"open":1054,"high":1055,"low":284,"close":390,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":390},"2026-05-14",81.83,82.43,0.24,0.29,7820400,{"date":1060,"open":294,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",82.28,80.9,82.050003,1.6,1.99,11723800,{"date":1068,"open":1069,"high":536,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",81.040001,79.51,80.45,-2.52,-3.04,15331600,{"date":1076,"open":429,"high":1077,"low":1078,"close":1079,"change":452,"percent_change":453,"volume":1080,"transactions":9,"vwap":1079},"2026-05-11",83.29,82.61,82.97,11954900,{"date":1082,"open":1083,"high":884,"low":390,"close":825,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":825},"2026-05-08",82.32,1.54,1.89,10649800,{"date":1088,"open":335,"high":1089,"low":943,"close":1090,"change":72,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",82.77,81.47,-1.31,17709700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":230,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":230},"2026-05-06",81.78,82.64,81.51,2.4,2.99,8323400,{"date":1102,"open":1103,"high":1104,"low":565,"close":1105,"change":759,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-05",79.64,80.42,80.15,2,9947900,{"date":1109,"open":1110,"high":765,"low":1111,"close":696,"change":1112,"percent_change":422,"volume":1113,"transactions":9,"vwap":696},"2026-05-04",78.96,78.2,-0.07,9087500,{"date":1115,"open":766,"high":1116,"low":1117,"close":1118,"change":285,"percent_change":286,"volume":1119,"transactions":9,"vwap":1118},"2026-05-01",79.33,78.31,78.65,9601000,{"date":1121,"open":1033,"high":1122,"low":1123,"close":735,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":735},"2026-04-30",78.71,77.18,1.52,1.97,14362500,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":317,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-29",77.47,76.63,76.97,-0.39,8878100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-28",77.050003,77.42,76.74,77.27,-0.75,-0.96,7046000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-27",78.36,78.4,77.88,78.019997,-0.15,-0.19,6073500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1064,"percent_change":708,"volume":1158,"transactions":9,"vwap":1157},"2026-04-24",77.68,78.28,77.44,78.17,8462400,{"date":1160,"open":718,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",77.45,75.79,76.57,-1.33,-1.71,11122800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-22",77.33,77.94,77.29,77.9,1.46,1.91,14783000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":924,"volume":1183,"transactions":9,"vwap":1181},"2026-04-21",77.67,77.79,76.32,76.44,-1.1,14070600,{"date":1185,"open":1161,"high":627,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-20",77.059998,77.54,-0.56,-0.72,8854800,{"date":1192,"open":677,"high":1193,"low":1194,"close":1195,"change":1173,"percent_change":1174,"volume":1196,"transactions":9,"vwap":1195},"2026-04-17",78.81,77.82,78.099998,10077400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":152,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",76.62,76.95,76.14,76.64,0.46,9506000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":112,"percent_change":112,"volume":1211,"transactions":9,"vwap":1210},"2026-04-15",76.13,76.4,75.87,76.29,8934800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":380,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-14",75.57,76.31,75.52,76.3,1.81,8652500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-13",73.69,75.029999,73.62,74.94,0.69,0.93,8924000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":834,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",74.43,74.67,74.040001,74.25,0.31,7208500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",73.31,74.22,72.96,73.94,-0.2,-0.27,7986600,{"date":1247,"open":1248,"high":1232,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",74.54,73.44,74.14,3.81,5.42,13974000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":210,"volume":1261,"transactions":9,"vwap":1259},"2026-04-07",70.059998,70.35,69.13,70.33,0.19,12111900,{"date":1263,"open":1256,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-06",70.46,69.67,70.14,0.58,0.83,9957900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1189,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-02",68.26,70.07,68.099998,69.56,-1.02,14930400,{"date":1279,"open":1266,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":518,"volume":1284,"transactions":9,"vwap":1282},"2026-04-01",70.94,70.019997,70.28,0.53,19595600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",67.54,69.83,67.48,69.75,2.43,3.61,27349900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":361,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-30",68.28,68.32,66.98,67.32,-0.8,16073100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":317,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-27",68.18,68.55,67.63,67.86,-0.44,19097400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-26",69.15,69.58,68.15,68.16,-2.35,-3.33,13285900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-25",70.48,70.92,70.050003,70.51,1.16,1.67,14633800,{"date":1329,"open":1330,"high":1288,"low":1331,"close":1332,"change":1036,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-24",68.88,68.79,69.35,-1.58,17145000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1264,"change":708,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1264},"