[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEE":3,"homepage-market-summary":35,"stock-historical-NEE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NEE","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},"NextEra Energy, Inc.","NYSE",null,"ELECTRIC SERVICES","NextEra Energy's regulated utility, Florida Power & Light, is the largest rate-regulated utility in Florida. The utility distributes power to over 6 million customer accounts in Florida and owns 36 gigawatts of generation. FP&L contributes roughly 70% of NextEra's consolidated operating earnings. NextEra Energy Resources, the renewable energy segment, generates and sells power throughout the United States and Canada with nearly 40 GW of generation capacity, including natural gas, nuclear, wind, and solar.","17,400","Juno Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2008,2.4928,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},77.88,77,78.035,76.34,76.28,1.6,2.1,13014778.759534,110113,77.3633,98.75,74.41,10409855.659326969,14.3,10917,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},63.88,10673176,3895709170.491069,17.38,"2025-04-24",[189,190,199,208,218,229,238,249,258,269,279,290,301,312,323,334,345,356,367,378,389,397,408,418,429,440,450,461,471,481,490,499,509,520,531,540,549,560,571,581,592,601,610,620,629,640,650,660,671,682,691,702,711,722,733,743,753,761,770,779,786,792,801,810,819,828,834,842,848,855,864,870,877,884,892,901,908,917,925,933,940,948,956,964,972,981,989,997,1004,1013,1021,1028,1034,1039,1048,1056,1063,1070,1079,1088,1097,1105,1112,1120,1128,1135,1142,1150,1159,1166,1174,1182,1190,1199,1207,1216,1224,1232,1239,1246,1253,1259,1268,1277,1285,1293,1297,1305,1311,1320,1327,1333,1341,1348,1354,1360,1368,1374,1380,1388,1395,1402,1407,1414,1421,1427,1432,1438,1447,1454,1459,1464,1471,1479,1488,1496,1503,1511,1515,1520,1527,1534,1542,1550,1554,1563,1569,1574,1579,1585,1592,1597,1603,1609,1616,1622,1629,1635,1640,1646,1654,1663,1670,1674,1682,1689,1696,1704,1712,1720,1727,1734,1740,1745,1750,1758,1763,1770,1777,1784,1792,1799,1804,1810,1815,1821,1829,1835,1843,1848,1855,1862,1866,1872,1879,1885,1890,1896,1901,1906,1910,1916,1921,1926,1931,1936,1940,1944,1951,1958,1963,1970,1976,1982,1988,1993,1999,2005,2012,2017,2024,2030,2034,2043,2049,2052,2055,2060,2064,2071,2075,2080,2086,2093,2100,2107,2114,2122,2129,2137,2145,2152,2161,2167,2175,2183,2191,2198,2205,2212,2219,2226,2232,2239,2245,2252,2259,2265,2274,2280,2289,2296,2303,2311,2317,2325,2332,2341,2347,2353,2360,2367,2374,2380,2386,2394,2401,2408,2415,2423,2429,2433,2438,2446,2455,2461,2467,2473,2480,2486,2493,2499,2504,2509,2516,2524,2531,2536,2541,2550,2557,2562,2566,2572,2579,2585,2591,2597,2605,2612,2617,2622,2626,2631,2634,2641,2648,2654,2660,2666,2674,2681,2689,2696,2703,2711,2718,2723,2730,2736,2742,2746,2754,2759,2766,2773,2779,2786,2793,2800,2808,2813,2819,2826,2833],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":72,"volume":196,"transactions":197,"vwap":198},"2026-10-05",76.67,76.97,75.89,-0.55,13275492.673956,102706,76.3929,{"date":200,"open":192,"high":201,"low":202,"close":203,"change":51,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",77.7,76.57,76.83,0.63,18187303.922234,146919,76.9719,{"date":209,"open":210,"high":211,"low":31,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",75.5,76.53,76.35,0.61,0.81,21199326.318219,161436,76.0234,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",76.33,76.5,75.57,75.74,-0.15,-0.2,13483513.622707,107515,75.9091,{"date":230,"open":231,"high":232,"low":233,"close":194,"change":234,"percent_change":107,"volume":235,"transactions":236,"vwap":237},"2026-09-29",75.09,76.18,74.78,0.4,11349358.017459,110598,75.7484,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",76.03,76.22,75.15,75.49,-0.59,-0.78,13927597.518606,120132,75.5555,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":142,"percent_change":213,"volume":255,"transactions":256,"vwap":257},"2026-09-25",75.77,76.275,75.38,76.08,16462129.066733,153022,75.8882,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",77.04,77.47,75.6,75.62,-1.4,-1.82,15103028.234631,154219,76.1637,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",79.04,76.87,77.02,-2.24,-2.83,12677121.163975,136952,77.4638,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",79.37,79.805,79.21,79.26,-0.37,-0.46,9211307.402022,106557,79.4434,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",80.41,80.545,79.55,79.63,-0.84,-1.04,9303124.120564,104894,79.8316,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",80.67,81,80.39,80.47,-0.81,-1,21574707.987036,91870,80.5707,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",80.83,81.37,80.42,81.28,0.91,1.13,9173843.57367,96488,81.1146,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",81.76,81.9744,79.96,80.37,-0.7,-0.86,9623560.147815,112911,80.5791,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",81.83,82.1375,80.95,81.07,-0.56,-0.69,11093684.037929,120949,81.3588,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",82.63,82.73,81.51,81.63,-0.68,-0.83,10914823.173959,118643,81.9179,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",83.2,83.28,82.22,82.31,-0.13,-0.16,9886901.63404,104418,82.5437,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",82.8,83.35,82.235,82.44,-0.21,-0.25,13595812.399493,115099,82.5705,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",83.99,84.25,82.62,82.65,-1.18,-1.41,8956651.48116,97618,82.947,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":234,"percent_change":51,"volume":394,"transactions":395,"vwap":396},"2026-09-08",83.315,84.375,83.83,7629250.64884,87324,83.9382,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",83.7,84.12,83.23,83.43,-0.63,-0.75,10766156.976,84602,83.4949,{"date":409,"open":410,"high":381,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",83.54,83.2881,84.06,0.96,1.16,11540026.63901,116115,83.9756,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",82.56,83.24,82.05,83.1,0.17,0.2,11714248.547612,111707,82.9037,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",82.7,83.11,82.28,82.93,0.59,0.72,11184488.465778,122929,82.7166,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":213,"volume":447,"transactions":448,"vwap":449},"2026-08-31",81.08,82.6,80.75,82.34,0.5,14103187.517831,126785,82.1839,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",82.92,82.98,81.33,81.84,-1.63,-1.95,13956224.987105,151309,81.8666,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":404,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",83.52,83.755,82.775,83.47,-0.89,8645921.135672,112125,83.3353,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",84.16,84.725,84.03,84.22,0,5686424.912854,78547,84.2716,{"date":482,"open":483,"high":484,"low":485,"close":476,"change":486,"percent_change":87,"volume":487,"transactions":488,"vwap":489},"2026-08-25",84.01,84.55,83.3,0.12,7679838.8904,97844,84.121,{"date":491,"open":492