[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDLZ":3,"homepage-market-summary":34,"stock-historical-MDLZ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MDLZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mondelez International, Inc. Class A","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Mondelez has operated independently since its split from the former Kraft Foods North American grocery business in October 2012. Since that time, the firm has been a leading player in the global snack enclave with a presence in the biscuit (48% of sales as of the end of fiscal 2025), chocolate (33%), gum\u002Fcandy (10%), beverage (3%), and cheese and grocery (6%) aisles. Mondelez's portfolio includes well-known brands like Oreo, Chips Ahoy, Halls, and Cadbury. The firm garners around one-third of its revenue from developing markets, around 40% from Europe, and more than one-fourth from North America.","91,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4888,2.08,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},59.62,58.25,59.96,58.49,1.13,1.93,7178174.579713,83070,59.4913,66.65,51.2,9370661.507599227,54.5,6365,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},71.15,8747880,3192976038.407406,-9,"2025-04-24",[188,189,197,207,218,229,239,250,261,272,283,293,304,315,324,335,346,357,367,378,388,398,407,417,428,438,447,456,465,476,485,496,506,516,527,537,546,556,567,577,586,597,607,617,625,633,642,651,662,672,680,689,699,710,718,727,737,743,751,758,767,775,781,789,796,804,813,821,828,836,844,849,856,864,871,877,884,890,897,904,908,917,925,933,939,946,952,956,962,969,976,982,988,994,999,1004,1008,1015,1022,1028,1035,1040,1045,1051,1057,1063,1069,1075,1081,1085,1090,1095,1103,1111,1117,1125,1131,1139,1148,1157,1163,1170,1177,1182,1190,1195,1203,1209,1216,1223,1229,1235,1241,1247,1253,1259,1265,1273,1281,1288,1296,1302,1311,1320,1328,1336,1344,1350,1356,1360,1364,1372,1379,1386,1392,1396,1401,1407,1413,1420,1425,1430,1436,1441,1446,1452,1459,1466,1472,1477,1483,1486,1494,1500,1507,1512,1515,1521,1527,1533,1538,1543,1551,1558,1567,1575,1584,1591,1598,1606,1615,1621,1628,1634,1640,1647,1654,1661,1666,1671,1680,1687,1693,1698,1703,1708,1713,1718,1723,1727,1733,1740,1746,1752,1757,1761,1767,1774,1780,1787,1792,1798,1805,1809,1815,1819,1825,1830,1834,1838,1845,1850,1855,1860,1864,1870,1876,1883,1887,1893,1898,1904,1909,1916,1920,1925,1931,1935,1939,1944,1947,1951,1954,1960,1965,1971,1975,1981,1986,1993,1999,2006,2013,2019,2025,2030,2035,2040,2043,2048,2052,2056,2061,2066,2070,2076,2079,2082,2086,2089,2093,2100,2106,2113,2118,2121,2126,2133,2136,2142,2145,2149,2154,2159,2162,2167,2173,2179,2186,2195,2203,2209,2216,2223,2229,2236,2243,2249,2257,2265,2273,2280,2286,2293,2301,2308,2316,2323,2330,2337,2343,2349,2356,2364,2370,2375,2384,2392,2397,2403,2410,2418,2426,2432,2437,2441,2448,2454,2461,2467,2472,2479,2484,2492,2499,2506,2512,2518,2524,2531,2540,2546,2552,2558,2564,2569,2574,2578,2583,2588,2593,2600,2604,2611,2617],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":23,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",57.32,0.3,0.52,8067322.819441,75611,58.2969,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":92,"volume":204,"transactions":205,"vwap":206},"2026-10-02",57.68,58.315,57.48,58.19,0.43,7882368.939149,81563,58.1063,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",57.865,58.18,57.35,57.76,-0.06,-0.1,7615300.651425,88407,57.7842,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",59.03,59.14,57.81,57.82,-1.5,-2.53,10966553.792486,88085,58.0965,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",58.785,59.66,59.32,-0.86,-1.43,8402820.794895,97009,59.3206,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",60.155,60.68,59.75,60.18,-0.07,-0.12,7262902.162651,76552,60.1737,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",60.59,60.7,60,60.25,-0.61,-1,5578887.076396,65953,60.2566,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",61.43,62.19,60.755,60.86,-0.58,-0.94,5808788.062099,71500,61.132,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",61.08,61.675,60.79,61.44,0.36,0.59,9664931.274905,75675,61.3255,{"date":284,"open":285,"high":286,"low":287,"close":274,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",60.615,61.27,60.31,0.91,1.51,9023263.554101,67390,61.0469,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",61.14,61.15,60.095,60.17,-0.68,-1.12,9425035.821335,61671,60.2859,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",61.69,61.75,60.485,60.85,-1.19,-1.92,17743719.735118,86636,60.9322,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":77,"volume":321,"transactions":322,"vwap":323},"2026-09-17",62.56,61.465,62.04,-0.32,7806082.854616,71600,62.044,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",62.05,63.015,61.9,62.36,0.26,0.42,6201862.035288,66253,62.4606,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",61.98,62.33,61.705,62.1,-0.29,-0.46,5261393.15769,58816,62.0832,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",63.15,63.83,62.09,62.39,-0.05,-0.08,6772122.623452,68826,62.4693,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":352,"volume":364,"transactions":365,"vwap":366},"2026-09-11",62.87,62.9,62.205,62.44,-0.03,5600321.426239,63053,62.4294,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",62.49,62.62,61.83,62.47,0.05,0.08,7098968.486981,75820,62.2985,{"date":379,"open":380,"high":370,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",61.11,60.89,62.42,0.79,1.28,8681912.983815,87770,62.1645,{"date":389,"open":266,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",61.89,60.465,61.63,0.35,0.57,10082843.591569,92732,61.4428,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":116,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",60.91,61.84,61.28,-0.28,7906536.815808,82868,61.4144,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":257,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",62.17,62.295,60.98,61.45,-1.6,7654168.075772,81347,61.3711,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",61.65,63.025,61.29,62.45,0.84,1.36,5925646.536923,72312,62.3583,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":342,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",62.43,62.9683,61.42,61.61,-0.74,7749789.443357,75493,61.9348,{"date":439,"open":440,"high":422,"low":441,"close":442,"change":341,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",62.24,61.825,62.07,-0.47,7279659.744157,65497,62.1293,{"date":448,"open":449,"high":450,"low":451,"close":329,"change":245,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",62.71,62.7699,61.665,-0.11,9165724.517997,92153,62.3227,{"date":457,"open":458,"high":459,"low":460,"close":430,"change":267,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",62.255,63.09,62.12,-0.92,6828308.492015,65227,62.5613,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",62.99,63.485,62.79,63.01,0.02,0.03,6975197.771411,62525,63.1096,{"date":477,"open":478,"high":478,"low":479,"close":467,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",64.375,62.86,-1.71,-2.64,8686330.759486,72414,63.1815,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",64.73,65.545,64.285,64.7,0.25,0.39,7049556.387813,79620,64.8499,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":50,"volume":503,"transactions":504,"vwap":505},"2026-08-21",64.24,64.735,63.945,64.45,0.31,5800067.734384,61775,64.3948,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":363,"volume":513,"transactions":514,"vwap":515},"2026-08-20",63.81,64.765,63.625,64.14,-0.02,5991017.514087,65438,64.2629,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