2026-03-23",69.92,71.040001,69.51,3.06,23184200,{"date":1343,"open":1344,"high":1345,"low":1315,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",70.029999,70.11,68.37,-2.37,-3.35,17309800,{"date":1351,"open":1339,"high":1352,"low":1353,"close":1354,"change":854,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-19",71.07,69.099998,70.74,0.18,26547500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":729,"percent_change":351,"volume":1363,"transactions":9,"vwap":1362},"2026-03-18",71.6,71.9,70.6,70.61,11944200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-17",72.35,72.41,71.79,72.059998,0.45,0.63,13762700,{"date":1374,"open":1375,"high":1360,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-16",71.28,71.14,71.61,1.88,2.7,24376100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-13",70.78,71.24,69.57,69.73,-0.24,-0.34,19016100,{"date":1391,"open":1375,"high":1375,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",69.87,69.97,-2.3,-3.18,47396900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":285,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-11",72.089996,72.63,71.7,72.27,0.22,12344500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":670,"volume":1412,"transactions":9,"vwap":1410},"2026-03-10",72.099998,73.48,71.64,72.11,0.28,21709400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":82,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-09",69.71,71.99,69.12,71.83,1.9,24136700,{"date":1422,"open":1393,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1188,"volume":1427,"transactions":9,"vwap":1425},"2026-03-06",70.97,69.6,70.49,-0.4,19980600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1333,"percent_change":650,"volume":1434,"transactions":9,"vwap":1433},"2026-03-05",71.4,71.94,69.96,70.89,21493400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1226,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-04",71.76,73.040001,71.38,72.47,0.96,26322800,{"date":1444,"open":1384,"high":1402,"low":1386,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-03",71.78,-3.65,-4.84,39096200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1164,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-02",74.65,75.83,74.56,75.43,-1.73,18992600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1042,"volume":1464,"transactions":9,"vwap":1462},"2026-02-27",76.26,76.87,76.17,76.76,-0.06,25776100,{"date":1466,"open":1467,"high":1468,"low":1201,"close":1469,"change":1140,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-26",77.52,77.56,76.82,-0.97,14827100,{"date":1473,"open":1178,"high":1154,"low":1474,"close":1475,"change":132,"percent_change":89,"volume":1476,"transactions":9,"vwap":1475},"2026-02-25",77.22,77.57,12628900,{"date":1478,"open":1215,"high":1136,"low":1479,"close":1480,"change":1481,"percent_change":1124,"volume":1482,"transactions":9,"vwap":1480},"2026-02-24",76.15,76.79,1.15,19698300,{"date":1484,"open":1485,"high":1486,"low":727,"close":1487,"change":1300,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-23",76.059998,76.33,75.64,-1.05,16215700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1181,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1181},"2026-02-20",74.85,76.45,74.78,1.51,2.02,22121200,{"date":1499,"open":1232,"high":1225,"low":1500,"close":1501,"change":886,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-19",74.36,74.93,-0.21,11523600,{"date":1505,"open":1506,"high":656,"low":1507,"close":1508,"change":127,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-18",74.9,74.73,75.089996,0.54,11891100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":597,"percent_change":318,"volume":1517,"transactions":9,"vwap":1516},"2026-02-17",74.46,74.95,73.88,74.69,17712500,{"date":1519,"open":1513,"high":1520,"low":1521,"close":1522,"change":142,"percent_change":868,"volume":1523,"transactions":9,"vwap":1522},"2026-02-13",75.07,73.8,74.97,15633200,{"date":1525,"open":659,"high":1526,"low":1513,"close":1451,"change":1527,"percent_change":1036,"volume":1528,"transactions":9,"vwap":1451},"2026-02-12",75.89,-0.84,23901700,{"date":1530,"open":1531,"high":1532,"low":1453,"close":727,"change":827,"percent_change":1495,"volume":1533,"transactions":9,"vwap":727},"2026-02-11",75.019997,75.58,14259600,{"date":1535,"open":1536,"high":1537,"low":648,"close":1538,"change":854,"percent_change":1355,"volume":1539,"transactions":9,"vwap":1538},"2026-02-10",74.47,74.61,74.37,17264900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":441,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-09",73.61,74.45,73.55,74.24,0.77,16273100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1028,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-06",72.71,73.7,72.66,73.67,2.5,13351600,{"date":1557,"open":1416,"high":1558,"low":1559,"close":1560,"change":700,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-05",72.53,71.56,71.87,-0.58,18057300,{"date":1564,"open":1565,"high":1224,"low":1416,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-04",73.58,72.29,-0.86,-1.18,24222000,{"date":1571,"open":1553,"high":1553,"low":1572,"close":1573,"change":142,"percent_change":392,"volume":1574,"transactions":9,"vwap":1573},"2026-02-03",72.51,73.15,30211800,{"date":1576,"open":1431,"high":1577,"low":1560,"close":1578,"change":210,"percent_change":775,"volume":1579,"transactions":9,"vwap":1578},"2026-02-02",73.019997,72.83,23827300,{"date":