[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEUR":3,"homepage-market-summary":30,"stock-historical-IEUR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEUR","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 Europe ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.203,3.084966,"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},73.4,73.14,73.49,72.98,72.65,0.75,1.03,801344.732151,78.9044,66.45,1215425.74136604,55.8,3096,{"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},60.24,1141760,416742535.34151,20.8,"2025-04-22",[182,185,195,206,217,228,239,250,261,272,283,294,304,315,325,335,346,356,367,377,388,396,407,418,426,436,446,455,465,475,483,493,502,512,522,529,539,547,555,565,574,585,592,600,610,619,630,636,644,654,662,672,680,690,700,711,718,729,738,746,753,758,765,772,779,786,792,796,803,810,817,825,832,837,842,850,856,863,870,876,883,890,896,903,909,915,922,927,934,940,947,956,962,967,974,983,989,998,1004,1011,1016,1020,1026,1032,1037,1043,1051,1058,1065,1073,1079,1086,1093,1100,1106,1113,1120,1126,1133,1136,1139,1146,1152,1158,1165,1172,1178,1186,1193,1202,1209,1216,1224,1231,1239,1248,1256,1264,1271,1280,1289,1297,1303,1311,1318,1325,1334,1343,1351,1359,1363,1369,1376,1382,1388,1393,1397,1402,1406,1411,1414,1418,1424,1428,1433,1441,1448,1454,1459,1463,1469,1474,1480,1484,1489,1493,1499,1506,1513,1519,1524,1530,1535,1540,1547,1555,1562,1568,1572,1580,1586,1591,1596,1602,1608,1613,1621,1626,1633,1638,1644,1649,1657,1662,1667,1674,1680,1686,1692,1698,1705,1712,1719,1724,1731,1738,1746,1752,1760,1768,1776,1784,1791,1796,1802,1810,1815,1821,1827,1833,1840,1847,1854,1857,1863,1868,1873,1878,1885,1891,1897,1902,1908,1913,1918,1923,1929,1935,1940,1945,1950,1954,1959,1966,1974,1980,1986,1995,2002,2009,2016,2021,2029,2034,2038,2043,2050,2056,2062,2068,2074,2081,2088,2094,2102,2109,2114,2121,2127,2134,2140,2146,2152,2158,2164,2167,2172,2177,2184,2190,2196,2202,2209,2216,2223,2230,2238,2245,2253,2259,2264,2268,2275,2281,2286,2292,2296,2302,2307,2312,2319,2323,2329,2335,2340,2346,2351,2356,2363,2368,2374,2380,2387,2394,2399,2406,2411,2418,2423,2428,2435,2439,2443,2447,2453,2459,2465,2471,2476,2482,2486,2491,2498,2505,2508,2512,2517,2524,2530,2536,2542,2549,2556,2561,2568,2575,2581,2587,2593,2600,2607,2614,2621,2629,2636],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},8440,73.2429,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",73.175,73.245,72.345,-1.05,-1.42,1278354.121579,12700,72.6471,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",74.44,74.4601,73.635,73.7,-0.91,-1.22,769599.263838,6120,74.0042,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",74.73,74.74,74.08,74.61,-0.46,-0.61,541981.636935,4962,74.4252,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",74.97,75.37,74.645,75.07,-0.21,-0.28,758439.900576,7709,75.0662,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",74.94,75.305,74.715,75.28,0.47,0.63,1508538.1631,5970,75.1707,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",74.69,75.1,74.36,74.81,-0.02,-0.03,532798.115863,5992,74.7698,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",75.17,75.23,74.505,74.83,-1.12,-1.47,592500.653998,6885,74.8784,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",75.92,76.1399,75.52,75.95,0.16,0.21,394530.300574,4884,75.8389,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",75.82,75.93,75.445,75.79,0.81,1.08,359183.985888,4622,75.7622,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",74.96,75.02,74.65,74.98,-0.6,-0.79,10549104.542577,32000,74.8717,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":235,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",75.71,75.87,75.51,75.58,0.84,540451.414972,6796,75.6555,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",75.49,75.74,74.52,74.95,-0.27,-0.36,883570.38438,7428,75.2831,{"date":316,"open":317,"high":318,"low":288,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",75.21,75.295,75.22,-0.19,-0.25,379941.937914,5402,75.1572,{"date":326,"open":327,"high":328,"low":329,"close":327,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",75.41,75.84,75.14,-0.66,-0.87,294090.81999,4251,75.4743,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",76.34,76.4,76,76.07,0.46,0.61,364819.467322,3886,76.1277,{"date":347,"open":297,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",76.11,75.545,75.61,-0.68,-0.89,325015.472256,4685,75.7545,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",76.68,76.74,76.24,76.29,-0.82,-1.06,380787.386608,4602,76.4078,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":213,"volume":374,"transactions":375,"vwap":376},"2026-09-08",77.5,77.635,77.08,77.11,-0.47,923958.898057,7295,77.3041,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",77.36,77.72,77.33,77.58,0.02,0.03,216219.975962,3160,77.5431,{"date":389,"open":390,"high":391,"low":372,"close":390,"change":235,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",77.56,77.62,0.82,381564.857109,4387,77.4546,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",76.85,76.96,76.725,76.93,0.23,0.3,366069.11522,4781,76.8414,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",77.23,77.26,76.58,76.7,-0.8,-1.03,495663.591374,6286,76.8519,{"date":419,"open":420,"high":421,"low":422,"close":369,"change":311,"percent_change":212,"volume":423,"transactions":424,"vwap":425},"2026-08-31",77.88,77.95,77.325,873072.254911,6676,77.5198,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":321,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",78.27,78.4699,77.71,77.86,-0.32,1132884.412938,7841,77.8837,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",78.28,77.825,78.11,-0.39,-0.5,994966.059882,4492,78.0074,{"date":447,"open":448,"high":25,"low":449,"close":450,"change":310,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",78.75,78.3301,78.5,-0.34,2218593.084553,12069,78.5218,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":341,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",78.56,78.805,78.455,78.77,0.59,601901.742526,6974,78.6227,{"date":466,"open":467,"high":468,"low":469,"close":467,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",78.31,78.4201,78.2,-0.1,-0.13,452613.686822,5528,78.3236,{"date":476,"open":438,"high":477,"low":478,"close":479,"change":342,"percent_change":132,"volume":480,"transactions":481,"vwap":482},"2026-08-21",78.49,78.265,78.41,392161.524387,4665,78.3995,{"date":484,"open":485,"high":486,"low":430,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",77.93,78.145,77.8,-0.2,-0.26,584411.496224,36327,77.8294,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":341,"percent_change":461,"volume":499,"transactions":500,"vwap":501},"2026-08-19",77.98,78.14,77.65,78,8773289.11627,18021,77.8959,{"date":503,"open":430,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",77.885,77.39,77.54,-0.51,-0.65,674863.788927,10973,77.6002,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":320,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",78.26,78.37,77.9623,78.05,-0.24,322903.981124,3993,78.1284,{"date":523,"open":428,"high":524,"low":440,"close":525,"change":383,"percent_change":384,"volume":526,"transactions":527,"vwap":528},"2026-08-14",78.395,78.24,291659.7568,3882,78.2296,{"date":530,"open":438,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",78.315,78.035,78.22,0.07,0.09,295498.1892,5627,78.2074,{"date":540,"open":469,"high":467,"low":495,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",78.15,0.04,0.05,761025.65834,4721,78.2476,{"date":548,"open":428,"high":549,"low":550,"close":440,"change":551,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",78.52,77.945