",62.85,64.3,62.82,64.16,1.5,2.39,6803790.587743,88689,63.8895,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":50,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",63.16,63.32,62.6,62.66,0.77,6775906.274616,83452,62.8556,{"date":538,"open":539,"high":540,"low":442,"close":541,"change":235,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",62.96,63.31,62.18,-2.25,6506275.093964,69207,62.3621,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":374,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",63.43,63.775,63.3,63.61,0.13,4064663.251225,54124,63.6034,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",62.708,63.56,62.565,63.53,1.35,2.17,4755903.042658,62198,63.3352,{"date":568,"open":569,"high":570,"low":571,"close":541,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",61.2,62.26,60.925,0.4,0.65,7205568.508685,69696,61.9369,{"date":578,"open":579,"high":580,"low":309,"close":581,"change":491,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",61.06,61.835,61.78,0.41,7252305.543198,77602,61.5715,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",62.2,62.235,61.105,61.53,-1.08,-1.72,5470781.159378,71174,61.5096,{"date":598,"open":382,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",63.075,61.94,62.61,-0.14,-0.22,5153294.723204,66703,62.712,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":111,"volume":614,"transactions":615,"vwap":616},"2026-08-06",63.255,63.865,62.4,62.75,0.15,5355091.480385,73533,62.802,{"date":618,"open":619,"high":620,"low":621,"close":531,"change":193,"percent_change":423,"volume":622,"transactions":623,"vwap":624},"2026-08-05",62.6548,62.835,61.37,9399348.407039,98980,62.3692,{"date":626,"open":627,"high":588,"low":628,"close":629,"change":393,"percent_change":394,"volume":630,"transactions":631,"vwap":632},"2026-08-04",61.34,60.65,62.08,11170446.253057,98754,61.806,{"date":634,"open":635,"high":636,"low":627,"close":637,"change":267,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",63.352,63.62,61.73,-0.93,9516338.019815,101443,62.0435,{"date":643,"open":422,"high":529,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",61.97,62.31,-0.77,-1.22,7949862.716524,98187,62.4152,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",63.86,63.92,62.48,63.08,-1.91,-2.94,9894812.491823,117191,63.0286,{"date":663,"open":664,"high":29,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",63.79,63.785,64.99,2.51,4.02,20170849.390187,187099,65.2422,{"date":673,"open":319,"high":674,"low":675,"close":655,"change":676,"percent_change":151,"volume":677,"transactions":678,"vwap":679},"2026-07-28",63.54,61.95,1.81,11659166.188403,124824,62.582,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":613,"percent_change":491,"volume":686,"transactions":687,"vwap":688},"2026-07-27",60.55,61.18,60.07,60.67,9706596.836076,85461,60.6352,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":131,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",60.04,60.675,59.845,60.52,0.78,6768178.083733,78144,60.3929,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",60.16,60.495,59.565,60.05,-0.81,-1.33,8490665.795451,82295,59.9901,{"date":711,"open":712,"high":411,"low":713,"close":266,"change":179,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",60.64,60.01,1.67,6175530.862903,76513,60.696,{"date":719,"open":243,"high":720,"low":721,"close":722,"change":723,"percent_change":299,"volume":724,"transactions":725,"vwap":726},"2026-07-21",60.14,59.095,59.86,-0.41,7796180.860098,84390,59.7428,{"date":728,"open":685,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",60.895,59.69,60.27,-0.73,-1.2,7888602.620667,83162,60.1188,{"date":738,"open":541,"high":739,"low":628,"close":740,"change":741,"percent_change":299,"volume":742,"transactions":9,"vwap":740},"2026-07-17",63.040001,61,-0.42,10296200,{"date":744,"open":745,"high":746,"low":747,"close":432,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":432},"2026-07-16",59.37,61.48,59.23,2.7,4.6,13166900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":353,"percent_change":602,"volume":757,"transactions":9,"vwap":756},"2026-07-15",58.33,59.27,57.87,58.72,8501300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",59.51,59.71,58.67,58.8,-1.06,-1.77,8906300,{"date":768,"open":769,"high":770,"low":771,"close":722,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":722},"2026-07-13",59.5,60.78,59.42,1.03,1.75,6541400,{"date":776,"open":777,"high":778,"low":223,"close":779,"change":106,"percent_change":288,"volume":780,"transactions":9,"vwap":779},"2026-07-10",58.099998,58.91,58.83,6428300,{"date":782,"open":783,"high":784,"low":21,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",58.93,59.099998,58.3,-1.18,-1.98,6919200,{"date":790,"open":255,"high":791,"low":792,"close":793,"change":434,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-08",60.43,59.16,59.48,-1.23,8908600,{"date":797,"open":798,"high":569,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",60.36,59.73,60.22,1.05,1.77,8435000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",60.95,61.080002,58.88,59.17,-1.74,-2.86,8108500,{"date":814,"open":815,"high":816,"low":817,"close":400,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":400},"2026-07-02",59.76,61.060001,59.57,1.56,2.63,8917700,{"date":822,"open":21,"high":823,"low":824,"close":825,"change":289,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-01",59.56,58.15,59.35,2.61,12148000,{"date":829,"open":233,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",59.6,57.78,57.84,-2.31,-3.84,11671400,{"date":837,"open":838,"high":839,"low":745,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",60.75,61.24,60.15,-0.64,-1.05,11090300,{"date":845,"open":846,"high":337,"low":791,"close":276,"change":723,"percent_change":847,"volume":848,"transactions":9,"vwap":276},"2026-06-26",61.86,-0.67,15231000,{"date":850,"open":851,"high":852,"low":380,"close":569,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":569},"2026-06-25",61.62,63,-0.54,-0.87,9317200,{"date":857,"open":591,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",62.38,61.39,61.74,0.68,1.11,10529000,{"date":865,"open":866,"high":286,"low":867,"close":816,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":816},"2026-06-23",60.9,60.38,1.55,2.6,10836900,{"date":872,"open":815,"high":873,"low":874,"close":760,"change":256,"percent_change":875,"volume":876,"transactions":9,"vwap":760},"2026-06-22",60.47,59.45,-1.01,9308600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":434,"percent_change":647,"volume":883,"transactions":9,"vwap":882},"2026-06-18",60.93,61.02,59.77,60.12,25599300,{"date":885,"open":637,"high":588,"low":886,"close":266,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":266},"2026-06-17",60.02,-1.29,-2.08,8727200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":573,"percent_change":146,"volume":896,"transactions":9,"vwap":895},"2026-06-16",61.56,62.21,60.87,62.15,9967400,{"date":898,"open":467,"high":467,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",61.4,61.5,-1.49,-2.37,10084600,{"date":905,"open":530,"high":561,"low":440,"close":467,"change":906,"percent_change":267,"volume":907,"transactions":9,"vwap":467},"2026-06-12",-0.37,8009400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",64.29,64.35,63.29,63.36,-0.82,-1.28,7688800,{"date":918,"open":919,"high":911,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",63.46,62.95,64.18,1.25,1.99,7761500,{"date":926,"open":927,"high":912,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",61.92,61.57,62.93,1.33,2.16,8333400,{"date":934,"open":264,"high":645,"low":935,"close