,"high":493,"low":421,"close":494,"change":65,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",83.95,84.185,84.1,0.54,7670835.914974,104909,83.8515,{"date":500,"open":501,"high":502,"low":410,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",85.2,85.27,83.65,-1.38,-1.62,11890987.009849,124864,84.1372,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",85.38,85.99,84.6,85.03,-0.88,-1.02,10128859.072207,122379,85.1984,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",86.54,86.83,85.585,85.91,-0.31,-0.36,12601097.553004,97994,85.9819,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":477,"percent_change":477,"volume":537,"transactions":538,"vwap":539},"2026-08-18",87.05,87.52,86.09,86.22,10947611.080992,117566,86.5997,{"date":541,"open":542,"high":543,"low":544,"close":536,"change":545,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",85.845,86.32,85.51,0.03,9242426.812697,98843,85.9878,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",86.02,86.53,85.83,86.19,0.18,0.21,7235829.056096,86318,86.2008,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",85.75,86.24,85.46,86.01,0.23,0.27,8558025.6533,102362,85.9537,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":157,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",85.49,86.1,85.26,85.78,0.05,6434481.138638,89025,85.6752,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",84.49,85.79,84.38,85.74,1.04,1.23,6644606.716753,94940,85.4824,{"date":593,"open":594,"high":595,"low":503,"close":596,"change":577,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",84.18,84.76,84.7,0.06,9848372.252211,107582,84.4892,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":577,"percent_change":597,"volume":607,"transactions":608,"vwap":609},"2026-08-07",83.89,85.365,83.49,84.65,8938321.12083,105775,84.7124,{"date":611,"open":612,"high":613,"low":614,"close":513,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",86.71,86.88,83.94,-1.31,-1.52,15608934.226507,157534,84.9597,{"date":621,"open":622,"high":623,"low":624,"close":525,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":551},"2026-08-05",86.9,87.025,84.97,-1.29,-1.48,11156475.132778,120247,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",86.13,87.305,85.48,87.2,0.65,0.75,9486072.558407,122694,86.7182,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":285,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",86.75,87.3842,85.71,86.55,-0.43,11207143.666005,136582,86.3218,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",87.82,88.1099,86.92,-1.01,-1.15,10699930.010084,112687,87.3292,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",88.9,89.22,86.86,87.93,-0.53,-0.6,9505129.676253,123877,87.7567,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",90.015,90.52,88,88.46,-0.82,-0.92,7682868.89067,112607,88.928,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":65,"percent_change":101,"volume":688,"transactions":689,"vwap":690},"2026-07-28",89.39,90.99,89.11,89.28,9186748.719204,119387,89.7581,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",89.655,90.16,88.29,88.83,-0.95,-1.06,9913499.237907,108926,88.9396,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",90.91,88.4318,89.78,-0.01,10952161.801806,151716,89.4859,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",88.81,90.49,88.5956,89.79,0.38,0.43,9801964.544384,120886,89.9073,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",88.59,89.74,88.34,89.41,1.48,1.68,8708226.494511,102107,89.3079,{"date":734,"open":735,"high":736,"low":737,"close":665,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",87.68,88.09,87.445,-0.07,-0.08,7096924.293148,85260,87.84,{"date":744,"open":745,"high":746,"low":747,"close":675,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",88.98,89.42,87.7,-0.8,-0.9,8418003.88101,102916,88.2253,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":195,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-17",90.23,90.72,88.42,88.8,-0.62,9450100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",89.2,89.99,88.73,89.35,0.25,0.28,8336600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",89.88,89.98,88.45,89.099998,-0.44,-0.49,10258000,{"date":780,"open":781,"high":782,"low":758,"close":783,"change":414,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-14",89.24,89.86,89.54,1.31,10677700,{"date":787,"open":788,"high":765,"low":735,"close":789,"change":790,"percent_change":51,"volume":791,"transactions":9,"vwap":789},"2026-07-13",87.75,88.38,0.42,6741200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",87.13,87.97,87.07,87.96,0.86,0.99,11223100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",88.27,88.39,86.84,87.099998,-0.34,-0.39,9389300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",88.15,88.53,87.34,87.44,-1.03,-1.16,13581300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",88.11,89.25,88.010002,88.47,1.03,1.18,13106300,{"date":829,"open":830,"high":831,"low":832,"close":815,"change":749,"percent_change":516,"volume":833,"transactions":9,"vwap":815},"2026-07-06",88.18,88.52,87.16,10274100,{"date":835,"open":836,"high":837,"low":838,"close":726,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":726},"2026-07-02",86.69,88.37,86.35,1.97,2.28,14281800,{"date":843,"open":844,"high":844,"low":543,"close":845,"change":264,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-01",88.050003,86.37,-1.6,9709200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":467,"percent_change":308,"volume":854,"transactions":9,"vwap":853},"2026-06-30",88.28,88.89,87.43,87.77,15742700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",89,89.19,86.95,88.66,0.1,0.11,11131300,{"date":865,"open":665,"high":866,"low":867,"close":866,"change":798,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",88.56,87.65,0.98,15654200,{"date":871,"open":872,"high":873,"low":805,"close":747,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":747},"2026-06-25",87.69,88.48,0.08,0.09,13477200,{"date":878,"open":879,"high":735,"low":845,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",86.74,87.62,1.19,1.38,14080300,{"date":885,"open":886,"high":523,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",86,85.66,86.43,0.35,0.41,12881700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",86.89,87.4,86.019997,86.080002,-0.67,-0.77,11538900,{"date":902,"open":903,"high":904,"low":905,"close":642,"change":906,"percent_change":881,"volume":907,"transactions":9,"vwap":642},"2026-06-18",85.77,87.58,85.67,1.02,19306600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",86.26,86.91,85.28,85.73,-0.5,-0.58,9603400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":862,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-16",86.25,87.39,85.87,86.23,0.13,10342600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":923,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-15",85.53,86.66,85.07,86.12,0.15,10284300,{"date":934,"open":935,"high":896,"