1581,"open":1249,"high":1551,"low":1566,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-30",72.56,-1.53,-2.07,23566400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-29",74.63,74.7,73.050003,74.089996,-0.36,-0.48,25161100,{"date":1596,"open":1597,"high":1537,"low":1598,"close":1543,"change":402,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1543},"2026-01-28",74.59,74.019997,0.68,14675800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-27",73.46,74,73.4,73.95,1.35,1.86,18532200,{"date":1611,"open":1612,"high":1613,"low":1367,"close":1614,"change":286,"percent_change":1411,"volume":1615,"transactions":9,"vwap":1614},"2026-01-26",72.45,72.85,72.6,12336900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":392,"percent_change":403,"volume":1622,"transactions":9,"vwap":1621},"2026-01-23",71.8,72.49,71.63,72.4,14904300,{"date":1624,"open":1431,"high":1625,"low":1401,"close":1626,"change":1267,"percent_change":972,"volume":1627,"transactions":9,"vwap":1626},"2026-01-22",72.22,71.96,11911900,{"date":1629,"open":1352,"high":1630,"low":1631,"close":1439,"change":102,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1439},"2026-01-21",71.68,71.010002,1.44,19190900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":587,"volume":1641,"transactions":9,"vwap":1639},"2026-01-20",70.36,70.85,70.26,70.37,-0.55,15954400,{"date":1643,"open":1631,"high":1644,"low":1645,"close":1322,"change":1646,"percent_change":318,"volume":1647,"transactions":9,"vwap":1322},"2026-01-16",71.080002,70.57,-0.26,33370700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":775,"percent_change":478,"volume":1654,"transactions":9,"vwap":1653},"2026-01-15",71.22,71.51,70.99,71.18,25493600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":489,"volume":1661,"transactions":9,"vwap":1658},"2026-01-14",70.59,70.81,70.42,0.34,24104200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-13",70.77,70.82,70.32,70.47,-0.49,-0.69,33276000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-12",70.15,71,70.13,70.96,0.92,1.31,15033700,{"date":1681,"open":1682,"high":1683,"low":1275,"close":1684,"change":1685,"percent_change":775,"volume":1686,"transactions":9,"vwap":1684},"2026-01-09",69.82,70.080002,70.040001,0.26,18488200,{"date":1688,"open":1313,"high":1689,"low":1690,"close":1689,"change":307,"percent_change":307,"volume":1691,"transactions":9,"vwap":1689},"2026-01-08",69.78,69.46,18521100,{"date":1693,"open":1393,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-07",70.010002,69.7,69.77,-0.46,-0.65,14171100,{"date":1701,"open":1345,"high":1702,"low":1323,"close":1703,"change":1283,"percent_change":518,"volume":1704,"transactions":9,"vwap":1703},"2026-01-06",70.38,70.23,17977500,{"date":1706,"open":1707,"high":1695,"low":1417,"close":1695,"change":442,"percent_change":102,"volume":1708,"transactions":9,"vwap":1695},"2026-01-05",69.39,16178100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-02",68.62,69.010002,68.53,69,1.78,2.65,19586800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-31",67.44,67.51,67.21,67.22,-0.17,-0.25,13750700,{"date":1728,"open":1289,"high":1729,"low":1730,"close":1731,"change":264,"percent_change":122,"volume":1732,"transactions":9,"vwap":1731},"2025-12-30",67.55,67.34,67.39,10324800,{"date":1734,"open":1735,"high":1723,"low":1736,"close":1723,"change":1724,"percent_change":1725,"volume":1737,"transactions":9,"vwap":1723},"2025-12-29",67,66.93,9574500,{"date":1739,"open":1740,"high":1731,"low":1741,"close":1731,"change":1370,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1731},"2025-12-26",67.099998,67.010002,0.67,7061700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1746,"change":994,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1746},"2025-12-24",66.94,66.99,66.86,0.15,4268900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":127,"percent_change":490,"volume":1756,"transactions":9,"vwap":1754},"2025-12-23",66.41,66.84,66.31,7232200,{"date":1758,"open":1753,"high":1759,"low":1760,"close":1761,"change":152,"percent_change":1283,"volume":1762,"transactions":9,"vwap":1761},"2025-12-22",66.46,66.28,66.44,10799800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1226,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-19",65.9,66.26,65.82,66.089996,1.06,12108000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1599,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-18",65.51,65.76,65.31,65.4,1.05,12797800,{"date":1780,"open":1773,"high":1781,"low":1782,"close":1783,"change":566,"percent_change":690,"volume":1784,"transactions":9,"vwap":1783},"2025-12-17",65.55,64.67,64.72,18275400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":738,"percent_change":1316,"volume":1791,"transactions":9,"vwap":1790},"2025-12-16",65.2,65.35,64.91,65.15,21542200,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1724,"percent_change":1725,"volume":1796,"transactions":9,"vwap":1795},"2025-12-15",67.37,66.72,15941200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-12",67.68,67.73,66.71,66.89,-0.76,-1.12,12914900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":597,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-11",67.42,67.72,67.19,67.65,-0.41,12228900,{"date":1815,"open":1808,"high":1816,"low":1817,"close":1818,"change":576,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-10",68.080002,67.31,67.93,0.97,9112400,{"date":1822,"open":1823,"high":1730,"low":1824,"close":1825,"change":1112,"percent_change":527,"volume":1826,"transactions":9,"vwap":1825},"2025-12-09",67.029999,66.95,67.28,6737700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1042,"percent_change":528,"volume":1833,"transactions":9,"vwap":1832},"2025-12-08",67.58,67.59,67.15,67.35,7861300,{"date":1835,"open":1799,"high":1836,"low":1731,"close":1837,"change":391,"percent_change":1509,"volume":1838,"transactions":9,"vwap":1837},"2025-12-05",67.94,67.43,12227400,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":452,"volume":1845,"transactions":9,"vwap":1843},"2025-12-04",67.2,66.91,67.07,-0.03,6618100,{"date":1847,"open":1748,"high":1848,"low":1849,"close":1740,"change":107,"percent_change":931,"volume":1850,"transactions":9,"vwap":1740},"2025-12-03",67.11,66.73,11531100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-02",67.089996,67.13,66.76,67.040001,0,10605200,{"date":1860,"open":1861,"high":1723,"low":1861,"close":1856,"change":1463,"percent_change":422,"volume":1862,"transactions":9,"vwap":1856},"2025-12-01",66.87,10538100,{"date":1864,"open":1842,"high":1854,"low":1865,"close":1740,"change":264,"percent_change":122,"volume":1866,"transactions":9,"vwap":1740},"2025-11-28",66.83,5200300,{"date":1868,"open":1795,"high":1856,"low":1869,"close":1736,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1736},"2025-11-26",66.58,0.47,0.71,9597700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1759,"change":1878,"percent_change":142,"volume":1879,"transactions":9,"vwap":1759},"2025-11-25",66.21,66.48,65.7,0.21,12911000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1742,"percent_change":89,"volume":1886,"transactions":9,"vwap":1885},"2025-11-24",65.63,66.27,65.58,66.25,8850300,{"date":1888,"open":1889,"high":1890,"low":1783,"close":1884,"change":1463,"percent_change":422,"volume":1891,"transactions":9,"vwap":1884},"2025-11-21",65.11,65.88,15199000,{"date":1893,"open":1841,"high":1825,"low":1894,"close":1895,"change":1567,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-20",65.61,65.64,-1.29,25711800,{"date":1899,"open":1761,"high":1861,"low":1875,"close":1900,"change":1243,"percent_change":317,"volume":1901,"transactions":9,"vwap":1900},"2025-11-19",66.5,14330100,{"date":1903,"open":1904,"high":1298,"low":1883,"close":1905,"change":318,"percent_change":1640,"volume":1906,"transactions":9,"vwap":1905},"2025-11-18",66.6,66.7,53892000,{"date":1908,"open":1909,"high":1910,"low":1861,"close":1843,"change":1300,"percent_change":1568,"volume":1911,"transactions":9,"vwap":1843},"2025-11-17",67.38,67.75,9894900,{"date":1913,"open":1909,"high":1914,"low":1810,"close":1915,"change":994,"percent_change":1749,"volume":1916,"transactions":9,"vwap":1915},"2025-11-14",68.25,67.87,10619200,{"date":1918,"open":1919,"high":1919,"low":1811,"close":1920,"change":1803,"percent_change":1036,"volume":1921,"transactions":9,"vwap":1920},"2025-11-13",68.71,67.77,9270200,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1713,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1713},"2025-11-12",68.6,68.33,0.03,0.04,9376700,{"date":1930,"open":1931,"high":1711,"low":1932,"close":1933,"change":371,"percent_change":190,"volume":1934,"transactions":9,"vwap":1933},"2025-11-11",68.43,68.24,68.5,8146300,{"date":1936,"open":1304,"high":1937,"low":1938,"close":1939,"change":1325,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-10",68.49,67.96,68.45,1.72,8845600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1387,"percent_change":1592,"volume":1948,"transactions":9,"vwap":1947},"2025-11-07",66.97,67.3,66.47,67.29,12408200,{"date":1950,"open":1951,"high":1952,"low":1299,"close":1953,"change":361,"percent_change":811,"volume":1954,"transactions":9,"vwap":1953},"2025-11-06",68,68.12,67.53,9801800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-05",67.5,68.2,67.46,68.07,0.59,0.87,13337600,{"date":1965,"open":1811,"high":1951,"low":1959,"close":1289,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1289},"2025-11-04",-1.25,-1.82,20839000,{"date":1970,"open":1971,"high":1331,"low":1346,"close":1972,"change":1203,"percent_change":1742,"volume":1973,"transactions":9,"vwap":1972},"2025-11-03",68.74,68.73,13692800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":528,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-31",68.3,68.38,67.99,68.27,-0.18,15149100,{"date":1983,"open":1984,"high":1985,"low":1979,"close":1986,"change":1140,"percent_change":72,"volume":1987,"transactions":9,"vwap":1986},"2025-10-30",68.41,68.67,68.39,9746100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":775,"percent_change":1509,"volume":1994,"transactions":9,"vwap":1993},"2025-10-29",69.38,69.47,68.8,69.14,10948100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1844,"volume":2002,"transactions":9,"vwap":2000},"2025-10-28",68.34,68.86,68.29,68.77,-0.02,14150600,{"date":2004,"open":2005,"high":1331,"low":2006,"close":1331,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1331},"2025-10-27",68.75,68.52,0.75,1.1,7172600,{"date":2011,"open":1274,"high":2012,"low":1818,"close":2013,"change":868,"percent_change":479,"volume":2014,"transactions":9,"vwap":2013},"2025-10-24",68.17,68.040001,6210400,{"date":2016,"open":1825,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":577,"volume":2021,"transactions":9,"vwap":2019},"2025-10-23",67.74,67.26,67.61,0.55,10947300,{"date":2023,"open":2024,"high":1729