":936,"change":937,"percent_change":176,"volume":938,"transactions":9,"vwap":936},"2026-06-08",61.54,61.6,-0.44,7007400,{"date":940,"open":296,"high":941,"low":942,"close":943,"change":801,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-05",63.14,61.13,62.040001,1.72,8567100,{"date":947,"open":675,"high":948,"low":253,"close":949,"change":320,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-04",62.41,60.99,-0.52,5876700,{"date":953,"open":286,"high":570,"low":380,"close":954,"change":111,"percent_change":492,"volume":955,"transactions":9,"vwap":954},"2026-06-03",61.31,6666700,{"date":957,"open":958,"high":307,"low":959,"close":960,"change":471,"percent_change":472,"volume":961,"transactions":9,"vwap":960},"2026-06-02",61.029999,60.83,61.07,7236600,{"date":963,"open":964,"high":296,"low":965,"close":966,"change":246,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-01",60.62,59.95,61.049999,-0.2,8749300,{"date":970,"open":971,"high":895,"low":972,"close":973,"change":647,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-29",62.099998,61.09,61.17,-1.96,8924800,{"date":977,"open":978,"high":979,"low":980,"close":351,"change":86,"percent_change":93,"volume":981,"transactions":9,"vwap":351},"2026-05-28",62.22,62.55,61.79,6751300,{"date":983,"open":277,"high":317,"low":277,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",62.25,1.01,1.65,9301600,{"date":989,"open":600,"high":990,"low":991,"close":839,"change":950,"percent_change":992,"volume":993,"transactions":9,"vwap":839},"2026-05-26",62.52,61.22,-0.84,7829300,{"date":995,"open":996,"high":264,"low":432,"close":997,"change":330,"percent_change":331,"volume":998,"transactions":9,"vwap":997},"2026-05-22",61.58,61.76,7049600,{"date":1000,"open":860,"high":390,"low":866,"close":900,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":900},"2026-05-21",-0.34,-0.55,5378000,{"date":1005,"open":421,"high":1006,"low":770,"close":401,"change":163,"percent_change":126,"volume":1007,"transactions":9,"vwap":401},"2026-05-20",62.14,7100800,{"date":1009,"open":900,"high":1010,"low":1011,"close":421,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":421},"2026-05-19",62.59,61.040001,-0.35,-0.57,6716900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":121,"percent_change":923,"volume":1021,"transactions":9,"vwap":1020},"2026-05-18",60.51,61.85,60.45,61.64,6207100,{"date":1023,"open":892,"high":996,"low":1024,"close":1025,"change":1026,"percent_change":854,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",60.3,60.44,-0.53,8000800,{"date":1029,"open":1030,"high":1031,"low":959,"close":1032,"change":1002,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",61.77,61.99,60.97,-0.89,5913400,{"date":1036,"open":286,"high":927,"low":770,"close":1037,"change":1038,"percent_change":341,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",61.52,-0.18,10031900,{"date":1041,"open":581,"high":588,"low":816,"close":1042,"change":1043,"percent_change":131,"volume":1044,"transactions":9,"vwap":1042},"2026-05-12",61.7,0.29,6609400,{"date":1046,"open":935,"high":637,"low":1047,"close":1048,"change":602,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",60.88,61.41,-0.23,7087400,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":111,"percent_change":492,"volume":1056,"transactions":9,"vwap":1055},"2026-05-08",61.25,62.060001,61.55,6472000,{"date":1058,"open":627,"high":1059,"low":770,"close":954,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":954},"2026-05-07",61.91,-0.56,-0.91,5462600,{"date":1064,"open":412,"high":264,"low":1065,"close":1066,"change":100,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-06",61.33,61.87,0.83,6020000,{"date":1070,"open":991,"high":1071,"low":1072,"close":1073,"change":512,"percent_change":363,"volume":1074,"transactions":9,"vwap":1073},"2026-05-05",61.81,60.26,61.36,8347500,{"date":1076,"open":1077,"high":401,"low":879,"close":1078,"change":1079,"percent_change":471,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",61.35,61.38,0.01,6280700,{"date":1082,"open":1059,"high":264,"low":1083,"close":621,"change":245,"percent_change":452,"volume":1084,"transactions":9,"vwap":621},"2026-05-01",60.81,6479700,{"date":1086,"open":966,"high":1071,"low":1087,"close":277,"change":572,"percent_change":1088,"volume":1089,"transactions":9,"vwap":277},"2026-04-30",60.8,0.66,10111200,{"date":1091,"open":254,"high":1031,"low":881,"close":1011,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1011},"2026-04-29",2.5,4.27,14591800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":99,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",58.11,58.61,57.6,58.54,1.12,11613700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",57.3,58.24,57.42,-0.19,-0.33,6593200,{"date":1112,"open":1105,"high":1113,"low":1114,"close":1115,"change":214,"percent_change":116,"volume":1116,"transactions":9,"vwap":1115},"2026-04-24",58.07,57.07,57.61,10095600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":986,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",56.32,57.99,56.18,57.71,2.94,7642700,{"date":1126,"open":1121,"high":1127,"low":1128,"close":1129,"change":245,"percent_change":246,"volume":1130,"transactions":9,"vwap":1129},"2026-04-22",56.54,55.79,56.060001,5639800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":786,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-21",57.09,57.18,56,56.13,-2.06,7301900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",57.28,57.62,56.82,57.31,0.06,0.1,5552100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",57.34,57.49,56.85,57.25,0.18,0.32,8240800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1114,"change":57,"percent_change":136,"volume":1162,"transactions":9,"vwap":1114},"2026-04-16",56.4,57.17,56.07,6754700,{"date":1164,"open":199,"high":199,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",56.34,56.58,-1.26,-2.18,8049800,{"date":1171,"open":1142,"high":1172,"low":1173,"close":832,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":832},"2026-04-14",58.4,56.98,0.16,0.28,6585400,{"date":1178,"open":756,"high":779,"low":1107,"close":199,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":199},"2026-04-13",-1.32,-2.24,9286300,{"date":1183,"open":1184,"high":233,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-10",59.09,58.6,59,-0.09,-0.15,6807400,{"date":1191,"open":210,"high":747,"low":1192,"close":1184,"change":330,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1184},"2026-04-09",58.080002,0.44,7349400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":779,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":779},"2026-04-08",57.47,58.84,57.22,1.32,2.3,8101700,{"date":1204,"open":1205,"high":1185,"low":1206,"close":1207,"change":854,"percent_change":901,"volume":1208,"transactions":9,"vwap":1207},"2026-04-07",58.29,57.45,57.51,9049900,{"date":1210,"open":1211,"high":1212,"low":211,"close":1213,"change":423,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-06",57.54,58.64,58.38,1.46,5896500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1211,"change":131,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1211},"2026-04-02",56.97,57.58,56.73,0.82,5631700,{"date":1224,"open":1142,"high":1225,"low":1226,"close":1114,"change":1013,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1114},"2026-04-01",57.65,56.51,-0.99,9978400,{"date":1230,"open":1231,"high":21,"low":1232,"close":1233,"change":256,"percent_change":842,"volume":1234,"transactions":9,"vwap":1233},"2026-03-31",57.9,56.77,57.64,11205800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":21,"change":512,"percent_change":363,"volume":1240,"transactions":9,"vwap":21},"2026-03-30",58.63,59.38,58.21,10310000,{"date":1242,"open":1219,"high":1243,"low":1141,"close":1244,"change":1245,"percent_change":121,"volume":1246,"transactions":9,"vwap":1244},"2026-03-27",58.78,58.27,0.69,14112900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1219,"change":613,"percent_change":330,"volume":1252,"transactions":9,"vwap":1219},"2026-03-26",57.55,58.68,57.52,8416900,{"date":1254,"open":1173,"high":1255,"low":1256,"close":1257,"change":491,"percent_change":1193,"volume":1258,"transactions":9,"vwap":1257},"2026-03-25",57.53,56.24,57.43,9431900,{"date":1260,"open":1127,"high":1261,"low":1262,"close":1134,"change":1155,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1134},"2026-03-24",57.98,56.29,0.56,9066000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":573,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-23",56.74,57.24,55.92,56.86,1.16,12617300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":403,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-20",56.48,57.02,56.0099983,56.21,-0.5,22557300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":471,"percent_change":156,"volume":1287,"transactions":9,"vwap":1286},"2026-03-19",56.53,56.96,55.83,56.49,8864400,{"date":1289,"open":1290,"high":1211,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",57.37,56.27,56.47,-1.47,-2.54,9252900,{"date":1297,"open":1219,"high":1298,"low":1299,"close":1300,"change":695,"percent_change":424,"volume":1301,"transactions":9,"vwap":1300},"2026-03-17",58.82,57.5,57.94,13495300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",55.58,57.36,55.3,57.16,2.27,4.14,11950800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-13",54.83,55.02,54.47,54.89,0.54,0.99,9740600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":875,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-12",55.55,55.97,54.31,54.35,-1.82,10232100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":647,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",56.25,56.31,54.68,55.36,-2.16,10296500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1166,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1166},"2026-03-10",58.13,58.31,56.55,-1.59,-2.73,7716800,{"date":1345,"open":202,"high":1346,"low":1257,"close":1347,"change":1049,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-09",58.65,58.17,-0.39,10735800,{"date":1351,"open":1352,"high":1353,"low":211,"close":1172,"change":93,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1172},"2026-03-06",58.029999,58.59,0.38,9532600,{"date":1357,"open":23,"high":1185,"low":1358,"close":210,"change":77,"percent_change":854,"volume":1359,"transactions":9,"vwap":210},"2026-03-05",57.66,13089200,{"date":1361,"open":1186,"high":809,"low":210,"close":1362,"change":353,"percent_change":602,"volume":1363,"transactions":9,"vwap":1362},"2026-03-04",58.69,11608700,{"date":1365,"open":22,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",60.099998,58.7,58.77,-1.67,-2.76,9949200,{"date":1373,"open":1374,"high":627,"low":1375,"close":1025,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1025},"2026-03-02",61.16,60.28,-1.14,-1.85,6523100,{"date":1380,"open":1381,"high":997,"low":1382,"close":996,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":996},"2026-02-27",60.080002,59.91,1.64,2.74,12554900,{"date":1387,"open":867,"high":867,"low":1388,"close":1389,"change":1038,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-26",59.63,59.94,-0.3,10716600,{"date":1393,"open":942,"high":421,"low":232,"close":882,"change":875,"percent_change":1394,"volume":1395,"transactions":9,"vwap":882},"2026-02-25",-1.65,6866100,{"date":1397,"open":1024,"high":402,"low":1024,"close":942,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":942},"2026-02-24",0.75,1.24,7349600,{"date":1402,"open":1185,"high":253,"low":1403,"close":867,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":867},"2026-02-23",58.5,1.58,2.69,9489000,{"date":1408,"open":1212,"high":1409,"low":1410,"close":763,"change":1174,"percent_change":1411,"volume":1412,"transactions":9,"vwap":763},"2026-02-20",59.18,58.34,0.27,9491500,{"date":1414,"open":840,"high":1415,"low":1416,"close":1212,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1212},"2026-02-19",60.32,58.02,-1.44,-2.4,10733100,{"date":1421,"open":1422,"high":1415,"low":825,"close":1381,"change":93,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1381},"2026-02-18",59.9,0.37,7887000,{"date":1426,"open":317,"high":469,"low":1427,"close":722,"change":1342,"percent_change":1428,"volume":1429,"transactions":9,"vwap":722},"2026-02-17",59.25,-4.36,8970700,{"date":1431,"open":328,"high":1432,"low":432,"close":1010,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1010},"2026-02-13",62.8,0.73,1.18,11915000,{"date":1437,"open":1438,"high":317,"low":627,"close":846,"change":492,"percent_change":1439,"volume":1440,"transactions":9,"vwap":846},"2026-02-12",62,0.63,11966500,{"date":1442,"open":798,"high":637,"low":1443,"close":1444,"change":1221,"percent_change":562,"volume":1445,"transactions":9,"vwap":1444},"2026-02-11",59.88,61.47,8570900,{"date":1447,"open":1448,"high":1078,"low":1449,"close":628,"change":353,"percent_change":1450,"volume":1451,"transactions":9,"vwap":628},"2026-02-10",60.77,60.34,-0.13,12195800,{"date":1453,"open":1454,"high":1087,"low":1455,"close":1456,"change":1457,"percent_change":1434,"volume":1458,"transactions":9,"vwap":1456},"2026-02-09",59.98,58.92,60.73,0.71,12254600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":886,"change":341,"percent_change":1464,"volume":1465,"transactions":9,"vwap":886},"2026-02-06",59.97,60.61,59.83,-0.48,10807100,{"date":1467,"open":1468,"high":309,"low":1469,"close":287,"change":288,"percent_change":1470,"volume":1471,"transactions":9,"vwap":287},"2026-02-05",60.13,59.24,1.53,13028400,{"date":1473,"open":254,"high":1474,"low":1346,"close":1475,"change":245,"percent_change":246,"volume":1476,"transactions":9,"vwap":1475},"2026-02-04",60.029999,59.4,20600400,{"date":1478,"open":1479,"high":1389,"low":1480,"close":1481,"change":695,"percent_change":930,"volume":1482,"transactions":9,"vwap":1481},"2026-02-03",58.060001,58,59.47,15322700,{"date":1484,"open":779,"high":771,"low":1106,"close":1362,"change":93,"percent_change":1354,"volume":1485,"transactions":9,"vwap":1362},"2026-02-02",16530500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1271,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-30",57.11,58.53,56.99,58.47,2.02,11539900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1144,"change":741,"percent_change":732,"volume":1499,"transactions":9,"vwap":1144},"2026-01-29",57.92,58.46,57.13,11868700,{"date":1501,"open":1502,"high":1503,"low":1305,"close":1504,"change":887,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",58.98,59.59,57.73,-2.19,9809400,{"date":1508,"open":785,"high":1509,"low":21,"close":1510,"change":57,"percent_change":423,"volume":1511,"transactions":9,"vwap":1510},"2026-01-27",60.2,59.02,10450600,{"date":1513,"open":1205,"high":778,"low":1120,"close":1489,"change":552,"percent_change":93,"volume":1514,"transactions":9,"vwap":1489},"2026-01-26",9762400,{"date":1516,"open":1151,"high":1517,"low":1518,"close":1172,"change":1221,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1172},"2026-01-23",58.43,57.44,1.42,10550600,{"date":1522,"open":1523,"high":1239,"low":1524,"close":1219,"change":1525,"percent_change":572,"volume":1526,"transactions":9,"vwap":1219},"2026-01-22",57.26,57.21,0.23,11525500,{"date":1528,"open":1529,"high":1480,"low":1530,"close":211,"change":841,"percent_change