low":936,"close":512,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":512},"2026-06-12",85.19,84.88,1.15,1.36,9973600,{"date":941,"open":502,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",85.88,84.73,84.84,-0.28,-0.33,8639100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":86,"volume":955,"transactions":9,"vwap":953},"2026-06-10",85.29,85.33,84.51,85.12,0.29,9142900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":868,"volume":963,"transactions":9,"vwap":961},"2026-06-09",84.11,85.059998,83.38,84.83,0.82,12217300,{"date":965,"open":644,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",86.14,83.98,84.010002,-1.83,-2.13,9541700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",85.080002,86.099998,84.61,85.84,0.16,0.19,11843200,{"date":982,"open":983,"high":525,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",85.040001,84.27,85.68,1.1,1.3,9488900,{"date":990,"open":887,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",86.3,84.52,84.58,-1.1,-1.28,11903000,{"date":998,"open":999,"high":1000,"low":958,"close":985,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":985},"2026-06-02",84.29,85.76,2.02,2.41,11709800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",85.89,86.2,83.57,83.66,-3.35,-3.85,14192200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":945,"volume":1020,"transactions":9,"vwap":1018},"2026-05-29",87.019997,87.21,85.69,87.010002,-0.24,25347000,{"date":1022,"open":1023,"high":676,"low":1024,"close":1025,"change":1026,"percent_change":286,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",87.71,87.029999,87.25,-0.4,12968200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":867,"change":477,"percent_change":477,"volume":1033,"transactions":9,"vwap":867},"2026-05-27",87.53,88.089996,86.93,10856200,{"date":1035,"open":1036,"high":1037,"low":1030,"close":867,"change":749,"percent_change":516,"volume":1038,"transactions":9,"vwap":867},"2026-05-26",89.13,89.5,11759500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",89.71,89.84,87.95,88.55,-1.14,-1.27,10755400,{"date":1049,"open":1050,"high":1051,"low":676,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",88.97,89.85,89.69,1.42,1.61,12490600,{"date":1057,"open":1058,"high":1059,"low":1031,"close":803,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":803},"2026-05-20",90.019997,90.69,-1.79,-1.99,15748800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":906,"percent_change":937,"volume":1069,"transactions":9,"vwap":1068},"2026-05-19",88.95,90.27,87.36,90.059998,25749400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",91.12,91.6,86.63,89.040001,-4.32,-4.63,39950600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",94.66,95.080002,92.7,93.36,-2.32,-2.42,11418400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",94.78,95.72,94.21,95.68,0.83,0.88,5438200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":567,"volume":1104,"transactions":9,"vwap":1102},"2026-05-13",94.099998,95.4,93.32,94.85,0.26,6775700,{"date":1106,"open":1107,"high":1082,"low":1108,"close":1109,"change":374,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-12",94.7,93.6,94.59,-0.26,6922400,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",94,95.8,94.84,1.74,1.87,7233800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1019,"volume":1127,"transactions":9,"vwap":1125},"2026-05-08",93.88,94.37,92.58,93.099998,-0.22,6230100,{"date":1129,"open":1130,"high":1102,"low":1131,"close":1101,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1101},"2026-05-07",94.32,92.72,-2.07,-2.17,9681800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":467,"percent_change":678,"volume":1141,"transactions":9,"vwap":1140},"2026-05-06",96.13,96.71,95.019997,95.39,8242900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":214,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",95.93,97.059998,95.3,96.28,0.77,7187400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",96.07,96.83,94.98,95.51,-1.44,-1.49,6806600,{"date":1160,"open":1161,"high":30,"low":1162,"close":1163,"change":1164,"percent_change":697,"volume":1165,"transactions":9,"vwap":1163},"2026-05-01",98,96.68,96.95,-0.93,7106200,{"date":1167,"open":1109,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",98.029999,94.44,97.88,3.71,3.94,17551200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1086,"volume":1181,"transactions":9,"vwap":1179},"2026-04-29",96.58,97,93.66,94.17,-2.34,9091700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":729,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-28",95.87,96.62,95.15,96.51,1.77,7245100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",95.86,96.9,94.77,94.83,-0.45,-0.47,7773800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":655,"volume":1206,"transactions":9,"vwap":1204},"2026-04-24",97.24,97.63,95.14,95.28,-0.97,9761900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",92.6,96.7,92.32,96.25,6.25,6.94,17524900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":667,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",91.36,92.18,89.9,90,-0.66,9477100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":385,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-21",92.5,92.59,90.56,90.6,-1.53,8625800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":545,"percent_change":545,"volume":1238,"transactions":9,"vwap":1237},"2026-04-20",92.080002,93.080002,91.57,92.010002,7734800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":931,"percent_change":978,"volume":1245,"transactions":9,"vwap":1244},"2026-04-17",91.059998,92.019997,90.46,91.98,8148800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":435,"percent_change":635,"volume":1252,"transactions":9,"vwap":1251},"2026-04-16",90.8,91.86,90.57,91.83,7734300,{"date":1254,"open":1255,"high":1256,"low":773,"close":1257,"change":738,"percent_change":739,"volume":1258,"transactions":9,"vwap":1257},"2026-04-15",90.17,91.29,91.24,9144800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-14",91.69,91.87,90.58,91.31,-0.99,-1.07,9370600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",93.85,94.040001,91.93,92.3,-1.78,-1.89,6111500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1026,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-10",94.35,94.82,93.92,94.080002,-0.42,5323100,{"date":1286,"open":1114,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",96.21,93.97,94.48,0.31,0.33,7349000,{"date":1294,"open":1235,"high":1295,"low":1242,"close":1179,"change":446,"percent_change":107,"volume":1296,"transactions":9,"vwap":1179},"2026-04-08",94.34,6935100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-04-07",92.87,93.67,92.16,0.94,1.01,6125400,{"date":1306,"open":1307,"high":1178,"low":1308,"close":1309,"change":1283,"percent_change":1196,"volume":1310,"transactions":9,"vwap":1309},"2026-04-06",92.93,92.53,92.73,4790100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-02",93.040001,94.28,92.74,93