,"low":2025,"close":2026,"change":112,"percent_change":112,"volume":2027,"transactions":9,"vwap":2026},"2025-10-22",67.24,66.75,67.059998,13805600,{"date":2029,"open":1832,"high":1731,"low":1843,"close":1843,"change":200,"percent_change":72,"volume":2030,"transactions":9,"vwap":1843},"2025-10-21",7034100,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":849,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-20",67.33,67.9,67.8,1.32,7292600,{"date":2039,"open":1900,"high":1823,"low":1759,"close":2040,"change":1112,"percent_change":527,"volume":2041,"transactions":9,"vwap":2040},"2025-10-17",66.92,15756600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1747,"change":556,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1747},"2025-10-16",67.14,67.41,66.78,0.62,12437500,{"date":2050,"open":2051,"high":2025,"low":2052,"close":1869,"change":2008,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1869},"2025-10-15",66.53,66.15,1.68,10399700,{"date":2056,"open":2057,"high":2058,"low":1789,"close":2059,"change":432,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-14",65.029999,65.92,65.48,-0.91,12220800,{"date":2063,"open":2064,"high":1883,"low":2065,"close":2066,"change":1608,"percent_change":638,"volume":2067,"transactions":9,"vwap":2066},"2025-10-13",66.019997,65.74,66.080002,10328000,{"date":2069,"open":2070,"high":1801,"low":26,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-10",66.62,64.22,-2.38,-3.57,17633500,{"date":2076,"open":2024,"high":2018,"low":2077,"close":1904,"change":243,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1904},"2025-10-09",66.45,-0.94,7553500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":402,"percent_change":2007,"volume":2085,"transactions":9,"vwap":2083},"2025-10-08",66.85,67.23,66.8,9989300,{"date":2087,"open":2088,"high":1959,"low":2089,"close":1849,"change":1593,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1849},"2025-10-07",67.45,66.69,-0.71,13128100,{"date":2093,"open":1843,"high":1817,"low":1823,"close":1722,"change":1411,"percent_change":834,"volume":2094,"transactions":9,"vwap":1722},"2025-10-06",6839900,{"date":2096,"open":1735,"high":1854,"low":2097,"close":1736,"change":1355,"percent_change":210,"volume":2098,"transactions":9,"vwap":1736},"2025-10-03",66.74,10054400,{"date":2100,"open":1747,"high":1823,"low":1876,"close":2025,"change":1235,"percent_change":1870,"volume":2101,"transactions":9,"vwap":2025},"2025-10-02",7925000,{"date":2103,"open":1885,"high":1900,"low":2104,"close":1761,"change":478,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1761},"2025-10-01",66.24,0.79,13314300,{"date":2108,"open":2109,"high":2110,"low":2065,"close":2058,"change":1403,"percent_change":211,"volume":2111,"transactions":9,"vwap":2058},"2025-09-30",65.89,66,13623600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1877,"change":791,"percent_change":132,"volume":2117,"transactions":9,"vwap":1877},"2025-09-29",65.75,65.98,65.66,11868900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1150,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-26",64.86,65.21,64.78,65.19,-0.29,14544100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1668,"volume":2133,"transactions":9,"vwap":2131},"2025-09-25",65.3,65.53,65.13,65.38,-0.32,13112200,{"date":2135,"open":1765,"high":2136,"low":1882,"close":1877,"change":1244,"percent_change":1812,"volume":2137,"transactions":9,"vwap":1877},"2025-09-24",65.99,9684900,{"date":2139,"open":2064,"high":1766,"low":2058,"close":2140,"change":1926,"percent_change":371,"volume":2141,"transactions":9,"vwap":2140},"2025-09-23",65.97,9006700,{"date":2143,"open":1774,"high":2144,"low":2145,"close":2146,"change":1685,"percent_change":127,"volume":2147,"transactions":9,"vwap":2146},"2025-09-22",66.010002,65.67,65.94,13031100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1149,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-19",65.71,65.86,65.59,65.68,-0.23,9596500,{"date":2157,"open":1895,"high":1890,"low":2158,"close":2159,"change":886,"percent_change":1387,"volume":2160,"transactions":9,"vwap":2159},"2025-09-18",65.45,65.83,11149300,{"date":2162,"open":2144,"high":1761,"low":2116,"close":2136,"change":1685,"percent_change":127,"volume":2163,"transactions":9,"vwap":2136},"2025-09-17",16299600,{"date":2165,"open":2166,"high":2167,"low":1776,"close":2168,"change":52,"percent_change":2007,"volume":2169,"transactions":9,"vwap":2168},"2025-09-16",65.54,65.77,65.73,33251800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1370,"percent_change":1226,"volume":2176,"transactions":9,"vwap":2175},"2025-09-15",65.18,65.27,65.07,65.24,16551600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2001,"percent_change":1844,"volume":2183,"transactions":9,"vwap":2182},"2025-09-12",64.82,64.88,64.68,64.79,9246000,{"date":2185,"open":2186,"high":2120,"low":2187,"close":2188,"change":2105,"percent_change":758,"volume":2189,"transactions":9,"vwap":2188},"2025-09-11",64.36,64.32,64.81,9856000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1370,"percent_change":1871,"volume":2196,"transactions":9,"vwap":2195},"2025-09-10",64.029999,64.24,63.95,64.019997,8056400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":719,"percent_change":391,"volume":2203,"transactions":9,"vwap":2202},"2025-09-09",63.52,63.75,63.49,63.57,30514000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":628,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