":1531,"volume":1532,"transactions":9,"vwap":211},"2026-01-21",57.67,56.68,-1.1,12515300,{"date":1534,"open":1498,"high":753,"low":1535,"close":1120,"change":1398,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1120},"2026-01-20",56.83,1.31,13063700,{"date":1539,"open":1199,"high":1540,"low":1541,"close":1268,"change":213,"percent_change":214,"volume":1542,"transactions":9,"vwap":1268},"2026-01-16",57.56,56.61,12019100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1105,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1105},"2026-01-15",57.14,57.57,56.87,0.07,0.12,8080600,{"date":1552,"open":1128,"high":191,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-14",55.71,57.23,1.29,2.31,12569400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-13",55.2,56.049999,54.81,55.94,1.02,1.86,9870400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":116,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-12",55.12,55.4,54.73,54.92,-0.31,11636500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-09",53.99,55.24,53.55,55.09,1.1,2.04,9908600,{"date":1585,"open":1586,"high":1587,"low":30,"close":1577,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1577},"2026-01-08",51.4,54.09,2.48,4.81,15509500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":647,"percent_change":833,"volume":1597,"transactions":9,"vwap":1596},"2026-01-07",52.85,53.080002,51.44,51.51,13171600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":875,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-06",53.48,53.65,52.7,52.73,-1.88,11217500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-05",53.36,53.87,52.79,53.74,0.09,0.17,15822000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1601,"change":1038,"percent_change":1109,"volume":1620,"transactions":9,"vwap":1601},"2026-01-02",53.94,54.28,53.41,10842000,{"date":1622,"open":32,"high":32,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-31",53.79,53.83,-0.98,-1.79,6660400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1562,"change":1049,"percent_change":741,"volume":1633,"transactions":9,"vwap":1562},"2025-12-30",54.96,55.25,54.75,6088500,{"date":1635,"open":1571,"high":1636,"low":1637,"close":1638,"change":572,"percent_change":1433,"volume":1639,"transactions":9,"vwap":1638},"2025-12-29",55.07,54.57,55.040001,7405700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":471,"percent_change":156,"volume":1646,"transactions":9,"vwap":1645},"2025-12-26",54.6,54.72,54.32,54.64,4689200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":131,"percent_change":136,"volume":1653,"transactions":9,"vwap":1652},"2025-12-24",54.21,54.65,54.13,54.62,3833500,{"date":1655,"open":1324,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":341,"volume":1660,"transactions":9,"vwap":1658},"2025-12-23",54.42,53.51,54.15,-0.16,8644500,{"date":1662,"open":1658,"high":1663,"low":1664,"close":1324,"change":1108,"percent_change":1012,"volume":1665,"transactions":9,"vwap":1324},"2025-12-22",54.91,54.080002,8781400,{"date":1667,"open":1668,"high":1669,"low":1644,"close":32,"change":403,"percent_change":77,"volume":1670,"transactions":9,"vwap":32},"2025-12-19",54.52,55.26,29240200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-18",53.75,54.84,53.68,54.78,0.96,1.78,19270400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1188,"percent_change":403,"volume":1686,"transactions":9,"vwap":1685},"2025-12-17",54.2,54.33,53.44,53.82,17839300,{"date":1688,"open":1643,"high":1689,"low":1690,"close":1691,"change":341,"percent_change":1026,"volume":1692,"transactions":9,"vwap":1691},"2025-12-16",54.95,53.89,53.97,12565000,{"date":1694,"open":32,"high":1572,"low":1695,"close":1696,"change":93,"percent_change":582,"volume":1697,"transactions":9,"vwap":1696},"2025-12-15",54,54.26,17381400,{"date":1699,"open":1691,"high":1650,"low":1700,"close":1701,"change":491,"percent_change":141,"volume":1702,"transactions":9,"vwap":1701},"2025-12-12",53.88,54.040001,9288900,{"date":1704,"open":1705,"high":1706,"low":1619,"close":1623,"change":214,"percent_change":1108,"volume":1707,"transactions":9,"vwap":1623},"2025-12-11",54.099998,54.41,16302500,{"date":1709,"open":1710,"high":1649,"low":1711,"close":1690,"change":603,"percent_change":723,"volume":1712,"transactions":9,"vwap":1690},"2025-12-10",54.17,53.13,17184600,{"date":1714,"open":1313,"high":1569,"low":1701,"close":1715,"change":1716,"percent_change":310,"volume":1717,"transactions":9,"vwap":1715},"2025-12-09",54.11,-0.65,10114000,{"date":1719,"open":1652,"high":1306,"low":32,"close":1720,"change":1188,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-08",54.76,-0.27,9884300,{"date":1724,"open":1553,"high":1725,"low":1632,"close":1663,"change":1033,"percent_change":1341,"volume":1726,"transactions":9,"vwap":1663},"2025-12-05",56.33,10435600,{"date":1728,"open":1729,"high":1331,"low":1730,"close":1731,"change":1049,"percent_change":723,"volume":1732,"transactions":9,"vwap":1731},"2025-12-04",56.17,55.33,55.8,9805500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":156,"percent_change":1548,"volume":1739,"transactions":9,"vwap":1738},"2025-12-03",55.98,56.69,55.65,56.029999,10060400,{"date":1741,"open":1159,"high":1742,"low":1743,"close":1744,"change":723,"percent_change":732,"volume":1745,"transactions":9,"vwap":1744},"2025-12-02",56.45,55.39,55.99,8644000,{"date":1747,"open":1748,"high":211,"low":1129,"close":1159,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1159},"2025-12-01",57.2,-1.17,-2.03,12849800,{"date":1753,"open":1754,"high":1755,"low":1270,"close":1546,"change":278,"percent_change":1439,"volume":1756,"transactions":9,"vwap":1546},"2025-11-28",57.060001,57.63,3645200,{"date":1758,"open":1166,"high":1107,"low":1759,"close":1524,"change":861,"percent_change":121,"volume":1760,"transactions":9,"vwap":1524},"2025-11-26",56.37,6893300,{"date":1762,"open":1763,"high":1220,"low":1764,"close":1283,"change":85,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1283},"2025-11-25",55.74,55.7,0.61,9100900,{"date":1768,"open":1769,"high":1133,"low":1770,"close":1771,"change":705,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-24",57,55.89,56.19,-1.42,10860000,{"date":1775,"open":1776,"high":1133,"low":1777,"close":1769,"change":922,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1769},"2025-11-21",55.73,55.45,2.24,11209100,{"date":1781,"open":1735,"high":1782,"low":1783,"close":1784,"change":1109,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-20",56.56,55.19,55.75,-0.59,9746800,{"date":1788,"open":1776,"high":1278,"low":1789,"close":1790,"change":192,"percent_change":1317,"volume":1791,"transactions":9,"vwap":1790},"2025-11-19",55.029999,56.080002,10779200,{"date":1793,"open":1285,"high":1770,"low":1794,"close":1795,"change":1796,"percent_change":1354,"volume":1797,"transactions":9,"vwap":1795},"2025-11-18",55.23,55.78,0.21,9659700,{"date":1799,"open":1800,"high":1547,"low":1801,"close":1802,"change":887,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-17",56.78,55.53,55.57,-2.27,6549200,{"date":1806,"open":1268,"high":1358,"low":1807,"close":1270,"change":452,"percent_change":1108,"volume":1808,"transactions":9,"vwap":1270},"2025-11-14",56.52,6854200,{"date":1810,"open":1276,"high":1811,"low":1812,"close":1218,"change":1813,"percent_change":245,"volume":1814,"transactions":9,"vwap":1218},"2025-11-13",57.72,56.75,-0.04,8720100,{"date":1816,"open":1488,"high":1249,"low":1535,"close":1817,"change":452,"percent_change":1108,"volume":1818,"transactions":9,"vwap":1817},"2025-11-12",57.0099983,7818800,{"date":1820,"open":1821,"high":1299,"low":1822,"close":1823,"change":136,"percent_change":868,"volume":1824,"transactions":9,"vwap":1823},"2025-11-11",56.6,56.22,57.12,10048300,{"date":1826,"open":1769,"high":1754,"low":1827,"close":1330,"change":638,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1330},"2025-11-10",56.2,-1.63,9205200,{"date":1831,"open":1127,"high":223,"low":1827,"close":1134,"change":1318,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1134},"2025-11-07",1.76,8717300,{"date":1835,"open":1836,"high":1152,"low":1836,"close":1771,"change":1613,"percent_change":192,"volume":1837,"transactions":9,"vwap":1771},"2025-11-06",55.51,8879700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":213,"percent_change":452,"volume":1844,"transactions":9,"vwap":1843},"2025-11-05",56.14,56.26,55.44,56.02,12718900,{"date":1846,"open":1847,"high":1218,"low":1848,"close":1790,"change":1013,"percent_change":875,"volume":1849,"transactions":9,"vwap":1790},"2025-11-04",56.89,55.47,12649100,{"date":1851,"open":1518,"high":832,"low":1127,"close":1852,"change":705,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-03",56.65,-1.41,8849900,{"date":1856,"open":1218,"high":1300,"low":1857,"close":1858,"change":320,"percent_change":1002,"volume":1859,"transactions":9,"vwap":1858},"2025-10-31",56.63,57.46,13262800,{"date":1861,"open":1106,"high":1862,"low":1755,"close":831,"change":245,"percent_change":246,"volume":1863,"transactions":9,"vwap":831},"2025-10-30",59.26,12884300,{"date":1865,"open":1491,"high":754,"low":1490,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-29",57.85,-2.36,-3.92,20841600,{"date":1871,"open":936,"high":430,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-28",60.21,-1.45,-2.35,15035000,{"date":1877,"open":1878,"high":1879,"low":1025,"close":1880,"change":1881,"percent_change":1214,"volume":1882,"transactions":9,"vwap":1880},"2025-10-27",60.66,61.72,61.66,0.89,7063700,{"date":1884,"open":1053,"high":621,"low":682,"close":1448,"change":1885,"percent_change":1348,"volume":1886,"transactions":9,"vwap":1448},"2025-10-24",-0.24,5401300,{"date":1888,"open":371,"high":328,"low":411,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-23",61.0099983,-0.96,-1.55,5212500,{"date":1894,"open":401,"high":1895,"low":1896,"close":644,"change":93,"percent_change":278,"volume":1897,"transactions":9,"vwap":644},"2025-10-22",62.54,60.94,7148600,{"date":1899,"open":1900,"high":1901,"low":935,"close":307,"change":764,"percent_change":1902,"volume":1903,"transactions":9,"vwap":307},"2025-10-21",62.88,63.24,-1.69,9149800,{"date":1905,"open":520,"high":539,"low":1906,"close":1907,"change":393,"percent_change":1263,"volume":1908,"transactions":9,"vwap":1907},"2025-10-20",62.5,62.81,4069100,{"date":1910,"open":644,"high":1911,"low":892,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-17",62.7,62.46,0.86,1.4,5991800,{"date":1917,"open":588,"high":1918,"low":954,"close":936,"change":213,"percent_change":214,"volume":1919,"transactions":9,"vwap":936},"2025-10-16",62.74,7346400,{"date":1921,"open":1020,"high":1922,"low":286,"close":1880,"change":443,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1880},"2025-10-15",62.37,-0.76,5711800,{"date":1926,"open":954,"high":264,"low":1927,"close":1928,"change":1677,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-14",60.84,62.13,1.57,5632000,{"date":1932,"open":276,"high":421,"low":1933,"close":973,"change":403,"percent_change":342,"volume":1934,"transactions":9,"vwap":973},"2025-10-13",60.41,6417600,{"date":1936,"open":569,"high":1937,"low":894,"close":412,"change":64,"percent_change":92,"volume":1938,"transactions":9,"vwap":412},"2025-10-10",62.34,7697800,{"date":1940,"open":1020,"high":1071,"low":1047,"close":740,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":740},"2025-10-09",-0.66,-1.07,6642600,{"date":1945,"open":1006,"high":382,"low":432,"close":1880,"change":268,"percent_change":224,"volume":1946,"transactions":9,"vwap":1880},"2025-10-08",6881500,{"date":1948,"open":1949,"high":1901,"low":433,"close":531,"change":1221,"percent_change":930,"volume":1950,"transactions":9,"vwap":531},"2025-10-07",61.71,6638300,{"date":1952,"open":979,"high":979,"low":277,"close":581,"change":1033,"percent_change":1772,"volume":1953,"transactions":9,"vwap":581},"2025-10-06",7883300,{"date":1955,"open":1880,"high":1956,"low":1037,"close":1957,"change":1881,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-03",63.38,62.67,1.44,6205900,{"date":1961,"open":1006,"high":1911,"low":851,"close":581,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":581},"2025-10-02",-1.39,-2.2,5529500,{"date":1966,"open":979,"high":1967,"low":460,"close":1968,"change":1969,"percent_change":1101,"volume":1970,"transactions":9,"vwap":1968},"2025-10-01",63.33,63.17,0.7,6259200,{"date":1972,"open":422,"high":359,"low":895,"close":372,"change":1659,"percent_change":1973,"volume":1974,"transactions":9,"vwap":372},"2025-09-30",-0.26,6603800,{"date":1976,"open":548,"high":1977,"low":991,"close":1978,"change":732,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-29",63.57,62.63,-1.15,10956700,{"date":1982,"open":317,"high":919,"low":1983,"close":913,"change":1984,"percent_change":384,"volume":1985,"transactions":9,"vwap":913},"2025-09-26",62.27,0.8,5295200,{"date":1987,"open":1988,"high":1989,"low":1895,"close":317,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":317},"2025-09-25",64.68,64.95,-1.83,-2.84,8679400,{"date":1994,"open":1995,"high":490,"low":1996,"close":1997,"change":394,"percent_change":1881,"volume":1998,"transactions":9,"vwap":1997},"2025-09-24",63.82,63.78,64.39,6188700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1995,"change":1155,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1995},"2025-09-23",63.39,63.87,63.23,0.5,6698200,{"date":2007,"open":540,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1109,"volume":2012,"transactions":9,"vwap":2010},"2025-09-22",63.66,62.98,63.5,-0.21,7358100,{"date":2014,"open":2015,"high":2016,"low":2009,"close":2017,"change":141,"percent_change":1433,"volume":2018,"transactions":9,"vwap":2017},"2025-09-19",63.6,64.029999,63.71,17133800,{"date":2020,"open":1983,"high":913,"low":2021,"close":2022,"change":331,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-18",62.11,63.25,0.67,6596000,{"date":2026,"open":2027,"high":2015,"low":370,"close":2028,"change":552,"percent_change":1796,"volume":2029,"transactions":9,"vwap":2028},"2025-09-17",62.69,62.83,7039900,{"date":2031,"open":851,"high":920,"low":2032,"close":1911,"change":1581,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1911},"2025-09-16",61.46,1.79,8403200,{"date":2036,"open":1438,"high":2037,"low":928,"close":936,"change":2038,"percent_change":256,"volume":2039,"transactions":9,"vwap":936},"2025-09-15",62.68,-0.38,6760500,{"date":2041,"open":337,"high":372,"low":306,"close":337,"change":245,"percent_change":452,"volume":2042,"transactions":9,"vwap":337},"2025-09-12",4853600,{"date":2044,"open":338,"high":2045,"low":1438,"close":2046,"change":603,"percent_change":1012,"volume":2047,"transactions":9,"vwap":2046},"2025-09-11",63.2,62.049999,6423900,{"date":2049,"open":2050,"high":372,"low":621,"close":1983,"change":1390,"percent_change":1464,"volume":2051,"transactions":9,"vwap":1983},"2025-09-10",62.29,6678900,{"date":2053,"open":401,"high":479,"low":1879,"close":2054,"change":1439,"percent_change":1564,"volume":2055,"transactions":9,"vwap":2054},"2025-09-09",62.57,5785000,{"date":2057,"open":2058,"high":644,"low":740,"close":600,"change":2059,"percent_change":1155,"volume":2060,"transactions":9,"vwap":600},"2025-09-08",61.59,0.2,6540800,{"date":2062,"open":958,"high":2063,"low":806,"close