.15,0.3,0.32,10419000,{"date":1321,"open":1309,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-01",93.87,92.24,92.85,-0.03,7759400,{"date":1328,"open":1329,"high":1330,"low":1218,"close":1331,"change":1094,"percent_change":127,"volume":1332,"transactions":9,"vwap":1331},"2026-03-31",92.26,92.99,92.88,13914200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":635,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-30",92.71,92.98,91.5,92.050003,0.71,9362100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":112,"percent_change":1103,"volume":1347,"transactions":9,"vwap":1346},"2026-03-27",91.22,92.22,90.7,91.4,7749600,{"date":1349,"open":1350,"high":1351,"low":1250,"close":1352,"change":477,"percent_change":477,"volume":1353,"transactions":9,"vwap":1352},"2026-03-26",91.7,92,91.16,6537800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1352,"change":286,"percent_change":914,"volume":1359,"transactions":9,"vwap":1352},"2026-03-25",92.41,92.57,91.07,8639900,{"date":1361,"open":1362,"high":1226,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-24",90.29,90.050003,91.62,1.39,1.54,8808000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":755,"change":1373,"percent_change":962,"volume":932,"transactions":9,"vwap":755},"2026-03-23",91.040001,91.41,90.15,0.73,{"date":1375,"open":1315,"high":1092,"low":1376,"close":1037,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1037},"2026-03-20",89.17,-2.91,-3.15,21860800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1356,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1356},"2026-03-19",90.65,92.46,90.3,1.45,1.59,10538400,{"date":1389,"open":1329,"high":1308,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-18",90.61,90.96,-1.57,-1.7,7053700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1308,"change":1400,"percent_change":526,"volume":1401,"transactions":9,"vwap":1308},"2026-03-17",93.58,93.71,92.27,-0.29,5496600,{"date":1403,"open":1404,"high":1169,"low":1323,"close":1405,"change":157,"percent_change":157,"volume":1406,"transactions":9,"vwap":1405},"2026-03-16",93.9,92.82,8466100,{"date":1408,"open":1309,"high":1404,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-13",92.31,92.78,1.05,1.14,7504400,{"date":1415,"open":1416,"high":1309,"low":1417,"close":1418,"change":1419,"percent_change":874,"volume":1420,"transactions":9,"vwap":1418},"2026-03-12",91.2,90.81,91.73,0.07,8730000,{"date":1422,"open":1423,"high":1383,"low":1424,"close":1425,"change":486,"percent_change":923,"volume":1426,"transactions":9,"vwap":1425},"2026-03-11",91.54,91.099998,91.66,9734300,{"date":1428,"open":1429,"high":1430,"low":1241,"close":1423,"change":1197,"percent_change":78,"volume":1431,"transactions":9,"vwap":1423},"2026-03-10",91.71,92.14,7485900,{"date":1433,"open":1066,"high":1434,"low":1435,"close":1237,"change":799,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1237},"2026-03-09",92.19,89.65,1.09,9563600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-06",90.55,91.63,90.010002,91.019997,-0.11,-0.12,9745100,{"date":1448,"open":1273,"high":1449,"low":1220,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-05",92.38,91.13,-1.47,-1.59,12086800,{"date":1455,"open":1456,"high":1125,"low":1441,"close":1209,"change":1457,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1209},"2026-03-04",92.56,0.01,9384300,{"date":1460,"open":1461,"high":1125,"low":1462,"close":1227,"change":1445,"percent_change":362,"volume":1463,"transactions":9,"vwap":1227},"2026-03-03",91.35,90.33,11307700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1335,"change":698,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1335},"2026-03-02",93.4,93.65,91.75,-1.13,10147800,{"date":1472,"open":1473,"high":1474,"low":1382,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-27",90.9,94.14,93.77,1.78,1.93,25138500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-26",94.62,95,91.85,91.99,-3.12,-3.28,20015700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":667,"volume":1495,"transactions":9,"vwap":1493},"2026-02-25",95.7,95.91,93.81,95.11,-0.57,9025500,{"date":1497,"open":1498,"high":1499,"low":1281,"close":1093,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1093},"2026-02-24",94.4,95.84,1.62,1.72,11597600,{"date":1504,"open":1505,"high":1506,"low":1227,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-23",92.94,94.19,94.059998,1.88,2.04,8433600,{"date":1512,"open":1434,"high":1513,"low":1264,"close":1219,"change":495,"percent_change":435,"volume":1514,"transactions":9,"vwap":1219},"2026-02-20",92.45,7175600,{"date":1516,"open":1241,"high":1219,"low":1517,"close":1518,"change":790,"percent_change":142,"volume":1519,"transactions":9,"vwap":1518},"2026-02-19",91.029999,91.64,8483500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1343,"change":1157,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1343},"2026-02-18",93,93.010002,90.59,-1.61,9064800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1335,"change":1532,"percent_change":817,"volume":1533,"transactions":9,"vwap":1335},"2026-02-17",94.91,95.56,92.28,-1.09,9455400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1118,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-13",91.52,94.94,91.080002,93.8,2.03,10402800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1272,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1272},"2026-02-12",91.38,93.59,91.23,0.57,0.62,9181600,{"date":1551,"open":1218,"high":1552,"low":1243,"close":1218,"change":107,"percent_change":43,"volume":1553,"transactions":9,"vwap":1218},"2026-02-11",91.59,7305000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-10",89.73,91.96,89.27,90.83,1.35,1.51,7213700,{"date":1564,"open":1565,"high":706,"low":1566,"close":1567,"change":1457,"percent_change":1457,"volume":1568,"transactions":9,"vwap":1567},"2026-02-09",89.34,88.75,89.48,6528800,{"date":1570,"open":1571,"high":685,"low":804,"close":1572,"change":1103,"percent_change":954,"volume":1573,"transactions":9,"vwap":1572},"2026-02-06",90.53,89.47,8225200,{"date":1575,"open":1221,"high":714,"low":1031,"close":1576,"change":1577,"percent_change":296,"volume":1578,"transactions":9,"vwap":1576},"2026-02-05",89.21,-0.76,9799400,{"date":1580,"open":1556,"high":1059,"low":1581,"close":1582,"change":937,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-04",88.96,89.97,1.29,12182700,{"date":1586,"open":1587,"high":851,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-03",86.68,88.82,2.49,2.88,9600200,{"date":1593,"open":1594,"high":1566,"low":543,"close":1595,"change":1392,"percent_change":1060,"volume":1596,"transactions":9,"vwap":1595},"2026-02-02",88.14,86.33,9423100,{"date":1598,"open":1599,"high":695,"low":1600,"close":1599,"change":945,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-30",87.9,86.16,-0.32,10205300,{"date":1604,"open":1605,"high":858,"low":1606,"close":830,"change":213,"percent_change":1607,"volume":1608,"transactions":9,