-08",63.09,63.34,62.99,0.89,8077800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":159,"percent_change":59,"volume":2217,"transactions":9,"vwap":2216},"2025-09-05",62.9,62.98,62.46,62.78,9636500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1243,"percent_change":2132,"volume":2224,"transactions":9,"vwap":2223},"2025-09-04",61.83,62.049999,61.68,62.040001,7028000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":122,"percent_change":127,"volume":2231,"transactions":9,"vwap":2230},"2025-09-03",62.18,62.31,62.09,62.24,8025800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":527,"percent_change":886,"volume":2238,"transactions":9,"vwap":2237},"2025-09-02",61.47,62,61.4,61.99,15087300,{"date":2240,"open":2241,"high":2242,"low":2220,"close":2229,"change":2124,"percent_change":1697,"volume":2243,"transactions":9,"vwap":2229},"2025-08-29",62.02,62.11,12551100,{"date":2245,"open":2242,"high":2246,"low":2247,"close":2248,"change":719,"percent_change":775,"volume":2249,"transactions":9,"vwap":2248},"2025-08-28",62.39,62.080002,62.38,13723300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":598,"percent_change":1188,"volume":2256,"transactions":9,"vwap":2255},"2025-08-27",61.85,62.17,61.75,62.15,16888200,{"date":2258,"open":2259,"high":2260,"low":2248,"close":2261,"change":422,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-26",62.53,62.61,62.5,-0.14,15555000,{"date":2265,"open":2266,"high":2214,"low":2267,"close":2268,"change":699,"percent_change":242,"volume":2269,"transactions":9,"vwap":2268},"2025-08-25",62.83,62.58,62.59,7021700,{"date":2271,"open":2255,"high":2272,"low":2273,"close":2274,"change":1325,"percent_change":1378,"volume":2275,"transactions":9,"vwap":2274},"2025-08-22",62.94,62.07,62.92,6893300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":527,"percent_change":886,"volume":2282,"transactions":9,"vwap":2281},"2025-08-21",61.73,61.87,61.65,61.76,8050300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2285,"change":2262,"percent_change":2154,"volume":2288,"transactions":9,"vwap":2285},"2025-08-20",61.86,61.93,61.52,8988800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2235,"change":2294,"percent_change":1300,"volume":2295,"transactions":9,"vwap":2235},"2025-08-19",62.27,62.33,61.91,-0.5,10705200,{"date":2297,"open":2298,"high":2261,"low":2228,"close":2261,"change":147,"percent_change":403,"volume":2299,"transactions":9,"vwap":2261},"2025-08-18",62.45,5450000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1749,"percent_change":1056,"volume":2306,"transactions":9,"vwap":2305},"2025-08-15",62.21,62.25,62.029999,62.12,7102200,{"date":2308,"open":2309,"high":2305,"low":2310,"close":2311,"change":200,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-14",61.96,61.8,61.97,-1.16,8468800,{"date":2315,"open":2316,"high":2317,"low":2267,"close":2318,"change":576,"percent_change":1777,"volume":2319,"transactions":9,"vwap":2318},"2025-08-13",62.65,62.77,62.7,8217500,{"date":2321,"open":2322,"high":2221,"low":2323,"close":2221,"change":132,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2221},"2025-08-12",61.55,61.48,1.27,8392300,{"date":2327,"open":2236,"high":2328,"low":2329,"close":2330,"change":2262,"percent_change":2154,"volume":2331,"transactions":9,"vwap":2330},"2025-08-11",61.46,61.19,61.27,5235400,{"date":2333,"open":2334,"high":2234,"low":2330,"close":2335,"change":1042,"percent_change":885,"volume":2336,"transactions":9,"vwap":2335},"2025-08-08",61.31,61.41,4297200,{"date":2338,"open":2339,"high":2278,"low":2340,"close":2341,"change":52,"percent_change":1020,"volume":2342,"transactions":9,"vwap":2341},"2025-08-07",61.59,61.33,61.49,6310600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1685,"percent_change":868,"volume":2349,"transactions":9,"vwap":2348},"2025-08-06",60.8,61.07,60.7,61,5930100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1878,"percent_change":152,"volume":2356,"transactions":9,"vwap":2355},"2025-08-05",60.77,60.92,60.59,60.74,7798900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1371,"percent_change":1777,"volume":2363,"transactions":9,"vwap":2362},"2025-08-04",60.6,60.65,60.36,60.53,5503800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":566,"percent_change":2090,"volume":2370,"transactions":9,"vwap":2369},"2025-08-01",60.14,60.15,59.68,59.9,13780000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":598,"percent_change":1561,"volume":2377,"transactions":9,"vwap":2376},"2025-07-31",60.56,60.63,60.23,60.33,8900800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":700,"percent_change":1669,"volume":2384,"transactions":9,"vwap":2383},"2025-07-30",60.89,61.029999,60.55,60.68,9480400,{"date":2386,"open":2387,"high":2334,"low":2388,"close":2389,"change":190,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-29",61.25,61.060001,61.099998,0.11,8264300,{"date":2393,"open":2394,"high":2334,"low":2395,"close":2381,"change":2396,"percent_change":1803,"volume":2397,"transactions":9,"vwap":2381},"2025-07-28",61.24,60.96,-0.47,5782000,{"date":2399,"open":2340,"high":2287,"low":2400,"close":2401,"change":1243,"percent_change":2132,"volume":2402,"transactions":9,"vwap":2401},"2025-07-25",61.23,61.5,4125700,{"date":2404,"open":2279,"high":2405,"low":2280,"close":2406,"change":699,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-24",61.9,61.7,-0.53,6251700,{"date":2410,"open":2281,"high