,0.01,512300.620129,5104,78.1662,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":518,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",78.17,78.275828,77.9009,78.1,-0.31,316271.937846,4046,78.1505,{"date":566,"open":567,"high":568,"low":557,"close":569,"change":570,"percent_change":300,"volume":571,"transactions":572,"vwap":573},"2026-08-07",78.53,78.55,78.34,0.65,1818837.102044,5578,78.227,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",78.02,78.085,77.605,77.69,-0.09,-0.12,347675.224547,4584,77.81,{"date":586,"open":587,"high":517,"low":380,"close":588,"change":112,"percent_change":112,"volume":589,"transactions":590,"vwap":591},"2026-08-05",77.91,77.78,533492.782735,6857,77.8645,{"date":593,"open":369,"high":594,"low":595,"close":596,"change":132,"percent_change":102,"volume":597,"transactions":598,"vwap":599},"2026-08-04",77.855,77.32,77.79,460458.118485,7706,77.6494,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":142,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",76.8,77.06,76.69,77.01,0.42,616286.48316,5178,76.9629,{"date":611,"open":612,"high":398,"low":613,"close":604,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",76.75,75.955,-0.38,-0.49,482531.089271,6619,76.5911,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",76.45,77.105,76.33,77.07,1.79,2.38,1506622.036899,11024,76.771,{"date":631,"open":632,"high":348,"low":633,"close":233,"change":488,"percent_change":489,"volume":634,"transactions":598,"vwap":635},"2026-07-29",75.34,74.905,600144.852473,75.322,{"date":637,"open":309,"high":277,"low":309,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",75.48,0.2,0.27,3709720.807007,20448,75.5431,{"date":645,"open":646,"high":647,"low":648,"close":233,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",75.54,75.63,74.99,0.39,0.52,322813.393291,5049,75.2135,{"date":655,"open":656,"high":657,"low":209,"close":658,"change":234,"percent_change":235,"volume":659,"transactions":660,"vwap":661},"2026-07-24",74.88,75.29,74.89,491576.511768,5835,75.0088,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":363,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",74.29,74.655,74.225,74.42,-1.4,405304.01818,5673,74.4437,{"date":673,"open":674,"high":675,"low":676,"close":638,"change":677,"percent_change":142,"volume":678,"transactions":679,"vwap":350},"2026-07-22",75.81,75.96,75.465,0.24,370088.420274,5149,{"date":681,"open":682,"high":657,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",74.75,74.54,75.24,0.93,1.25,1376816.240333,6083,75.1289,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":413,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",74.92,75.05,74.265,74.31,-1.07,818404.851356,9435,74.5067,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",74.72,75.265,74.585,75.11,-0.17,-0.23,785324.270218,10158,75.048,{"date":712,"open":692,"high":713,"low":244,"close":233,"change":224,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",75.535,-0.37,1210085.065401,11212,75.2678,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",75.19,75.66,74.9901,75.56,0.68,0.91,398935.075574,7241,75.3716,{"date":730,"open":731,"high":732,"low":733,"close":656,"change":734,"percent_change":341,"volume":735,"transactions":736,"vwap":737},"2026-07-14",75.09,75.42,74.8438,0.34,356372.246979,7604,75.0511,{"date":739,"open":219,"high":740,"low":741,"close":683,"change":742,"percent_change":290,"volume":743,"transactions":744,"vwap":745},"2026-07-13",75.04,74.43,-0.59,292800.702393,11237,74.6929,{"date":747,"open":748,"high":318,"low":208,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",75.16,75.13,0.13,0.17,292400,{"date":754,"open":755,"high":684,"low":755,"close":756,"change":639,"percent_change":640,"volume":757,"transactions":9,"vwap":756},"2026-07-09",74.8,75,581900,{"date":759,"open":760,"high":244,"low":761,"close":755,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":755},"2026-07-08",74.45,74.099998,-0.76,-1.01,398700,{"date":766,"open":767,"high":768,"low":769,"close":723,"change":770,"percent_change":363,"volume":771,"transactions":9,"vwap":723},"2026-07-07",76.14,76.3,75.32,-0.81,529900,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":137,"volume":778,"transactions":9,"vwap":775},"2026-07-06",76.040001,76.37,75.829,0.5,488400,{"date":780,"open":274,"high":781,"low":782,"close":297,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":297},"2026-07-02",76.32,75.46,1.38,1.85,484400,{"date":787,"open":788,"high":208,"low":664,"close":789,"change":351,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-01",74.35,74.49,-0.9,284500,{"date":793,"open":794,"high":253,"low":208,"close":252,"change":649,"percent_change":650,"volume":795,"transactions":9,"vwap":252},"2026-06-30",74.78,1022400,{"date":797,"open":695,"high":798,"low":799,"close":794,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":794},"2026-06-29",74.785,74.029999,0.79,1.07,433200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":615,"percent_change":330,"volume":809,"transactions":9,"vwap":808},"2026-06-26",73.96,74.38,73.83,73.99,506300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":22,"percent_change":89,"volume":816,"transactions":9,"vwap":815},"2026-06-25",74.53,74.85,74.215,74.48,448700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":488,"volume":824,"transactions":9,"vwap":822},"2026-06-24",73.51,73.955,73.41,73.73,-0.15,4696600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":413,"percent_change":696,"volume":831,"transactions":9,"vwap":830},"2026-06-23",73.8,74.17,73.608,73.88,3065600,{"date":833,"open":287,"high":813,"low":834,"close":835,"change":245,"percent_change":246,"volume":836,"transactions":9,"vwap":835},"2026-06-22",74.56,74.68,759100,{"date":838,"open":209,"high":839,"low":812,"close":840,"change":750,"percent_change":751,"volume":841,"transactions":9,"vwap":840},"2026-06-18",74.895,74.7,593600,{"date":843,"open":723,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",75.785,74.4,74.57,-0.64,-0.85,3013000,{"date":851,"open":852,"high":853,"low":329,"close":317,"change":854,"percent_change":267,"volume":855,"transactions":9,"vwap":317},"2026-06-16",75.47,75.595,0.12,784100,{"date":857,"open":277,"high":328,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",75.050003,75.089996,-1.32,-1.73,1088200,{"date":864,"open":865,"high":411,"low":674,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",76.080002,76.41,0.11,0.14,660100,{"date":871,"open":702,"high":872,"low":308,"close":768,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":768},"2026-06-11",76.405,2.32,3.14,618600,{"date":877,"open":815,"high":285,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",73.97,73.98,-0.96,-1.28,584000,{"date":884,"open":885,"high":886,"low":887,"close":230,"change":640,"percent_change":888,"volume":889,"transactions":9,"vwap":230},"2026-06-09",75.38,75.77,73.76,0.36,1214400,{"date":891,"open":892,"high":859,"low":683,"close":893,"change":894,"percent_change":606,"volume":895,"transactions":9,"vwap":893},"2026-06-08",74.91,74.67,0.31,551500,{"date":897,"open":306,"high":898,"low":899,"close":243,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":243},"2026-06-05",75.72,74.065002,-1.52,-2,1059800,{"date":904,"open":898,"high":905,"low":713,"close":906,"change":66,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-04",75.935,75.88,1.2,1069400,{"date":910,"open":911,"high":912,"low":219,"close":288,"change":201,"percent_change":913,"volume":914,"transactions":9,"vwap":288},"2026-06-03",75.33,75.55,-1.2,520200,{"date":916,"open":277,"high":917,"low":918,"close":919,"change":734,