":860,"change":423,"percent_change":2064,"volume":2065,"transactions":9,"vwap":860},"2025-09-05",62.51,1.38,6149600,{"date":2067,"open":899,"high":1055,"low":381,"close":866,"change":2068,"percent_change":1716,"volume":2069,"transactions":9,"vwap":866},"2025-09-04",-0.4,4612500,{"date":2071,"open":1073,"high":1030,"low":745,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-03",61.3,-0.49,-0.79,10566600,{"date":2077,"open":996,"high":1054,"low":569,"close":980,"change":393,"percent_change":394,"volume":2078,"transactions":9,"vwap":980},"2025-09-02",7815300,{"date":2080,"open":402,"high":419,"low":1889,"close":277,"change":1174,"percent_change":330,"volume":2081,"transactions":9,"vwap":277},"2025-08-29",5866800,{"date":2083,"open":997,"high":644,"low":880,"close":402,"change":1464,"percent_change":2084,"volume":2085,"transactions":9,"vwap":402},"2025-08-28",-0.78,7242500,{"date":2087,"open":306,"high":1018,"low":954,"close":997,"change":341,"percent_change":443,"volume":2088,"transactions":9,"vwap":997},"2025-08-27",6463800,{"date":2090,"open":2091,"high":2021,"low":2032,"close":2046,"change":1612,"percent_change":613,"volume":2092,"transactions":9,"vwap":2046},"2025-08-26",61.82,8456900,{"date":2094,"open":2095,"high":2003,"low":2096,"close":2097,"change":1873,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-25",63.19,61.88,61.96,-2.29,5851900,{"date":2101,"open":2102,"high":654,"low":2103,"close":2104,"change":131,"percent_change":1398,"volume":2105,"transactions":9,"vwap":2104},"2025-08-22",63.35,62.91,63.41,6390600,{"date":2107,"open":2108,"high":2109,"low":645,"close":2110,"change":1049,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-21",62.92,63.0099983,62.94,-0.36,5687300,{"date":2114,"open":2003,"high":2115,"low":1911,"close":1968,"change":100,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1968},"2025-08-20",64.089996,0.81,6805400,{"date":2119,"open":927,"high":449,"low":1030,"close":532,"change":1221,"percent_change":930,"volume":2120,"transactions":9,"vwap":532},"2025-08-19",5990300,{"date":2122,"open":2123,"high":2124,"low":1020,"close":401,"change":1885,"percent_change":1348,"volume":2125,"transactions":9,"vwap":401},"2025-08-18",62.029999,62.35,5063900,{"date":2127,"open":2128,"high":2124,"low":2129,"close":2130,"change":2131,"percent_change":985,"volume":2132,"transactions":9,"vwap":2130},"2025-08-15",61.68,61.32,62.080002,0.62,5849700,{"date":2134,"open":1054,"high":588,"low":1073,"close":2032,"change":732,"percent_change":1749,"volume":2135,"transactions":9,"vwap":2032},"2025-08-14",5695700,{"date":2137,"open":277,"high":2138,"low":2139,"close":264,"change":1984,"percent_change":2140,"volume":2141,"transactions":9,"vwap":264},"2025-08-13",62.3,61.19,1.3,7656700,{"date":2143,"open":1055,"high":1071,"low":296,"close":859,"change":116,"percent_change":403,"volume":2144,"transactions":9,"vwap":859},"2025-08-12",7373300,{"date":2146,"open":2130,"high":2147,"low":1072,"close":892,"change":1721,"percent_change":937,"volume":2148,"transactions":9,"vwap":892},"2025-08-11",62.28,13278900,{"date":2150,"open":351,"high":2151,"low":2152,"close":371,"change":1013,"percent_change":1061,"volume":2153,"transactions":9,"vwap":371},"2025-08-08",62.58,61.49,6419700,{"date":2155,"open":2130,"high":2156,"low":371,"close":611,"change":2157,"percent_change":106,"volume":2158,"transactions":9,"vwap":611},"2025-08-07",62.64,0.33,6067300,{"date":2160,"open":1911,"high":1432,"low":1031,"close":442,"change":1049,"percent_change":906,"volume":2161,"transactions":9,"vwap":442},"2025-08-06",7727900,{"date":2163,"open":1977,"high":2164,"low":409,"close":2138,"change":794,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2138},"2025-08-05",63.69,-1.94,9069800,{"date":2168,"open":2169,"high":2170,"low":1967,"close":561,"change":2068,"percent_change":2171,"volume":2172,"transactions":9,"vwap":561},"2025-08-04",63.97,64.28,-0.63,8291500,{"date":2174,"open":2175,"high":2176,"low":654,"close":2177,"change":1923,"percent_change":1749,"volume":2178,"transactions":9,"vwap":2177},"2025-08-01",65.37,66.29,63.93,10650300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":723,"percent_change":2171,"volume":2185,"transactions":9,"vwap":2184},"2025-07-31",64.74,65.65,64.17,64.69,12174500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-30",67.51,67.95,65.029999,65.099998,-4.61,-6.61,22047700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":552,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-29",69.58,70.33,69.28,69.71,0.19,7926100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2197,"change":257,"percent_change":1772,"volume":2208,"transactions":9,"vwap":2197},"2025-07-28",70.21,70.23,69.19,7984000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":572,"percent_change":394,"volume":2215,"transactions":9,"vwap":2214},"2025-07-25",70.25,70.61,69.86,70.58,4520800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1079,"percent_change":1079,"volume":2222,"transactions":9,"vwap":2221},"2025-07-24",70.07,70.54,69.9,70.18,6015200,{"date":2224,"open":2225,"high":182,"low":2226,"close":2227,"change":267,"percent_change":914,"volume":2228,"transactions":9,"vwap":2227},"2025-07-23",70.75,69.77,70.17,5627400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2225,"change":930,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2225},"2025-07-22",69.45,71,69.24,1.92,6728700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1348,"percent_change":1060,"volume":2242,"transactions":9,"vwap":2241},"2025-07-21",69.85,70.5,69.21,69.42,6118100,{"date":2244,"open":2245,"high":2239,"low":2246,"close":2247,"change":1079,"percent_change":1079,"volume":2248,"transactions":9,"vwap":2247},"2025-07-18",69.89,69.38,69.81,10412200,{"date":2250,"open":2251,"high":2238,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-17",68.3,68.26,69.8,2.33,3.45,9140000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1433,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-16",66.8,67.52,66.49,67.47,1.09,5336200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":706,"volume":2272,"transactions":9,"vwap":2270},"2025-07-15",67.4,67.53,66.7,66.74,-0.9,5092700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":141,"percent_change":861,"volume":2279,"transactions":9,"vwap":2278},"2025-07-14",67.18,67.66,67.019997,67.64,5324800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2275,"change":472,"percent_change":156,"volume":2285,"transactions":9,"vwap":2275},"2025-07-11",66.75,67.36,66.010002,6171100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":192,"percent_change":64,"volume":2292,"transactions":9,"vwap":2291},"2025-07-10",66.55,67.39,65.9,67.15,7360000,{"date":2294,"open":2251,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-09",68.35,66.15,66.85,-1.34,-1.97,11457400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2171,"percent_change":461,"volume":2307,"transactions":9,"vwap":2306},"2025-07-08",68.49,68.55,67.85,68.19,6727800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":116,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-07",68.96,69.029999,68.029999,68.82,-0.25,7336000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1013,"percent_change":914,"volume":2322,"transactions":9,"vwap":2321},"2025-07-03",69.47,69.52,68.8,68.99,3342900,{"date":2324,"open":2325,"high":2247,"low":2326,"close":2327,"change":2328,"percent_change":136,"volume":2329,"transactions":9,"vwap":2327},"2025-07-02",68.98,68.59,69.56,0.6,8959600,{"date":2331,"open":2332,"high":2241,"low":2333,"close":2310,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2310},"2025-07-01",67.55,67.49,1.52