"vwap":830},"2026-01-29",88.58,87.64,0.7,11202400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":790,"percent_change":51,"volume":1615,"transactions":9,"vwap":1614},"2026-01-28",87.72,88.62,87.059998,87.57,8200000,{"date":1617,"open":1618,"high":1581,"low":1619,"close":1620,"change":729,"percent_change":839,"volume":1621,"transactions":9,"vwap":1620},"2026-01-27",84.5,83.8,87.15,15472300,{"date":1623,"open":502,"high":1624,"low":944,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-26",86.28,85.47,0.66,0.78,10990600,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1110,"percent_change":526,"volume":1634,"transactions":9,"vwap":1633},"2026-01-23",85.25,84.2,84.81,13301700,{"date":1636,"open":993,"high":544,"low":1637,"close":929,"change":1638,"percent_change":1385,"volume":1639,"transactions":9,"vwap":929},"2026-01-22",83.67,1.22,9802300,{"date":1641,"open":1642,"high":1643,"low":358,"close":1644,"change":86,"percent_change":890,"volume":1645,"transactions":9,"vwap":1644},"2026-01-21",84.040001,84.39,83.85,8296600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1445,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-20",83.010002,83.93,82.52,83.51,-0.14,10054800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-16",83,84.050003,82.14,83.63,1.44,1.75,12874900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":556,"percent_change":1103,"volume":1669,"transactions":9,"vwap":1668},"2026-01-15",81.98,82.67,81.54,82.19,7419300,{"date":1671,"open":1672,"high":347,"low":1672,"close":1665,"change":86,"percent_change":790,"volume":1673,"transactions":9,"vwap":1665},"2026-01-14",80.94,10282400,{"date":1675,"open":1676,"high":1677,"low":316,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-13",81.16,81.93,81.64,0.52,0.64,8543000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":588,"percent_change":1366,"volume":1688,"transactions":9,"vwap":1687},"2026-01-12",79.85,81.15,79.52,81.12,11088100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":234,"percent_change":446,"volume":1695,"transactions":9,"vwap":1694},"2026-01-09",80.2,80.92,79.87,79.89,5842200,{"date":1697,"open":1698,"high":327,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-08",78.45,78.38,79.49,1.12,1.43,8696700,{"date":1705,"open":303,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-07",80.79,78.36,78.37,-2.68,-3.31,9859900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":946,"volume":1719,"transactions":9,"vwap":1717},"2026-01-06",81.25,81.59,80.5,81.050003,-0.27,7254500,{"date":1721,"open":1676,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":51,"volume":1726,"transactions":9,"vwap":1724},"2026-01-05",81.34,79.25,81.32,0.39,8301900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":635,"percent_change":214,"volume":1733,"transactions":9,"vwap":1732},"2026-01-02",80.45,81.019997,79.59,80.93,8852900,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":374,"percent_change":526,"volume":1739,"transactions":9,"vwap":1738},"2025-12-31",80.69,80.21,80.28,5036200,{"date":1741,"open":1691,"high":303,"low":1742,"close":1743,"change":1103,"percent_change":1318,"volume":1744,"transactions":9,"vwap":1743},"2025-12-30",80.15,80.53,4075900,{"date":1746,"open":316,"high":1714,"low":1747,"close":1748,"change":1652,"percent_change":117,"volume":1749,"transactions":9,"vwap":1748},"2025-12-29",80.22,80.27,5854600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":292,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":292},"2025-12-26",80.48,80.64,80.050003,-0.04,-0.05,3636400,{"date":1759,"open":1760,"high":306,"low":1761,"close":1729,"change":1626,"percent_change":1094,"volume":1762,"transactions":9,"vwap":1729},"2025-12-24",80.14,79.69,3011300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":374,"percent_change":526,"volume":1769,"transactions":9,"vwap":1768},"2025-12-23",80.029999,80.7,79.75,79.79,7875000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":446,"percent_change":204,"volume":1776,"transactions":9,"vwap":1775},"2025-12-22",79.019997,80.18,78.72,80.040001,7136200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":615,"percent_change":505,"volume":1783,"transactions":9,"vwap":1782},"2025-12-19",80.57,81.14,79.53,79.54,30492300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1607,"volume":1791,"transactions":9,"vwap":1789},"2025-12-18",80.4,81.18,80,80.85,0.56,9201300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":816,"percent_change":1046,"volume":1798,"transactions":9,"vwap":1797},"2025-12-17",80.97,81.31,79.65,80.29,10212000,{"date":1800,"open":1678,"high":1801,"low":1802,"close":1724,"change":946,"percent_change":1026,"volume":1803,"transactions":9,"vwap":1724},"2025-12-16",81.85,80.19,6616600,{"date":1805,"open":1806,"high":1807,"low":1743,"close":1808,"change":477,"percent_change":477,"volume":1809,"transactions":9,"vwap":1808},"2025-12-15",82.010002,82.24,81.65,9489800,{"date":1811,"open":455,"high":1812,"low":454,"close":1808,"change":1813,"percent_change":495,"volume":1814,"transactions":9,"vwap":1808},"2025-12-12",82.27,0.44,7783100,{"date":1816,"open":1714,"high":1817,"low":339,"close":1818,"change":1819,"percent_change":738,"volume":1820,"transactions":9,"vwap":1818},"2025-12-11",82.41,81.21,-0.06,9494100,{"date":1822,"open":1754,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-10",81.92,79.64,81.27,1.63,2.05,13341100,{"date":1830,"open":1831,"high":1780,"low":1832,"close":1824,"change":1833,"percent_change":1469,"volume":1834,"transactions":9,"vwap":1824},"2025-12-09",80.8,79.5,-0.91,13760400,{"date":1836,"open":1837,"high":1838,"low":292,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-08",83.14,83.16,80.55,-2.58,-3.1,18136600,{"date":1844,"open":1651,"high":1632,"low":1845,"close":1846,"change":1110,"percent_change":526,"volume":1847,"transactions":9,"vwap":1846},"2025-12-05",83.059998,83.13,8194600,{"date":1849,"open":992,"high":1633,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-04",82.74,83.39,-1.56,-1.84,12489600,{"date":1856,"open":1857,"high":1858,"low":1618,"close":1859,"change":1860,"percent_change":1813,"volume":1861,"transactions":9,"vwap":1859},"2025-12-03",84.66,85.97,84.95,0.37,9615100,{"date":1863,"open":1864,"high":912,"low":381,"close":993,"change":738,"percent_change":739,"volume":1865,"transactions":9,"vwap":993},"2025-12-02",84.91,7087000,{"date":1867,"open":1868,"high":905,"low":1643,"close":606,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":606},"2025-12-01",85.59,-1.64,-1.9,7986600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":636,"percent_change":1095,"volume":1878,"transactions":9,"vwap":1877},"2025-11-28",85.44,86.47,85.15,86.29,4123300,{"date":1880,"open":1631,"high":1017,"low":1881,"close":1882,"change":1339,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-26",84.69,85.54,0.84,6550600,{"date":1886,"open":1881,"high":1887,"low":594,"close":961,"change":1888,"percent_change":1339,"volume":1889,"transactions":9,"vwap":961},"2025-11-25",85.34,0.6,7916800,{"date":1891,"open":1892,"high":1893,"low":1648,"close":1894,"change":636,"percent_change":127,"volume":1895,"transactions":9,"vwap":1894},"2025-11-24",83.77,84.79,84.23,13291500,{"date":1897,"open":594,"high":1898,"low":1678,"close":1899,"change":677,"percent_change":1205,"volume":1900,"transactions":9,"vwap":1899},"2025-11-21",84.67,83.48,13930100,{"date":1902,"open":1893,"high":1903,"low":1632,"close":1904,"change":545,"percent_change":157,"volume":1905,"transactions":9,"vwap":1904},"2025-11-20",86.49,84.3,10967000,{"date":1907,"open":953,"high":1887,"low":1908,"close":984,"change":285,"percent_change":776,"volume":1909,"transactions":9,"vwap":984},"2025-11-19",83.92,11138700,{"date":1911,"open":930,"high":836,"low":1912,"close":1913,"change":1914,"percent_change":625,"volume":1915,"transactions":9,"vwap":1913},"2025-11-18",84.62,84.64,-1.11,11061200,{"date":1917,"open":1918,"high":903,"low":1918,"close":562,"change":1118,"percent_change":1919,"volume":1920,"transactions":9,"vwap":562},"2025-11-17",83.69,2.23,11607900,{"date":1922,"open":1651,"high":583,"low":1923,"close":1924,"change":1444,"percent_change":362,"volume":1925,"transactions":9,"vwap":1924},"2025-11-14",82.53,83.88,8352100,{"date":1927,"open":576,"high":1928,"low":1649,"close":380,"change":1870,"percent_change":1929,"volume":1930,"transactions":9,"vwap":380},"2025-11-13",85.93,-2.21,11859300,{"date":1932,"open":1933,"high":910,"low":1934,"close":1006,"change":923,"percent_change":931,"volume":1935,"transactions":9,"vwap":1006},"2025-11-12",85.43,85.010002,7604800,{"date":1937,"open":1881,"high":553,"low":484,"close":1000,"change":799,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1000},"2025-11-11",1.17,11733900,{"date":1941,"open":594,"high":1625,"low":1918,"close":1942,"change":1883,"percent_change":180,"volume":1943,"transactions":9,"vwap":1942},"2025-11-10",84.77,11701700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1649,"change":1477,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1649},"2025-11-07",81.91,84,81.62,2.35,9167100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1652,"percent_change":117,"volume":1957,"transactions":9,"vwap":1956},"2025-11-06",82.12,82.97,81.99,82,6212700,{"date":1959,"open":1960,"high":347,"low":1961,"close":1658,"change":65,"percent_change":164,"volume":1962,"transactions":9,"vwap":1658},"2025-11-05",81.42,81.11,7291000,{"date":1964,"open":1965,"high":1966,"low":1831,"close":1967,"change":1968,"percent_change":1444,"volume":1969,"transactions":9,"vwap":1967},"2025-11-04",81.78,82.21,81.69,-0.09,6474500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1965,"change":717,"percent_change":132,"volume":1975,"transactions":9,"vwap":1965},"2025-11-03",81.3,82.099998,80.6,8508200,{"date":1977,"open":1722,"high":1978,"low":1979,"close":1980,"change":1019,"percent_change":1400,"volume":1981,"transactions":9,"vwap":1980},"2025-10-31",82.029999,80.86,81.4,9407300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1678,"change":1445,"percent_change":224,"volume":1987,"transactions":9,"vwap":1678},"2025-10-30",81.82,82.58,81.44,7620100,{"date":1989,"open":485,"high":1990,"low":1717,"close":325,"change":1991,"percent_change":1133,"volume":1992,"transactions":9,"vwap":325},"2025-10-29",83.79,-1.81,11681500,{"date":1994,"open":534,"high":1030,"low":1995,"close":1008,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1008},"2025-10-28",82.91,-2.46,-2.86,13998100,{"date":2000,"open":380,"high":2001,"low":1990,"close":2002,"change":1500,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-27",87.29,86.029999,1.92,18741000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":414,"percent_change":1365,"volume":2011,"transactions":9,"vwap":2010},"2025-10-24",83.58,84.78,83.36,84.41,6249800,{"date":2013,"open":603,"high":603,"low":2014,"close":2015,"change":890,"percent_change":58,"volume":2016,"transactions":9,"vwap":2015},"2025-10-23",82.57,83.25,5630800,{"date":2018,"open":2019,"high":476,"low":2020,"close":2021,"change":656,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-22",84.07,82.47,82.84,-1.37,9208900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":380,"change":245,"percent_change":678,"volume":2029,"transactions":9,"vwap":380},"2025-10-21",85,85.11,83.029999,7282200,{"date":2031,"open":935,"high":1887,"low":2032,"close":1942,"change":112,"percent_change":768,"volume":2033,"transactions":9,"vwap":1942},"2025-10-20",84.31,5225700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-17",85.45,85.82,84.17,84.53,-0.52,-0.61,9142200,{"date":2044,"open":536,"high":879,"low":2045,"close":2046,"change":2047,"percent_change":330,"volume":2048,"transactions":9,"vwap":2046},"2025-10-16",84.98,85.050003,-0.74,8333700,{"date":2050,"open":929,"high":1903,"low":961,"close":584,"change":937,"percent_change":938,"volume":2051,"transactions":9,"vwap":584},"2025-10-15",9268600,{"date":2053,"open":2038,"high":944,"low":402,"close":1913,"change":86,"percent_change":234,"volume":2054,"transactions":9,"vwap":1913},"2025-10-14",8912900,{"date":2056,"open":1846,"high":2057,"low":1648,"close":1904,"change":2058,"percent_change":1412,"volume":2059,"transactions":9,"vwap":1904},"2025-10-13",85.029999,0.95,8424300,{"date":2061,"open":2062,"high":961,"low":358,"close":370,"change":527,"percent_change":646,"volume":2063,"transactions":9,"vwap":370},"2025-10-10",83.9,10285600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":946,"percent_change":808,"volume":2070,"transactions":9,"vwap":2069},"2025-10-09",84.46,84.82,83.45,83.71,7486100,{"date":2072,"open":399,"high":1643,"low":2073,"close":1642,"change":1094,"percent_change":180,"volume":2074,"transactions":9,"vwap":1642},"2025-10-08",82.87,13775600,{"date":2076,"open":1846,"high":976,"low":1817,"close":2077,"change":986,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-07",83.21,1.34,16109700,{"date":2081,"open":1742,"high":2082,"low":1742,"close":2083,"change":1827,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-06",82.37,82.11,2.56,15767600,{"date":2087,"open":1698,"high":2088,"low":2089,"close":2090,"change":1508,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-03",81.36,77.65,80.059998,2.4,12116600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":777,"percent_change":759,"volume":2099,"transactions":9,"vwap":2098},"2025-10-02",78.64,78.89,77.54,78.18,9266600,{"date":2101,"open":220,"high":2102,"low":241,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-01",78.7,78.67,3.18,4.21,15044800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":243,"change":72,"percent_change":2112,"volume":2113,"transactions":9,"vwap":243},"2025-09-30",76.46,76.7,75.12,-0.94,9392700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":132,"volume":2121,"transactions":9,"vwap":2119},"2025-09-29",75.68,76.29,75.27,76.21,0.36,10366000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":122,"percent_change":1054,"volume":2128,"transactions":9,"vwap":2127},"2025-09-26",74.73,75.86,74.63,75.85,8271500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":962,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-25",74.059998,74.91,73.59,74.65,1.11,12916500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1561,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-24",72.19,73.88,72.050003,73.83,2.09,11281800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1325,"percent_change":1755,"volume":2151,"transactions":9,"vwap":2150},"2025-09-23",72.099998,72.62,71.72,72.32,7795900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-22",71.4,72.54,71.27,72.35,1.27,1.79,9856700,{"date":2162,"open":2163,"high":2154,"low":2164,"close":2165,"change":954,"percent_change":890,"volume":2166,"transactions":9,"vwap":2165},"2025-09-19",70.98,70.37,71.080002,14819300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":51,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-18",70,71.089996,69.37,70.79,0.68,8488500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":51,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-17",70.28,71.010002,70.099998,70.31,0.69,10799600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1180,"volume":2190,"transactions":9,"vwap":2188},"2025-09-16",71.29,71.54,69.77,69.83,-1.67,7930200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1652,"percent_change":225,"volume":2197,"transactions":9,"vwap":2196},"2025-09-15",71.58,72.2,71.3,71.5,10399100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1318,"percent_change":65,"volume":2204,"transactions":9,"vwap":2203},"2025-09-12",71.15,72.49,70.81,71.64,9345600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":768,"percent_change":1725,"volume":2211,"transactions":9,"vwap":2210},"2025-09-11",70.97,71.44,70.51,71.32,7418300,{"date":2213,"open":2169,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":882,"volume":2218,"transactions":9,"vwap":2216},"2025-09-10",71.33,69.62,71.040001,0.97,9254400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1317,"percent_change":718,"volume":2225,"transactions":9,"vwap":2224},"2025-09-09",69.66,70.32,69.54,70.07,7294500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2187,"change":1469,"percent_change":1452,"volume":2231,"transactions":9,"vwap":2187},"2025-09-08",70.83,70.84,69.24,12596500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":545,"percent_change":157,"volume":2238,"transactions":9,"vwap":2237},"2025-09-05",71.25,71.73,70.26,70.9,10067600,{"date":2240,"open":2141,"high":2241,"low":2242,"close":2243,"change":1577,"percent_change":698,"volume":2244,"transactions":9,"vwap":2243},"2025-09-04",72.5,70.16,70.87,14596800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":516,"percent_change":264,"volume":2251,"transactions":9,"vwap":2250},"2025-09-03",72.12,72.63,71.36,71.63,7722300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1888,"percent_change":1094,"volume":2258,"transactions":9,"vwap":2257},"2025-09-02",72.27,72.66,71.49,72.65,8661500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2141,"change":1755,"percent_change":1819,"volume":2264,"transactions":9,"vwap":2141},"2025-08-29",72.4,72.83,71.82,11280500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-28",73.26,73.48,71.9,72.089996,-1.8,-2.44,10917200,{"date":2275,"open":2132,"high":2276,"low":2277,"close":2278,"change":697,"percent_change":1046,"volume":2279,"transactions":9,"vwap":2278},"2025-08-27",75.010002,73.4,73.89,10119000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-26",75.44,75.75,74.43,74.84,-0.48,-0.64,7162700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":308,"percent_change":615,"volume":2295,"transactions":9,"vwap":2294},"2025-08-25",75.81,76.2,75.11,75.32,6337700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":112,"percent_change":1318,"volume":2302,"transactions":9,"vwap":2301},"2025-08-22",76.65,77.089996,75.43,76.32,13128900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":362,"volume":2310,"transactions":9,"vwap":2308},"2025-08-21",76.47,77.42,75.58,76.080002,-0.1,8637100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":232,"change":946,"percent_change":646,"volume":2316,"transactions":9,"vwap":232},"2025-08-20",76.72,77.26,75.83,11011600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":587,"volume":2324,"transactions":9,"vwap":2322},"2025-08-19",75.8,76.58,75.45,76.51,0.79,8047300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1290,"percent_change":890,"volume":2331,"transactions":9,"vwap":2330},"2025-08-18",76.11,77.31,75.31,75.72,12568400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-15",72.24,76.69,71.78,75.41,3.17,4.39,23398400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2334,"change":1819,"percent_change":739,"volume":2346,"transactions":9,"vwap":2334},"2025-08-14",71.8,72.51,71.35,6781000,{"date":2348,"open":2269,"high":2349,"low":2350,"close":2351,"change":1813,"percent_change":213,"volume":2352,"transactions":9,"vwap":2351},"2025-08-13",72.31,71.2,72.3,8122300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":244,"percent_change":307,"volume":2359,"transactions":9,"vwap":2358},"2025-08-12",72.69,72.78,71.14,71.86,8671100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":157,"percent_change":597,"volume":2366,"transactions":9,"vwap":2365},"2025-08-11",72.8,73.019997,71.12,72.45,8420000,{"date":2368,"open":2255,"high":2369,"low":2370,"close":2371,"change":117,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-08",73,72.23,72.41,-0.23,5575700,{"date":2375,"open":2376,"high":2255,"low":2376,"close":2377,"change":1509,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-07",70.67,72.58,2.89,7418600,{"date":2381,"open":2208,"high":2382,"low":2383,"close":2384,"change":2287,"percent_change":749,"volume":2385,"transactions":9,"vwap":2384},"2025-08-06",71.51,70.49,70.54,7720200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":635,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-05",70.86,71.94,70.66,71.18,0.92,7178900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":923,"percent_change":555,"volume":2400,"transactions":9,"vwap":2399},"2025-08-04",70.5,71.21,70.18,70.53,6543600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1222,"percent_change":1164,"volume":2407,"transactions":9,"vwap":2406},"2025-08-01",71.43,71.79,70.34,70.4,6628500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1419,"percent_change":861,"volume":2414,"transactions":9,"vwap":2413},"2025-07-31",70.41,71.22,69.69,71.059998,8845200,{"date":2416,"open":2269,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-07-30",72.010002,70.93,70.99,-0.96,-1.33,6940300,{"date":2424,"open":2203,"high":2425,"low":2426,"close":2427,"change":213,"percent_change":798,"volume":2428,"transactions":9,"vwap":2427},"2025-07-29",72.28,71.050003,71.95,7588500,{"date":2430,"open":2269,"high":2351,"low":2207,"close":2431,"change":78,"percent_change