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-02",76.065002,75.65,75.89,0.45,920300,{"date":923,"open":924,"high":925,"low":288,"close":912,"change":441,"percent_change":507,"volume":926,"transactions":9,"vwap":912},"2026-06-01",75.35,75.925,700700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":383,"percent_change":384,"volume":933,"transactions":9,"vwap":932},"2026-05-29",76.22,76.545,75.86,75.94,1028600,{"date":935,"open":936,"high":937,"low":938,"close":263,"change":518,"percent_change":432,"volume":939,"transactions":9,"vwap":263},"2026-05-28",75.69,76.25,75.475,1225100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":320,"percent_change":321,"volume":946,"transactions":9,"vwap":945},"2026-05-27",76.52,76.556,75.965,76.16,797500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",76.49,76.56,76.010002,76.35,0.86,1.14,662100,{"date":957,"open":958,"high":959,"low":960,"close":306,"change":223,"percent_change":224,"volume":961,"transactions":9,"vwap":306},"2026-05-22",75.68,75.85,75.395,988700,{"date":963,"open":755,"high":964,"low":683,"close":965,"change":341,"percent_change":342,"volume":966,"transactions":9,"vwap":965},"2026-05-21",76.019997,75.7,1795900,{"date":968,"open":969,"high":638,"low":970,"close":684,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":684},"2026-05-20",74.18,73.9,1.47,1.99,5265300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",74.059998,74.22,73.71,73.77,-0.58,-0.78,820300,{"date":984,"open":799,"high":806,"low":985,"close":788,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":788},"2026-05-18",73.66,1.12,1.53,722600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",73.42,73.54,73.099998,73.23,-1.39,-1.86,1777600,{"date":999,"open":794,"high":1000,"low":1001,"close":1002,"change":580,"percent_change":581,"volume":1003,"transactions":9,"vwap":1002},"2026-05-14",75.12,74.575,74.62,600800,{"date":1005,"open":1006,"high":682,"low":979,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-13",74.010002,74.71,0.43,0.58,579200,{"date":1012,"open":1013,"high":806,"low":887,"close":1014,"change":847,"percent_change":848,"volume":1015,"transactions":9,"vwap":1014},"2026-05-12",74.13,74.28,548400,{"date":1017,"open":658,"high":748,"low":208,"close":692,"change":321,"percent_change":1018,"volume":1019,"transactions":9,"vwap":692},"2026-05-11",-0.33,611300,{"date":1021,"open":1022,"high":252,"low":835,"close":252,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":252},"2026-05-08",75.010002,0.72,0.97,426000,{"date":1027,"open":266,"high":613,"low":1028,"close":760,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":760},"2026-05-07",74.39,-1.62,-2.13,706600,{"date":1033,"open":274,"high":767,"low":299,"close":340,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":340},"2026-05-06",1.97,2.66,598900,{"date":1038,"open":978,"high":1039,"low":1040,"close":761,"change":954,"percent_change":1041,"volume":1042,"transactions":9,"vwap":761},"2026-05-05",74.155,73.45,1.56,444900,{"date":1044,"open":827,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-04",73.82,72.72,72.96,-1.37,-1.84,676900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":580,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",74.55,74.93,74.33,-0.07,1052400,{"date":1059,"open":819,"high":1060,"low":1061,"close":845,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":845},"2026-04-30",74.555,73.44,1.8,2.48,820800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-29",73.089996,72.34,72.6,-0.84,-1.14,851800,{"date":1074,"open":1075,"high":1076,"low":18,"close":1061,"change":1077,"percent_change":213,"volume":1078,"transactions":9,"vwap":1061},"2026-04-28",73.27,73.501,-0.45,573800,{"date":1080,"open":969,"high":243,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-27",73.795,73.89,-0.41,-0.55,495700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":777,"percent_change":724,"volume":1092,"transactions":9,"vwap":1091},"2026-04-24",73.94,74.41,73.86,74.3,789100,{"date":1094,"open":977,"high":1095,"low":1096,"close":827,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":827},"2026-04-23",74.504,72.99,-0.57,-0.77,761900,{"date":1101,"open":208,"high":208,"low":1102,"close":1103,"change":1104,"percent_change":152,"volume":1105,"transactions":9,"vwap":1103},"2026-04-22",74.095001,74.37,0.26,2156000,{"date":1107,"open":220,"high":646,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-21",74.044998,74.11,-1.66,-2.19,962800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":886,"change":707,"percent_change":1118,"volume":1119,"transactions":9,"vwap":886},"2026-04-20",75.59,75.78,75.2,-0.3,583200,{"date":1121,"open":1122,"high":942,"low":1123,"close":339,"change":954,"percent_change":1124,"volume":1125,"transactions":9,"vwap":339},"2026-04-17",76.19,75.91,1.52,685300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":321,"percent_change":1018,"volume":1132,"transactions":9,"vwap":1131},"2026-04-16",75.5,75.692,74.565,74.86,585900,{"date":1134,"open":657,"high":657,"low":255,"close":705,"change":707,"percent_change":561,"volume":1135,"transactions":9,"vwap":705},"2026-04-15",682600,{"date":1137,"open":684,"high":306,"low":892,"close":632,"change":1009,"percent_change":132,"volume":1138,"transactions":9,"vwap":632},"2026-04-14",458700,{"date":1140,"open":1141,"high":798,"low":19,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-13",73.61,74.76,0.57,0.77,822600,{"date":1147,"open":683,"high":682,"low":1148,"close":1149,"change":640,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",73.91,74.19,0.37,509700,{"date":1153,"open":1154,"high":664,"low":1155,"close":1156,"change":1056,"percent_change":580,"volume":1157,"transactions":9,"vwap":1156},"2026-04-09",73.35,73.25,73.92,644200,{"date":1159,"open":1160,"high":1161,"low":1040,"close":808,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":808},"2026-04-08",74.25,74.27,2.76,3.87,1370300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":320,"percent_change":310,"volume":1171,"transactions":9,"vwap":1170},"2026-04-07",70.77,71.43,70.080002,71.23,1431800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":341,"percent_change":570,"volume":926,"transactions":9,"vwap":1177},"2026-04-06",71.040001,71.58,70.99,71.42,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":614,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-02",69.8,71.26,69.65,70.96,-0.53,1151100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":801,"percent_change":1124,"volume":1192,"transactions":9,"vwap":1191},"2026-04-01",71.07,71.715,70.9,71.34,1570200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",69.33,70.3,68.885,70.27,2.16,3.17,2086100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":152,"percent_change":650,"volume":1208,"transactions":9,"vwap":1207},"2026-03-30",68.36,68.63,67.76,68.11,1888700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1206,"change":289,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1206},"2026-03-27",68.040001,68.53,67.57,-0.88,1846200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1204,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1204},"2026-03-26",68.92,69.44,68.35,-1.35,-1.94,1055900,{"date":1225,"open":1226,"high":1169,"low":1227,"close":1228,"change":45,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-25",69.95,69.3,69.71,1.46,1506900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":980,"volume":1238,"transactions":9,"vwap":1236},"2026-03-24",68.080002,69.080002,68.010002,68.71,-0.4,1497200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-23",68.88,69.97,68.46,69.11,1.6,2.37,2820300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1030,