":2223,"low":2411,"close":2304,"change":576,"percent_change":1769,"volume":2412,"transactions":9,"vwap":2304},"2025-07-23",61.72,5644900,{"date":2414,"open":2400,"high":2335,"low":2395,"close":2415,"change":452,"percent_change":1112,"volume":2416,"transactions":9,"vwap":2415},"2025-07-22",61.38,10865200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":775,"percent_change":403,"volume":2423,"transactions":9,"vwap":2422},"2025-07-21",61.37,61.67,61.26,61.42,8810600,{"date":2425,"open":2419,"high":2426,"low":2427,"close":2428,"change":885,"percent_change":1502,"volume":2429,"transactions":9,"vwap":2428},"2025-07-18",61.45,61.02,61.049999,5419600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":152,"percent_change":1267,"volume":2436,"transactions":9,"vwap":2435},"2025-07-17",60.79,61.22,60.73,61.18,6155800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1056,"percent_change":127,"volume":2443,"transactions":9,"vwap":2442},"2025-07-16",60.58,60.85,60.32,60.83,9095100,{"date":2445,"open":2432,"high":2345,"low":2446,"close":2354,"change":834,"percent_change":442,"volume":2447,"transactions":9,"vwap":2354},"2025-07-15",60.48,5078400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2390,"percent_change":1355,"volume":2454,"transactions":9,"vwap":2453},"2025-07-14",60.12,60.2,60.0099983,60.17,3947300,{"date":2456,"open":2450,"high":2367,"low":2452,"close":2457,"change":1724,"percent_change":597,"volume":2458,"transactions":9,"vwap":2457},"2025-07-11",60.060001,6723000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2375,"change":1260,"percent_change":142,"volume":2464,"transactions":9,"vwap":2375},"2025-07-10",60.18,60.24,59.95,9636200,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":452,"percent_change":1112,"volume":2470,"transactions":9,"vwap":2469},"2025-07-09",60.16,59.91,60.040001,4227600,{"date":2472,"open":2473,"high":2366,"low":2474,"close":2475,"change":211,"percent_change":2020,"volume":2476,"transactions":9,"vwap":2475},"2025-07-08",60.13,59.93,60.080002,6942900,{"date":2478,"open":2479,"high":2450,"low":2480,"close":2481,"change":841,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-07",59.99,59.6,59.75,-1.44,8204400,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":669,"percent_change":402,"volume":2489,"transactions":9,"vwap":2488},"2025-07-03",60.38,60.66,60.62,4018100,{"date":2491,"open":2468,"high":2441,"low":2492,"close":2441,"change":719,"percent_change":147,"volume":2493,"transactions":9,"vwap":2441},"2025-07-02",59.84,12151000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":107,"percent_change":994,"volume":2500,"transactions":9,"vwap":2499},"2025-07-01",60.07,60.22,59.92,60.09,10787900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1411,"percent_change":1870,"volume":2507,"transactions":9,"vwap":2506},"2025-06-30",59.72,60.049999,59.57,60.029999,17698700,{"date":2509,"open":2481,"high":2498,"low":2510,"close":2481,"change":1502,"percent_change":598,"volume":2511,"transactions":9,"vwap":2481},"2025-06-27",59.59,8880100,{"date":2513,"open":2514,"high":2469,"low":2368,"close":2515,"change":556,"percent_change":1226,"volume":2516,"transactions":9,"vwap":2515},"2025-06-26",59.82,59.96,11484500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1927,"percent_change":190,"volume":2523,"transactions":9,"vwap":2522},"2025-06-25",59.52,59.58,59.41,59.55,9810700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1173,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-24",58.94,59.54,58.93,59.51,2.52,10446900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":489,"percent_change":1268,"volume":2538,"transactions":9,"vwap":2537},"2025-06-23",57.48,58.07,57.39,58.049999,13917700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":318,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-20",58.09,58.12,57.52,57.57,-0.64,9743400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2549,"change":1926,"percent_change":371,"volume":2552,"transactions":9,"vwap":2549},"2025-06-18",57.94,58.2,57.83,14310300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1140,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-17",58.32,58.39,57.85,57.91,-1.28,10630500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":453,"percent_change":422,"volume":2567,"transactions":9,"vwap":2566},"2025-06-16",58.67,59.02,58.64,58.66,10848500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1141,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-13",58.61,58.96,58.54,58.71,-1.61,12680800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":107,"percent_change":994,"volume":2582,"transactions":9,"vwap":2581},"2025-06-12",59.53,59.71,59.46,59.67,16321900,{"date":2584,"open":2510,"high":2585,"low":2586,"close":2587,"change":669,"percent_change":791,"volume":2588,"transactions":9,"vwap":2587},"2025-06-11",59.77,59.48,59.61,7881300,{"date":2590,"open":2591,"high":2592,"low":2564,"close":2593,"change":670,"percent_change":137,"volume":2594,"transactions":9,"vwap":2593},"2025-06-10",59.24,59.35,59.31,7474700,{"date":2596,"open":2597,"high":2598,"low":2573,"close":2599,"change":868,"percent_change":159,"volume":2600,"transactions":9,"vwap":2599},"2025-06-09",58.75,59.040001,58.92,4995500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1056,"percent_change":556,"volume":2607,"transactions":9,"vwap":2606},"2025-06-06",58.31,58.51,58.23,58.49,6075100,{"date":2609,"open":2610,"high