,2.25,12038700,{"date":2338,"open":2267,"high":2339,"low":2340,"close":2341,"change":1001,"percent_change":1279,"volume":2342,"transactions":9,"vwap":2341},"2025-06-30",67.7,66.78,67.44,9028300,{"date":2344,"open":2345,"high":2305,"low":2346,"close":2347,"change":472,"percent_change":156,"volume":2348,"transactions":9,"vwap":2347},"2025-06-27",67.63,67.21,67.78,9119500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":131,"percent_change":1969,"volume":2355,"transactions":9,"vwap":2354},"2025-06-26",67.69,68.32,67.35,67.75,6805800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1979,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-25",68.019997,68.43,67.12,67.28,-1.68,5384700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2359,"change":245,"percent_change":214,"volume":2369,"transactions":9,"vwap":2359},"2025-06-24",68.5,68.61,67.93,6374600,{"date":2371,"open":2372,"high":2320,"low":2373,"close":2366,"change":2201,"percent_change":1175,"volume":2374,"transactions":9,"vwap":2366},"2025-06-23",68.42,67.8,4783400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-06-20",67.26,68.71,66.79,68.31,1.96,2.95,12997700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-18",66.39,66.96,65.99,66.35,0,7003100,{"date":2393,"open":2394,"high":2395,"low":2290,"close":2389,"change":234,"percent_change":915,"volume":2396,"transactions":9,"vwap":2389},"2025-06-17",66.99,67.19,7817700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2346,"change":1175,"percent_change":331,"volume":2402,"transactions":9,"vwap":2346},"2025-06-16",67.050003,67.58,66.62,5516000,{"date":2404,"open":2405,"high":2359,"low":2406,"close":2407,"change":310,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-13",67.97,66.84,66.93,-1.75,6528800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":773,"volume":2417,"transactions":9,"vwap":2415},"2025-06-12",67.010002,68.14,66.5,68.12,1.17,6146800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":341,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-11",66.86,67.22,66.82,66.95,-0.43,6854400,{"date":2427,"open":2269,"high":2428,"low":2429,"close":2430,"change":1317,"percent_change":2116,"volume":2431,"transactions":9,"vwap":2430},"2025-06-10",67.5,66.45,67.24,4827900,{"date":2433,"open":2434,"high":2297,"low":2435,"close":2269,"change":163,"percent_change":1067,"volume":2436,"transactions":9,"vwap":2269},"2025-06-09",65.98,65.66,4182000,{"date":2438,"open":2401,"high":2259,"low":2439,"close":2296,"change":603,"percent_change":1109,"volume":2440,"transactions":9,"vwap":2296},"2025-06-06",65.85,6279500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1973,"percent_change":1348,"volume":2447,"transactions":9,"vwap":2446},"2025-06-05",66.71,66.81,65.77,66.37,6266000,{"date":2449,"open":2450,"high":2361,"low":2451,"close":2452,"change":723,"percent_change":256,"volume":2453,"transactions":9,"vwap":2452},"2025-06-04",67.14,66.19,66.63,5978000,{"date":2455,"open":2395,"high":2456,"low":2457,"close":2458,"change":443,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-03",67.29,66.83,67.040001,-0.7,5156100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2188,"change":471,"percent_change":472,"volume":2466,"transactions":9,"vwap":2188},"2025-06-02",67.17,67.57,66.66,5004500,{"date":2468,"open":2339,"high":2469,"low":2470,"close":2333,"change":471,"percent_change":472,"volume":2471,"transactions":9,"vwap":2333},"2025-05-30",68,67.31,12140800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2262,"change":2477,"percent_change":384,"volume":2478,"transactions":9,"vwap":2262},"2025-05-29",66.6,67.62,66.46,0.85,6967400,{"date":2480,"open":2412,"high":2481,"low":2482,"close":2401,"change":403,"percent_change":741,"volume":2483,"transactions":9,"vwap":2401},"2025-05-28",67.16,66.48,4550200,{"date":2485,"open":2486,"high":2394,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-27",66.25,66.029999,66.9,0.76,1.15,6600500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":573,"percent_change":1318,"volume":2498,"transactions":9,"vwap":2497},"2025-05-23",65.58,66.43,65.12,66.14,6737500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1525,"percent_change":393,"volume":2505,"transactions":9,"vwap":2504},"2025-05-22",65,65.8,64.94,65.49,6956600,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":256,"percent_change":638,"volume":2511,"transactions":9,"vwap":2510},"2025-05-21",65.97,65.019997,65.26,6250400,{"date":2513,"open":2514,"high":2515,"low":2435,"close":2516,"change":613,"percent_change":1525,"volume":2517,"transactions":9,"vwap":2516},"2025-05-20",65.81,66.3,65.87,6235700,{"date":2519,"open":2520,"high":2521,"low":2501,"close":2522,"change":572,"percent_change":1765,"volume":2523,"transactions":9,"vwap":2522},"2025-05-19",65.24,65.82,65.72,6356200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1154,"percent_change":1175,"volume":2530,"transactions":9,"vwap":2529},"2025-05-16",65.34,65.39,64.33,65.32,8015200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-05-15",63.96,65.18,63.8,65.14,1.6,2.52,7310000,{"date":2541,"open":2542,"high":2543,"low":548,"close":674,"change":2544,"percent_change":268,"volume":2545,"transactions":9,"vwap":674},"2025-05-14",63.89,64.07,-0.6,7455300,{"date":2547,"open":2548,"high":2549,"low":919,"close":511,"change":1902,"percent_change":2550,"volume":2551,"transactions":9,"vwap":511},"2025-05-13",65.38,65.44,-2.57,10361300,{"date":2553,"open":2554,"high":2465,"low":2555,"close":2556,"change":853,"percent_change":705,"volume":2557,"transactions":9,"vwap":2556},"2025-05-12",66.2,65.36,65.83,7069800,{"date":2559,"open":2420,"high":2560,"low":2561,"close":2446,"change":2562,"percent_change":1167,"volume":2563,"transactions":9,"vwap":2446},"2025-05-09",67.11,66.31,-0.85,5136200,{"date":2565,"open":2277,"high":2566,"low":2567,"close":2421,"change":156,"percent_change":1145,"volume":2568,"transactions":9,"vwap":2421},"2025-05-08",67.6,66.72,7143600,{"date":2570,"open":2400,"high":2571,"low":2572,"close":2275,"change":1109,"percent_change":2073,"volume":2573,"transactions":9,"vwap":2275},"2025-05-07",67.68,66.91,6841600,{"date":2575,"open":2354,"high":2576,"low":2481,"close":2188,"change":341,"percent_change":2424,"volume":2577,"transactions":9,"vwap":2188},"2025-05-06",67.94,5436100,{"date":2579,"open":2580,"high":2368,"low":2581,"close":2373,"change":373,"percent_change":1548,"volume":2582,"transactions":9,"vwap":2373},"2025-05-05",67.76,67,6310600,{"date":2584,"open":2585,"high":2586,"low":2560,"close":2354,"change":246,"percent_change":1038,"volume":2587,"transactions":9,"vwap":2354},"2025-05-02",68.4,68.58,7395000,{"date":2589,"open":2346,"high":2590,"low":2488,"close":2591,"change":1973,"percent_change":2038,"volume":2592,"transactions":9,"vwap":2591},"2025-05-01",68.21,67.87,9414200,{"date":2594,"open":2595,"high":2596,"low":2267,"close":2597,"change":1588,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-04-30",68.07,68.86,68.13,3.78,15854800,{"date":2601,"open":2602,"high":2522,"low":910,"close":2182,"change":163,"percent_change":423,"volume":2603,"transactions":9,"vwap":2182},"2025-04-29",65.07,8194000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2191,"change":2073,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2191},"2025-04-28",65.59,65.74,64.77,-0.75,6660800,{"date":2612,"open":2613,"high":2290,"low":2614,"close":2606,"change":1548,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2606},"2025-04-25",65.89,64.61,0.11,6454700,{"date":186,"open":2618,"high":2618,"low":2619,"close":2620,"change":1772,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},66.94,65.48,65.52,-2.12,8277000]