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-20",69.31,69.41,67.14,67.51,-3.06,2322500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":488,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-19",68.65,70.11,68.5,69.64,-0.29,2276800,{"date":1265,"open":1266,"high":1174,"low":1267,"close":1268,"change":257,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-18",70.89,69.785,69.84,-2.06,5104000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-17",71.54,71.727,71.24,71.31,0.29,0.41,443100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-16",70.67,71.21,70.58,71.019997,1.15,1.65,1121700,{"date":1290,"open":1291,"high":1275,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-13",70.84,69.764,69.87,-0.95,-1.34,892100,{"date":1298,"open":1188,"high":1275,"low":1299,"close":1300,"change":190,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-12",70.48,70.82,-1.46,1534000,{"date":1304,"open":1175,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-11",72.099998,71.39,71.87,-0.06,-0.08,1306500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":112,"percent_change":112,"volume":1317,"transactions":9,"vwap":1316},"2026-03-10",72.58,73.12,71.84,71.93,2530200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1277,"percent_change":127,"volume":1324,"transactions":9,"vwap":1323},"2026-03-09",70.31,72.21,69.77,71.94,4811700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-06",70.74,71.885,70.545,71.65,-0.54,-0.75,1941700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-05",72.52,72.97,71.49,72.19,-1.41,-1.92,15914100,{"date":1344,"open":1345,"high":1346,"low":1337,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-04",73.11,73.67,73.6,0.92,1.27,9746500,{"date":1352,"open":1353,"high":20,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",71.81,71.16,72.68,-2.2,-2.94,1984100,{"date":1360,"open":702,"high":253,"low":834,"close":656,"change":1361,"percent_change":1030,"volume":1362,"transactions":9,"vwap":656},"2026-03-02",-1.63,1245900,{"date":1364,"open":1365,"high":1366,"low":872,"close":1367,"change":320,"percent_change":321,"volume":1368,"transactions":9,"vwap":1367},"2026-02-27",76.65,76.97,76.51,1848600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":412,"change":1374,"percent_change":1056,"volume":1375,"transactions":9,"vwap":412},"2026-02-26",76.77,76.785,76.18,-0.05,1092900,{"date":1377,"open":1378,"high":1379,"low":952,"close":612,"change":570,"percent_change":1380,"volume":1381,"transactions":9,"vwap":612},"2026-02-25",76.43,76.815,0.85,969000,{"date":1383,"open":275,"high":1384,"low":1385,"close":1386,"change":677,"percent_change":142,"volume":1387,"transactions":9,"vwap":1386},"2026-02-24",76.295,75.706,76.099998,601100,{"date":1389,"open":1390,"high":623,"low":1391,"close":931,"change":212,"percent_change":289,"volume":1392,"transactions":9,"vwap":931},"2026-02-23",76.2,75.672,663700,{"date":1394,"open":1115,"high":866,"low":1115,"close":781,"change":22,"percent_change":1395,"volume":1396,"transactions":9,"vwap":781},"2026-02-20",0.99,1076200,{"date":1398,"open":233,"high":1399,"low":1400,"close":1399,"change":561,"percent_change":1083,"volume":1401,"transactions":9,"vwap":1399},"2026-02-19",75.57,75.014999,1479200,{"date":1403,"open":297,"high":929,"low":1404,"close":906,"change":677,"percent_change":142,"volume":1405,"transactions":9,"vwap":906},"2026-02-18",75.64,2877700,{"date":1407,"open":309,"high":936,"low":209,"close":1404,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1404},"2026-02-17",0.48,0.64,1758900,{"date":1412,"open":1022,"high":911,"low":835,"close":748,"change":542,"percent_change":543,"volume":1413,"transactions":9,"vwap":748},"2026-02-13",881800,{"date":1415,"open":263,"high":675,"low":892,"close":1000,"change":1416,"percent_change":362,"volume":1417,"transactions":9,"vwap":1000},"2026-02-12",-0.62,836800,{"date":1419,"open":1420,"high":675,"low":1421,"close":307,"change":1422,"percent_change":677,"volume":1423,"transactions":9,"vwap":307},"2026-02-11",75.8,75.25,0.18,1652900,{"date":1425,"open":1426,"high":774,"low":912,"close":723,"change":1118,"percent_change":1237,"volume":1427,"transactions":9,"vwap":723},"2026-02-10",76.029999,7212600,{"date":1429,"open":732,"high":675,"low":684,"close":931,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":931},"2026-02-09",0.83,1.11,660600,{"date":1434,"open":1103,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-06",75.065002,74.32,75.029999,1.44,1.96,702900,{"date":1442,"open":1045,"high":1443,"low":1444,"close":1445,"change":414,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-05",74.21,73.545,73.59,-1.38,1447900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1002,"change":534,"percent_change":535,"volume":1453,"transactions":9,"vwap":1002},"2026-02-04",75.15,75.341,74.331,2594800,{"date":1455,"open":1456,"high":1457,"low":1006,"close":1053,"change":1118,"percent_change":1237,"volume":1458,"transactions":9,"vwap":1053},"2026-02-03",74.34,74.77,994100,{"date":1460,"open":667,"high":656,"low":667,"close":813,"change":1461,"percent_change":300,"volume":1462,"transactions":9,"vwap":813},"2026-02-02",0.62,1336000,{"date":1464,"open":1465,"high":1457,"low":1466,"close":1467,"change":351,"percent_change":201,"volume":1468,"transactions":9,"vwap":1467},"2026-01-30",74.64,73.915,74.23,1488400,{"date":1470,"open":720,"high":720,"low":1471,"close":892,"change":1278,"percent_change":1472,"volume":1473,"transactions":9,"vwap":892},"2026-01-29",74.15,0.55,1308900,{"date":1475,"open":794,"high":1476,"low":969,"close":1477,"change":1214,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-28",74.82,74.5,-1.17,839300,{"date":1481,"open":692,"high":350,"low":692,"close":885,"change":1286,"percent_change":1482,"volume":1483,"transactions":9,"vwap":885},"2026-01-27",1.55,645000,{"date":1485,"open":828,"high":1486,"low":1109,"close":1467,"change":650,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1467},"2026-01-26",74.415,0.71,606800,{"date":1490,"open":1491,"high":887,"low":1337,"close":978,"change":1408,"percent_change":137,"volume":1492,"transactions":9,"vwap":978},"2026-01-23",73.17,499800,{"date":1494,"open":1495,"high":991,"low":1496,"close":994,"change":1150,"percent_change":1497,"volume":1498,"transactions":9,"vwap":994},"2026-01-22",73.2,73.0049973,0.51,646300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":159,"percent_change":23,"volume":1505,"transactions":9,"vwap":1504},"2026-01-21",72.25,73.040001,71.91,72.86,1799000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1508,"change":72,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2026-01-20",72.12,72.61,72,-1.48,1326000,{"date":1514,"open":1515,"high":1495,"low":1516,"close":1495,"change":677,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1495},"2026-01-16",73.059998,72.795,0.33,1619000,{"date":1520,"open":18,"high":1521,"low":1522,"close":1047,"change":823,"percent_change":223,"volume":1523,"transactions":9,"vwap":1047},"2026-01-15",73.21,72.91,2678500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1345,"change":640,"percent_change":1150,"volume":1529,"transactions":9,"vwap":1345},"2026-01-14",73,73.13,72.84,714200,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1528,"change":1262,"percent_change":1237,"volume":1534,"transactions":9,"vwap":1528},"2026-01-13",73.050003,72.63,3089300,{"date":1536,"open":1526,"high":1527,"low":1537,"close":1527,"change":649,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1527},"2026-01-12",72.89,0.54,553100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":606,"percent_change":1009,"volume":1546,"transactions":9,"vwap":1545},"2026-01