":2604,"low":2542,"close":2611,"change":1411,"percent_change":489,"volume":2612,"transactions":9,"vwap":2611},"2025-06-05",58.47,58.25,6963600,{"date":2614,"open":2551,"high":2537,"low":2615,"close":2616,"change":1871,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-04",57.75,57.97,1.24,11067100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":994,"percent_change":264,"volume":2625,"transactions":9,"vwap":2624},"2025-06-03",57.14,57.34,57.029999,57.26,7214100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2629,"change":1870,"percent_change":1268,"volume":2631,"transactions":9,"vwap":2629},"2025-06-02",56.92,57.16,56.75,12787500,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":200,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-30",56.93,56.38,56.69,-1.27,14783900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":669,"percent_change":1283,"volume":2645,"transactions":9,"vwap":2644},"2025-05-29",57.62,57.63,57.22,57.42,11752400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1646,"percent_change":360,"volume":2652,"transactions":9,"vwap":2651},"2025-05-28",57.27,57.28,57.099998,57.12,7984900,{"date":2654,"open":2648,"high":2655,"low":2656,"close":2657,"change":1112,"percent_change":528,"volume":2658,"transactions":9,"vwap":2657},"2025-05-27",57.44,57.18,57.38,9168600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1685,"percent_change":1370,"volume":2665,"transactions":9,"vwap":2664},"2025-05-23",57.07,57.53,56.99,57.45,9284800,{"date":2667,"open":2621,"high":2668,"low":2669,"close":2670,"change":1149,"percent_change":1646,"volume":2671,"transactions":9,"vwap":2670},"2025-05-22",57.33,57.0099983,57.19,8947300,{"date":2673,"open":2674,"high":2675,"low":2648,"close":2622,"change":1042,"percent_change":2262,"volume":2676,"transactions":9,"vwap":2622},"2025-05-21",57.71,57.81,16511800,{"date":2678,"open":2679,"high":2655,"low":2680,"close":2644,"change":1463,"percent_change":527,"volume":2681,"transactions":9,"vwap":2644},"2025-05-20",57.29,57.24,73198000,{"date":2683,"open":2684,"high":2534,"low":2685,"close":2534,"change":264,"percent_change":669,"volume":2686,"transactions":9,"vwap":2534},"2025-05-19",56.97,56.96,4994100,{"date":2688,"open":2689,"high":2690,"low":2661,"close":2691,"change":307,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-05-16",57.25,57.37,57.31,0.02,6742700,{"date":2695,"open":2679,"high":2696,"low":2623,"close":2696,"change":307,"percent_change":2692,"volume":2697,"transactions":9,"vwap":2696},"2025-05-15",57.3,6707400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2679,"change":556,"percent_change":783,"volume":2703,"transactions":9,"vwap":2679},"2025-05-14",57.43,57.47,57.2,9672600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":854,"percent_change":719,"volume":2710,"transactions":9,"vwap":2709},"2025-05-13",56.42,57.060001,56.36,56.88,12437900,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2630,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2630},"2025-05-12",56.9,56.51,1.22,2.2,23528800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":391,"percent_change":576,"volume":2724,"transactions":9,"vwap":2723},"2025-05-09",55.77,55.86,55.45,55.53,8589100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1112,"percent_change":885,"volume":2731,"transactions":9,"vwap":2730},"2025-05-08",55.43,55.5,55.12,55.17,7184200,{"date":2733,"open":2734,"high":2728,"low":2735,"close":2736,"change":2545,"percent_change":963,"volume":2737,"transactions":9,"vwap":2736},"2025-05-07",55.49,55.11,55.24,8040300,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":597,"percent_change":2294,"volume":2743,"transactions":9,"vwap":2742},"2025-05-06",55.57,56.09,55.88,6986600,{"date":2745,"open":2746,"high":2635,"low":2747,"close":2748,"change":1370,"percent_change":972,"volume":2749,"transactions":9,"vwap":2748},"2025-05-05",56.34,56.15,56.16,6793600,{"date":2751,"open":2721,"high":2742,"low":2752,"close":2753,"change":759,"percent_change":638,"volume":2754,"transactions":9,"vwap":2753},"2025-05-02",55.52,55.71,7959100,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1844,"percent_change":1463,"volume":2761,"transactions":9,"vwap":2760},"2025-05-01",54.37,54.43,54.11,54.14,10058400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":190,"percent_change":854,"volume":2768,"transactions":9,"vwap":2767},"2025-04-30",53.95,54.28,53.74,54.17,11891300,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":286,"percent_change":775,"volume":2774,"transactions":9,"vwap":2773},"2025-04-29",54,54.22,54.099998,4105000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":263,"percent_change":1685,"volume":2781,"transactions":9,"vwap":2780},"2025-04-28",53.89,53.98,53.65,53.9,6328800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1150,"percent_change":598,"volume":2788,"transactions":9,"vwap":2787},"2025-04-25",53.53,53.8,53.43,53.76,7872900,{"date":2790,"open":2791,"high":2792,"low":2786,"close":2764,"change":1599,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2764},"2025-04-24",53.48,54.0099983,1.28,4276800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1509,"percent_change":89,"volume":2801,"transactions":9,"vwap":2800},"2025-04-23",53.62,53.88,53.22,53.27,8362000,{"date":180,"open":2803,"high":2804,"low":176,"close":2805,"change":285,"percent_change":669,"volume":2806,"transactions":9,"vwap":2805},52.57,53.049999,52.73,23010400]