-09",72.49,72.78,72.31,72.74,1102500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":867,"volume":1554,"transactions":9,"vwap":1552},"2026-01-08",71.97,72.33,71.96,72.32,0.08,6026400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":707,"percent_change":432,"volume":1561,"transactions":9,"vwap":1560},"2026-01-07",72.37,72.435,72.155,72.24,1318900,{"date":1563,"open":1564,"high":1069,"low":1068,"close":1565,"change":868,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-06",72.51,72.47,0.19,979900,{"date":1569,"open":1570,"high":1068,"low":1570,"close":1550,"change":570,"percent_change":725,"volume":1571,"transactions":9,"vwap":1550},"2026-01-05",71.57,1327800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1395,"volume":1579,"transactions":9,"vwap":1577},"2026-01-02",71.64,71.735,71.36,71.68,0.7,2012000,{"date":1581,"open":1283,"high":1582,"low":1583,"close":1584,"change":310,"percent_change":614,"volume":1585,"transactions":9,"vwap":1584},"2025-12-31",71.215,70.87,70.98,868800,{"date":1587,"open":1276,"high":1588,"low":1582,"close":1589,"change":640,"percent_change":147,"volume":1590,"transactions":9,"vwap":1589},"2025-12-30",71.5,71.25,625300,{"date":1592,"open":1593,"high":1594,"low":1291,"close":1584,"change":224,"percent_change":441,"volume":1595,"transactions":9,"vwap":1584},"2025-12-29",71.050003,71.14,652100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1181,"change":268,"percent_change":403,"volume":1601,"transactions":9,"vwap":1181},"2025-12-26",71.27,71.285,71.074997,550200,{"date":1603,"open":1604,"high":1605,"low":1285,"close":1593,"change":1606,"percent_change":268,"volume":1607,"transactions":9,"vwap":1593},"2025-12-24",71.029999,71.135,0.15,588100,{"date":1609,"open":1610,"high":1188,"low":1611,"close":1190,"change":1104,"percent_change":1150,"volume":1612,"transactions":9,"vwap":1190},"2025-12-23",70.95,70.79,6222800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":894,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-22",70.55,70.695,70.456,70.64,0.44,678600,{"date":1622,"open":1623,"high":1624,"low":1320,"close":1623,"change":142,"percent_change":341,"volume":1625,"transactions":9,"vwap":1623},"2025-12-19",70.33,70.68,851200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1009,"percent_change":300,"volume":1632,"transactions":9,"vwap":1631},"2025-12-18",70.040001,70.37,69.83,70.010002,713100,{"date":1634,"open":1322,"high":1635,"low":1636,"close":1636,"change":1237,"percent_change":1097,"volume":1637,"transactions":9,"vwap":1636},"2025-12-17",69.99,69.43,2208200,{"date":1639,"open":1169,"high":1640,"low":1641,"close":1630,"change":1642,"percent_change":257,"volume":1643,"transactions":9,"vwap":1630},"2025-12-16",70.14,69.615,-1.04,1170900,{"date":1645,"open":1646,"high":1285,"low":1618,"close":1583,"change":606,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1583},"2025-12-15",70.88,0.6,1217000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":213,"volume":1656,"transactions":9,"vwap":1654},"2025-12-12",70.83,70.965,70.21,70.45,-0.43,637000,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1646,"change":650,"percent_change":159,"volume":1661,"transactions":9,"vwap":1646},"2025-12-11",70.61,71.010002,511800,{"date":1663,"open":1182,"high":1299,"low":1182,"close":1664,"change":1665,"percent_change":1349,"volume":1666,"transactions":9,"vwap":1664},"2025-12-10",70.36,0.88,816200,{"date":1668,"open":1182,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":432,"volume":1673,"transactions":9,"vwap":1671},"2025-12-09",69.865,69.475,69.48,-0.22,435000,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":823,"percent_change":223,"volume":1679,"transactions":9,"vwap":1678},"2025-12-08",69.93,69.56,69.7,438600,{"date":1681,"open":1682,"high":1683,"low":1322,"close":1684,"change":245,"percent_change":246,"volume":1685,"transactions":9,"vwap":1684},"2025-12-05",70.2,70.235,69.85,639000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1293,"change":1308,"percent_change":580,"volume":1691,"transactions":9,"vwap":1293},"2025-12-04",70.059998,70.156,69.78,367100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1676,"change":341,"percent_change":137,"volume":1697,"transactions":9,"vwap":1676},"2025-12-03",69.61,69.94,69.595,529000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1277,"percent_change":606,"volume":1704,"transactions":9,"vwap":1703},"2025-12-02",69.4,69.545,69.22,69.47,742300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":451,"percent_change":615,"volume":1711,"transactions":9,"vwap":1710},"2025-12-01",69.38,69.5,69.15,69.18,725800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1619,"percent_change":1409,"volume":1718,"transactions":9,"vwap":1717},"2025-11-28",69.24,69.535,69.065002,69.52,873400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1234,"change":1461,"percent_change":725,"volume":1723,"transactions":9,"vwap":1234},"2025-11-26",68.7,69.19,788000,{"date":1725,"open":1726,"high":1243,"low":1727,"close":1243,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1243},"2025-11-25",67.82,67.77,1.16,1.72,564400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":518,"volume":1488,"transactions":9,"vwap":1736},"2025-11-24",67.29,67.53,67.050003,67.3,-0.16,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1438,"volume":1745,"transactions":9,"vwap":1743},"2025-11-21",67.040001,67.6,66.81,67.46,0.96,832800,{"date":1747,"open":1748,"high":1749,"low":26,"close":1750,"change":201,"percent_change":1221,"volume":1751,"transactions":9,"vwap":1750},"2025-11-20",67.85,67.93,66.5,869400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":518,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-19",67.58,67.8,67.124,67.41,-0.35,573100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":763,"volume":1767,"transactions":9,"vwap":1765},"2025-11-18",67.56,67.86,67.25,67.65,-0.69,847200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":362,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-17",68.77,68.945,68.13,68.34,-1.19,872500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":413,"volume":1783,"transactions":9,"vwap":1781},"2025-11-14",68.91,69.365,68.83,69.16,-0.56,777400,{"date":1785,"open":1786,"high":1623,"low":1787,"close":1788,"change":1789,"percent_change":351,"volume":1790,"transactions":9,"vwap":1788},"2025-11-13",70.24,69.66,69.72,-0.48,451400,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1682,"change":127,"percent_change":1143,"volume":1795,"transactions":9,"vwap":1682},"2025-11-12",69.9,70.29,447900,{"date":1797,"open":1798,"high":1799,"low":1708,"close":1180,"change":22,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1180},"2025-11-11",69.53,69.88,1.09,501500,{"date":1803,"open":1770,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-10",69.074997,68.55,69.050003,0.8,1.17,341000,{"date":1811,"open":1765,"high":1812,"low":1813,"close":1812,"change":403,"percent_change":1619,"volume":1814,"transactions":9,"vwap":1812},"2025-11-07",68.25,67.521,380800,{"date":1816,"open":1817,"high":1818,"low":1206,"close":1819,"change":561,"percent_change":1077,"volume":1820,"transactions":9,"vwap":1819},"2025-11-06",68.15,68.23,67.95,414800,{"date":1822,"open":1763,"high":1823,"low":1206,"close":1824,"change":1409,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-05",68.306,68.26,0.95,510400,{"date":1828,"open":1741,"high":1829,"low":1830,"close":1831,"change":981,"percent_change":1071,"volume":1832,"transactions":9,"vwap":1831},"2025-11-04",67.975,67.5,67.62,525800,{"date":1834,"open":1835,"high":1836,"low":1824,"close":1837,"change":1838,"percent_change":1737,"volume":1839,"transactions":9,"vwap":1837},"2025-11-03",68.37,68.48,68.4,-0.11,841100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":224,"percent_change":1083,"volume":1846,"transactions":9,"vwap":1845},"2025-10-31",68.47,68.565,68.19,68.51,703100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":432,"percent_change":212,"volume":1853,"transactions":9,"vwap":1852},"2025-10-30",68.68,69.035004,68.58,68.79,563400,{"date":1855,"open":1694,"high":1694,"low":1780,"close":1244,"change":614,"percent_change":1084,"volume":1856,"transactions":9,"vwap":1244},"2025-10-29",456000,{"date":1858,"open":1717,"high":1859,"low":1860,"close":1861,"change":706,"percent_change":518,"volume":1862,"transactions":9,"vwap":1861},"2025-10-28",69.68,69.35,69.49,458800,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1787,"change":1517,"percent_change":1408,"volume":1867,"transactions":9,"vwap":1787},"2025-10-27",69.46,69.675,510800,{"date":1869,"open":1251,"high":1870,"low":1871,"close":1195,"change":867,"percent_change":267,"volume":1872,"transactions":9,"vwap":1195},"2025-10-24",69.457,69.28,500200,{"date":1874,"open":1875,"high":1227,"low":1876,"close":1702,"change":1517,"percent_change":1408,"volume":1877,"transactions":9,"vwap":1702},"2025-10-23",69.13,69.07,822800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":107,"percent_change":535,"volume":1884,"transactions":9,"vwap":1883},"2025-10-22",68.84,69.069,68.56,68.89,768500,{"date":1886,"open":1887,"high":1875,"low":1888,"close":1780,"change":1889,"percent_change":847,"volume":1890,"transactions":9,"vwap":1780},"2025-10-21",68.93,68.785,-0.44,1262400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":142,"percent_change":341,"volume":1896,"transactions":9,"vwap":1894},"2025-10-20",68.95,69.27,68.94,740400,{"date":1898,"open":1851,"high":1899,"low":1900,"close":1893,"change":543,"percent_change":534,"volume":1901,"transactions":9,"vwap":1893},"2025-10-17",68.97,68.44,749000,{"date":1903,"open":1241,"high":1904,"low":1905,"close":1906,"change":1619,"percent_change":1409,"volume":1907,"transactions":9,"vwap":1906},"2025-10-16",69.17,68.635,68.9,1134500,{"date":1909,"open":1220,"high":1910,"low":1911,"close":1243,"change":854,"percent_change":1422,"volume":1912,"transactions":9,"vwap":1243},"2025-10-15",68.62,68,1588900,{"date":1914,"open":1762,"high":1915,"low":1916,"close":1773,"change":1277,"percent_change":1008,"volume":1917,"transactions":9,"vwap":1773},"2025-10-14",68.506,67.55,820500,{"date":1919,"open":1727,"high":1772,"low":1920,"close":1921,"change":1008,"percent_change":1409,"volume":1922,"transactions":9,"vwap":1921},"2025-10-13",67.75,68.050003,378100,{"date":1924,"open":1925,"high":1212,"low":1926,"close":1831,"change":762,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1831},"2025-10-10",68.45,67.526,-1.11,752500,{"date":1930,"open":1931,"high":1804,"low":1818,"close":1932,"change":762,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-09",69.029999,68.38,-1.1,830400,{"date":1936,"open":1937,"high":1722,"low":1218,"close":1938,"change":1408,"percent_change":1578,"volume":1939,"transactions":9,"vwap":1938},"2025-10-08",69.099998,69.14,710800,{"date":1941,"open":1942,"high":1876,"low":1943,"close":1943,"change":1782,"percent_change":770,"volume":1944,"transactions":9,"vwap":1943},"2025-10-07",69.019997,68.66,770200,{"date":1946,"open":1947,"high":1948,"low":1904,"close":1702,"change":489,"percent_change":714,"volume":1949,"transactions":9,"vwap":1702},"2025-10-06",69.2,69.395,933800,{"date":1951,"open":1195,"high":1952,"low":1894,"close":1671,"change":127,"percent_change":1009,"volume":1953,"transactions":9,"vwap":1671},"2025-10-03",69.55,615100,{"date":1955,"open":1702,"high":1250,"low":1956,"close":1234,"change":1957,"percent_change":868,"volume":1958,"transactions":9,"vwap":1234},"2025-10-02",68.745,0.1,701900,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":953,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-01",68.49,69.025002,68.98,1.26,1528100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":234,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-30",67.68,68.21,67.61,68.12,0.69,486300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1765,"change":1277,"percent_change":1008,"volume":1979,"transactions":9,"vwap":1765},"2025-09-29",67.63,67.69,67.474,849100,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1972,"percent_change":23,"volume":1985,"transactions":9,"vwap":1984},"2025-09-26",67.07,67.42,67.36,513700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-25",66.8,66.815,66.42,66.67,-0.67,-0.99,663900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1889,"percent_change":508,"volume":2001,"transactions":9,"vwap":2000},"2025-09-24",67.37,67.59,67.245,67.34,387500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":112,"percent_change":112,"volume":2008,"transactions":9,"vwap":2007},"2025-09-23",68.07,68.17,67.66,67.78,338600,{"date":2010,"open":1253,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1517,"volume":2015,"transactions":9,"vwap":2013},"2025-09-22",67.855,67.395,67.79,0.22,345200,{"date":2017,"open":1998,"high":2018,"low":2019,"close":1213,"change":518,"percent_change":1758,"volume":2020,"transactions":9,"vwap":1213},"2025-09-19",67.745,67.435,412100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1278,"volume":2028,"transactions":9,"vwap":2026},"2025-09-18",67.72,67.934,67.45,67.81,0.28,447800,{"date":2030,"open":2006,"high":2031,"low":2032,"close":1734,"change":321,"percent_change":714,"volume":2033,"transactions":9,"vwap":1734},"2025-09-17",68.089996,67.27,4806800,{"date":2035,"open":1748,"high":2036,"low":1734,"close":2007,"change":706,"percent_change":321,"volume":2037,"transactions":9,"vwap":2007},"2025-09-16",67.87,427900,{"date":2039,"open":2013,"high":2040,"low":2041,"close":1819,"change":1408,"percent_change":1487,"volume":2042,"transactions":9,"vwap":1819},"2025-09-15",67.97,67.7,426900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":320,"percent_change":224,"volume":2049,"transactions":9,"vwap":2048},"2025-09-12",67.39,67.54,67.305,67.47,357500,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2006,"change":1578,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2006},"2025-09-11",67.21,67.685,1.05,392600,{"date":2057,"open":1252,"high":2058,"low":2059,"close":2060,"change":320,"percent_change":224,"volume":2061,"transactions":9,"vwap":2060},"2025-09-10",67.24,66.87,66.96,565600,{"date":2063,"open":2064,"high":2032,"low":2065,"close":2066,"change":580,"percent_change":471,"volume":2067,"transactions":9,"vwap":2066},"2025-09-09",67.12,67.019997,67.15,711100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2058,"change":1278,"percent_change":342,"volume":2073,"transactions":9,"vwap":2058},"2025-09-08",67.080002,67.28,66.95,379600,{"date":2075,"open":2065,"high":2076,"low":2077,"close":2078,"change":152,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-05",67.2,66.61,66.83,0.53,5488100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":888,"percent_change":1538,"volume":2087,"transactions":9,"vwap":2086},"2025-09-04",66.32,66.515,66.206,66.48,594400,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":402,"percent_change":152,"volume":2093,"transactions":9,"vwap":2092},"2025-09-03",65.83,66.185,66.12,754400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":848,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-02",65.58,66.040001,65.51,65.89,-1.27,1351500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1262,"percent_change":1655,"volume":2108,"transactions":9,"vwap":2107},"2025-08-29",66.75,66.89,66.66,66.74,394000,{"date":2110,"open":1740,"high":1252,"low":2111,"close":2112,"change":854,"percent_change":1422,"volume":2113,"transactions":9,"vwap":2112},"2025-08-28",66.88,67.029999,337500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":706,"percent_change":321,"volume":2120,"transactions":9,"vwap":2119},"2025-08-27",66.65,66.939,66.444,66.91,393000,{"date":2122,"open":1252,"high":2123,"low":2124,"close":2070,"change":2125,"percent_change":223,"volume":2126,"transactions":9,"vwap":2070},"2025-08-26",67.195,66.905,-0.14,1849800,{"date":2128,"open":2129,"high":2130,"low":2076,"close":2131,"change":2132,"percent_change":191,"volume":2133,"transactions":9,"vwap":2131},"2025-08-25",67.91,68.074997,67.22,-0.97,476000,{"date":2135,"open":2136,"high":2137,"low":2136,"close":1844,"change":45,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1844},"2025-08-22",67.43,68.31,1.49,516200,{"date":2141,"open":2071,"high":2142,"low":2143,"close":2144,"change":1083,"percent_change":213,"volume":2145,"transactions":9,"vwap":2144},"2025-08-21",67.315,67.059998,67.19,485400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1741,"change":1008,"percent_change":1409,"volume":2151,"transactions":9,"vwap":1741},"2025-08-20",67.49,67.635,67.38,2290300,{"date":2153,"open":2136,"high":2154,"low":2155,"close":2156,"change":854,"percent_change":1422,"volume":2157,"transactions":9,"vwap":2156},"2025-08-19",67.495,67.11,67.17,325000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1735,"change":1737,"percent_change":518,"volume":2163,"transactions":9,"vwap":1735},"2025-08-18",66.92,67.084999,66.77,801400,{"date":2165,"open":2058,"high":1764,"low":1982,"close":2052,"change":639,"percent_change":403,"volume":2166,"transactions":9,"vwap":2052},"2025-08-15",504400,{"date":2168,"open":2116,"high":1735,"low":2169,"close":2170,"change":868,"percent_change":268,"volume":2171,"transactions":9,"vwap":2170},"2025-08-14",66.6,67.010002,452100,{"date":2173,"open":1991,"high":2059,"low":2174,"close":2059,"change":2175,"percent_change":300,"volume":2176,"transactions":9,"vwap":2059},"2025-08-13",66.59,0.56,706700,{"date":2178,"open":2179,"high":2180,"low":2090,"close":2181,"change":1143,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-12",65.86,66.37,66.31,0.87,1113300,{"date":2185,"open":2090,"high":2186,"low":2187,"close":2188,"change":311,"percent_change":1331,"volume":2189,"transactions":9,"vwap":2188},"2025-08-11",65.88,65.59,65.74,915000,{"date":2191,"open":2192,"high":2193,"low":2186,"close":2194,"change":639,"percent_change":403,"volume":2195,"transactions":9,"vwap":2194},"2025-08-08",66,66.235,66.099998,536700,{"date":2197,"open":2192,"high":2198,"low":2199,"close":2200,"change":342,"percent_change":685,"volume":2201,"transactions":9,"vwap":2200},"2025-08-07",66.059998,65.57,65.9,7082000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1277,"percent_change":920,"volume":2208,"transactions":9,"vwap":2207},"2025-08-06",65.19,65.35,65.084999,65.29,458200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1957,"percent_change":1606,"volume":2215,"transactions":9,"vwap":2214},"2025-08-05",65.07,65.12,64.765,65,826400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":38,"percent_change":954,"volume":2222,"transactions":9,"vwap":2221},"2025-08-04",64.8,64.915,64.635,64.9,595300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":223,"percent_change":1018,"volume":2229,"transactions":9,"vwap":2228},"2025-08-01",64.019997,64.235,63.71,64.17,1959700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":290,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-31",64.76,64.895,64.355,64.38,-1.21,1194200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":351,"percent_change":414,"volume":2244,"transactions":9,"vwap":2243},"2025-07-30",65.45,65.62,64.935,65.17,618200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":310,"volume":2252,"transactions":9,"vwap":2250},"2025-07-29",65.95,65.98,65.66,65.85,-0.18,482000,{"date":2254,"open":2255,"high":2255,"low":2186,"close":2256,"change":1927,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-28",66.53,66.029999,-1.65,506000,{"date":2260,"open":2261,"high":2156,"low":2262,"close":1252,"change":1957,"percent_change":1606,"volume":2263,"transactions":9,"vwap":1252},"2025-07-25",66.68,66.571,602000,{"date":2265,"open":2058,"high":2266,"low":2112,"close":1740,"change":1098,"percent_change":1071,"volume":2267,"transactions":9,"vwap":1740},"2025-07-24",67.355,808600,{"date":2269,"open":2270,"high":2026,"low":2271,"close":2026,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2026},"2025-07-23",66.79,66.71,1.42,2.14,1906900,{"date":2276,"open":2277,"high":1990,"low":2278,"close":2279,"change":894,"percent_change":234,"volume":2280,"transactions":9,"vwap":2279},"2025-07-22",66.080002,65.94,66.39,3671900,{"date":2282,"open":2248,"high":2283,"low":2284,"close":2277,"change":142,"percent_change":52,"volume":2285,"transactions":9,"vwap":2277},"2025-07-21",66.43,65.93,631700,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2251,"percent_change":310,"volume":2291,"transactions":9,"vwap":2290},"2025-07-18",66.36,65.73,65.76,454600,{"date":2293,"open":2294,"high":2278,"low":2241,"close":2278,"change":1553,"percent_change":854,"volume":2295,"transactions":9,"vwap":2278},"2025-07-17",65.65,1797800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2179,"change":1517,"percent_change":777,"volume":2301,"transactions":9,"vwap":2179},"2025-07-16",65.5,65.87,65.295,908400,{"date":2303,"open":2180,"high":2180,"low":2304,"close":2304,"change":1098,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-15",65.53,-1.16,587900,{"date":2308,"open":2309,"high":2288,"low":2192,"close":2310,"change":112,"percent_change":245,"volume":2311,"transactions":9,"vwap":2310},"2025-07-14",66.019997,66.3,378700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2181,"change":762,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2181},"2025-07-11",66.46,66.505,66.25,-1.13,616100,{"date":2320,"open":2060,"high":2064,"low":2321,"close":1982,"change":245,"percent_change":246,"volume":2322,"transactions":9,"vwap":1982},"2025-07-10",66.82,371800,{"date":2324,"open":2078,"high":2325,"low":2326,"close":2327,"change":1647,"percent_change":66,"volume":2328,"transactions":9,"vwap":2327},"2025-07-09",67.125,66.715,67.089996,1304300,{"date":2330,"open":2247,"high":2331,"low":2332,"close":2333,"change":461,"percent_change":66,"volume":2334,"transactions":9,"vwap":2333},"2025-07-08",66.547,65.895,66.49,1123500,{"date":2336,"open":2097,"high":2337,"low":2338,"close":2200,"change":1083,"percent_change":1416,"volume":2339,"transactions":9,"vwap":2200},"2025-07-07",66.22,65.705,516800,{"date":2341,"open":2316,"high":2342,"low":2343,"close":2181,"change":2344,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2181},"2025-07-03",66.4,66.16,0,540600,{"date":2347,"open":2186,"high":2348,"low":2349,"close":2181,"change":868,"percent_change":268,"volume":2350,"transactions":9,"vwap":2181},"2025-07-02",66.34,65.755,509200,{"date":2352,"open":2284,"high":2353,"low":2250,"close":2354,"change":246,"percent_change":1374,"volume":2355,"transactions":9,"vwap":2354},"2025-07-01",66.177,66.17,1106800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1957,"percent_change":1606,"volume":2362,"transactions":9,"vwap":2361},"2025-06-30",65.91,66.246,65.75,66.2,464200,{"date":2364,"open":2278,"high":2365,"low":2366,"close":2194,"change":342,"percent_change":685,"volume":2367,"transactions":9,"vwap":2194},"2025-06-27",66.276,65.765,921900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":1647,"percent_change":1348,"volume":2373,"transactions":9,"vwap":2371},"2025-06-26",65.31,65.49,65.15,799100,{"date":2375,"open":2218,"high":2376,"low":2377,"close":2378,"change":1889,"percent_change":1992,"volume":2379,"transactions":9,"vwap":2378},"2025-06-25",64.94,64.665,64.89,1396100,{"date":2381,"open":2382,"high":2383,"low":2378,"close":2384,"change":66,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-24",64.99,65.39,65.33,1.4,705800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1472,"percent_change":953,"volume":2393,"transactions":9,"vwap":2392},"2025-06-23",63.47,64.465,63.38,64.43,1980100,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":311,"percent_change":1782,"volume":2398,"transactions":9,"vwap":2397},"2025-06-20",64.59,63.88,787200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1309,"percent_change":581,"volume":2405,"transactions":9,"vwap":2404},"2025-06-18",64.37,64.615,64.15,64.24,1154400,{"date":2407,"open":2214,"high":2408,"low":2409,"close":2410,"change":201,"percent_change":668,"volume":1767,"transactions":9,"vwap":2410},"2025-06-17",65.019997,64.255,64.32,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2132,"percent_change":257,"volume":2417,"transactions":9,"vwap":2416},"2025-06-16",65.56,65.84,65.203,65.23,1554500,{"date":2419,"open":2316,"high":2420,"low":2097,"close":2361,"change":763,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2361},"2025-06-13",66.595,-1.5,694700,{"date":2424,"open":2425,"high":2000,"low":2426,"close":2052,"change":2175,"percent_change":300,"volume":2427,"transactions":9,"vwap":2052},"2025-06-12",67.16,67.055,453200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2116,"change":246,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2116},"2025-06-11",66.86,67,66.586,-0.04,342300,{"date":2436,"open":2111,"high":2105,"low":2437,"close":2261,"change":867,"percent_change":751,"volume":2438,"transactions":9,"vwap":2261},"2025-06-10",66.533,2008100,{"date":2440,"open":1750,"high":2270,"low":2288,"close":2441,"change":2344,"percent_change":2344,"volume":2442,"transactions":9,"vwap":2441},"2025-06-09",66.57,778800,{"date":2444,"open":2086,"high":2261,"low":2445,"close":2441,"change":751,"percent_change":1104,"volume":2446,"transactions":9,"vwap":2441},"2025-06-06",66.44,1023800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2342,"change":867,"percent_change":751,"volume":2452,"transactions":9,"vwap":2342},"2025-06-05",66.72,66.76,66.27,1366600,{"date":2454,"open":2455,"high":2456,"low":2198,"close":2457,"change":1008,"percent_change":570,"volume":2458,"transactions":9,"vwap":2457},"2025-06-04",66.15,66.52,66.29,366600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2179,"change":1782,"percent_change":1070,"volume":2464,"transactions":9,"vwap":2179},"2025-06-03",65.7,65.92,65.48,562800,{"date":2466,"open":2467,"high":2283,"low":2468,"close":1990,"change":1023,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1990},"2025-06-02",65.82,65.6,1.1,717200,{"date":2472,"open":2473,"high":2414,"low":2474,"close":2461,"change":534,"percent_change":867,"volume":2475,"transactions":9,"vwap":2461},"2025-05-30",65.78,65.325,576100,{"date":2477,"open":2461,"high":2478,"low":2479,"close":2480,"change":122,"percent_change":147,"volume":2481,"transactions":9,"vwap":2480},"2025-05-29",65.71,65.38,65.63,448200,{"date":2483,"open":2096,"high":2241,"low":2484,"close":2479,"change":847,"percent_change":2132,"volume":2485,"transactions":9,"vwap":2479},"2025-05-28",65.25,386800,{"date":2487,"open":2488,"high":2489,"low":2099,"close":2309,"change":22,"percent_change":1286,"volume":2490,"transactions":9,"vwap":2309},"2025-05-27",66.13,66.225,319600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":580,"percent_change":2125,"volume":2497,"transactions":9,"vwap":2496},"2025-05-23",64.63,65.4,64.577,65.27,516100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2433,"percent_change":1308,"volume":2504,"transactions":9,"vwap":2503},"2025-05-22",65.14,65.535,64.97,65.36,479100,{"date":2506,"open":2278,"high":2343,"low":2383,"close":2494,"change":441,"percent_change":742,"volume":2507,"transactions":9,"vwap":2494},"2025-05-21",1838400,{"date":2509,"open":2199,"high":2090,"low":2371,"close":2510,"change":777,"percent_change":1144,"volume":2511,"transactions":9,"vwap":2510},"2025-05-20",65.79,399100,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2207,"change":1487,"percent_change":2469,"volume":2516,"transactions":9,"vwap":2207},"2025-05-19",64.66,65.37,335400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":268,"percent_change":1517,"volume":2523,"transactions":9,"vwap":2522},"2025-05-16",64.34,64.6,64.2,64.58,394100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2401,"change":235,"percent_change":1395,"volume":2529,"transactions":9,"vwap":2401},"2025-05-15",64.080002,64.375,63.97,506800,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":581,"percent_change":320,"volume":2535,"transactions":9,"vwap":2534},"2025-05-14",64.16,63.66,63.74,540300,{"date":2537,"open":2538,"high":2225,"low":2539,"close":2540,"change":677,"percent_change":147,"volume":2541,"transactions":9,"vwap":2540},"2025-05-13",63.79,63.615,63.86,727900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":867,"percent_change":751,"volume":2548,"transactions":9,"vwap":2547},"2025-05-12",63.43,63.645,63.049999,63.62,7173800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1150,"percent_change":461,"volume":2555,"transactions":9,"vwap":2554},"2025-05-09",63.55,63.64,63.35,63.51,4464600,{"date":2557,"open":2533,"high":2533,"low":2558,"close":2559,"change":707,"percent_change":311,"volume":2560,"transactions":9,"vwap":2559},"2025-05-08",63.11,63.14,468300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1737,"percent_change":321,"volume":2567,"transactions":9,"vwap":2566},"2025-05-07",63.45,63.6,63.19,63.37,454200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":706,"percent_change":310,"volume":2574,"transactions":9,"vwap":2573},"2025-05-06",63.65,63.78,63.49,63.53,530500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2579,"change":1553,"percent_change":750,"volume":2580,"transactions":9,"vwap":2579},"2025-05-05",63.85,63.89,63.7,569500,{"date":2582,"open":2572,"high":2583,"low":2563,"close":2547,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2547},"2025-05-02",63.809,1.37,2.2,729400,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":561,"percent_change":442,"volume":2592,"transactions":9,"vwap":2591},"2025-05-01",62.8,62.21,62.25,770500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":107,"percent_change":1957,"volume":2599,"transactions":9,"vwap":2598},"2025-04-30",62.24,62.72,61.905,62.56,917700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":867,"percent_change":1422,"volume":2606,"transactions":9,"vwap":2605},"2025-04-29",62.37,62.63,62.3,62.5,267700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":888,"percent_change":1009,"volume":2613,"transactions":9,"vwap":2612},"2025-04-28",62.15,62.46,62.02,62.39,359700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1277,"percent_change":234,"volume":2620,"transactions":9,"vwap":2619},"2025-04-25",61.67,62.080002,61.57,62.029999,850400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":392,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-04-24",61.27,61.805,61.185,61.74,1.35,465500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":267,"percent_change":1104,"volume":2635,"transactions":9,"vwap":2634},"2025-04-23",61.285,61.62,60.79,60.92,544300,{"date":180,"open":2637,"high":2638,"low":176,"close":2639,"change":1408,"percent_change":1807,"volume":2640,"transactions":9,"vwap":2639},60.28,61,60.76,725400]