":177,"volume":2432,"transactions":9,"vwap":2431},"2025-07-28",71.34,8157200,{"date":2434,"open":2147,"high":2435,"low":2165,"close":2436,"change":1445,"percent_change":117,"volume":2437,"transactions":9,"vwap":2436},"2025-07-25",72.72,71.85,8074800,{"date":2439,"open":2440,"high":2441,"low":2345,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-24",72.93,72.97,71.97,-0.85,-1.17,11166100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-23",77.5,78.46,72.07,72.82,-4.72,-6.09,21219500,{"date":2456,"open":212,"high":2457,"low":212,"close":2097,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2097},"2025-07-22",77.6,1.37,1.8,9032600,{"date":2462,"open":23,"high":2463,"low":2464,"close":2465,"change":94,"percent_change":954,"volume":2466,"transactions":9,"vwap":2465},"2025-07-21",77.099998,75.96,76.17,8349900,{"date":2468,"open":2469,"high":212,"low":2470,"close":2471,"change":1148,"percent_change":906,"volume":2472,"transactions":9,"vwap":2471},"2025-07-18",75.25,74.97,75.95,7986300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":890,"percent_change":164,"volume":2479,"transactions":9,"vwap":2478},"2025-07-17",74.51,75.47,74.37,75.18,7174600,{"date":2481,"open":2482,"high":2329,"low":2483,"close":2484,"change":1419,"percent_change":875,"volume":2485,"transactions":9,"vwap":2484},"2025-07-16",75.059998,74.26,74.77,8906300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":807,"percent_change":1196,"volume":2492,"transactions":9,"vwap":2491},"2025-07-15",75.34,75.54,74.19,74.7,8880100,{"date":2494,"open":2495,"high":2315,"low":2496,"close":2497,"change":1680,"percent_change":798,"volume":2498,"transactions":9,"vwap":2497},"2025-07-14",74.4,74.17,75.040001,10420500,{"date":2500,"open":2501,"high":2502,"low":2268,"close":2495,"change":1019,"percent_change":1601,"volume":2503,"transactions":9,"vwap":2495},"2025-07-11",73.85,74.44,8094100,{"date":2505,"open":2506,"high":2285,"low":2369,"close":2507,"change":799,"percent_change":2078,"volume":2508,"transactions":9,"vwap":2507},"2025-07-10",73.3,74.64,6955100,{"date":2510,"open":2511,"high":2278,"low":2512,"close":2513,"change":881,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-09",72.87,72.68,73.65,1.64,8818700,{"date":2517,"open":2518,"high":2277,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-08",72.86,71.26,72.46,-2.29,-3.06,19550700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":137,"percent_change":826,"volume":2530,"transactions":9,"vwap":2529},"2025-07-07",73.7,74.86,73.5,74.75,11368300,{"date":2532,"open":2369,"high":2533,"low":2534,"close":2140,"change":798,"percent_change":826,"volume":2535,"transactions":9,"vwap":2140},"2025-07-03",75.050003,72.47,8560900,{"date":2537,"open":2538,"high":2539,"low":2377,"close":2363,"change":1755,"percent_change":1756,"volume":2540,"transactions":9,"vwap":2363},"2025-07-02",72.79,73.75,11240100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-01",69.57,73.15,67.54,73.059998,3.64,5.24,23841100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1451,"percent_change":1132,"volume":2556,"transactions":9,"vwap":2555},"2025-06-30",67.83,69.68,67.2,69.42,20894500,{"date":2558,"open":2382,"high":2263,"low":2559,"close":2560,"change":2309,"percent_change":1652,"volume":2561,"transactions":9,"vwap":2560},"2025-06-27",70.35,70.89,14275000,{"date":2563,"open":2406,"high":2350,"low":2564,"close":2419,"change":635,"percent_change":2392,"volume":2565,"transactions":9,"vwap":2419},"2025-06-26",70.29,8010800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2405,"change":698,"percent_change":626,"volume":2571,"transactions":9,"vwap":2405},"2025-06-25",70.64,71.13,70.14,12839000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2154,"change":2577,"percent_change":2058,"volume":2578,"transactions":9,"vwap":2154},"2025-06-24",71.019997,71.61,70.68,0.67,9001300,{"date":2580,"open":2404,"high":2150,"low":2581,"close":2582,"change":748,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-23",70.13,70.73,-1.12,8671300,{"date":2586,"open":2587,"high":2588,"low":2196,"close":2589,"change":1755,"percent_change":1819,"volume":2590,"transactions":9,"vwap":2589},"2025-06-20",71.87,72.56,71.53,15182700,{"date":2592,"open":2442,"high":2593,"low":2594,"close":2595,"change":1400,"percent_change":1026,"volume":2596,"transactions":9,"vwap":2595},"2025-06-18",72.44,71.38,71.57,7203300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2358,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2358},"2025-06-17",73.33,73.62,70.45,-1.92,-2.6,12971300,{"date":2606,"open":2607,"high":2608,"low":2588,"close":2609,"change":308,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-16",75.2,75.3,73.78,-1.34,14546000,{"date":2613,"open":2614,"high":2469,"low":2615,"close":233,"change":1302,"percent_change":2158,"volume":2616,"transactions":9,"vwap":233},"2025-06-13",73.79,73.39,13213400,{"date":2618,"open":2619,"high":2284,"low":2267,"close":2620,"change":1883,"percent_change":937,"volume":2621,"transactions":9,"vwap":2620},"2025-06-12",73.42,73.84,11022200,{"date":2623,"open":2262,"high":2624,"low":2588,"close":2369,"change":979,"percent_change":1103,"volume":2625,"transactions":9,"vwap":2369},"2025-06-11",73.49,12000200,{"date":2627,"open":2351,"high":2546,"low":2628,"close":2629,"change":318,"percent_change":2158,"volume":2630,"transactions":9,"vwap":2629},"2025-06-10",71.93,72.81,9888000,{"date":2632,"open":2370,"high":2520,"low":2210,"close":2269,"change":1110,"percent_change":527,"volume":2633,"transactions":9,"vwap":2269},"2025-06-09",7062600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1626,"percent_change":2392,"volume":2640,"transactions":9,"vwap":2639},"2025-06-06",71.62,72.29,71.47,72.16,9286000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2196,"change":1500,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2196},"2025-06-05",70.3,72,69.75,2.32,10967200,{"date":2649,"open":2200,"high":2200,"low":2650,"close":2651,"change":1266,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-04",69.79,69.88,-1.51,10894900,{"date":2655,"open":2643,"high":2165,"low":2656,"close":2657,"change":2658,"percent_change":1412,"volume":2659,"transactions":9,"vwap":2657},"2025-06-03",69.86,70.95,0.8,11014300,{"date":2661,"open":2645,"high":2662,"low":2663,"close":2664,"change":777,"percent_change":341,"volume":2665,"transactions":9,"vwap":2664},"2025-06-02",70.2,69.040001,70.15,9366900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2568,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2568},"2025-05-30",68.8,70.69,68.5,1.65,2.39,18802700,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":1476,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-29",66.77,69.099998,68.99,2.65,11570200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":352,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-28",67.89,68.15,66.83,67.21,-1.22,7835700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":768,"percent_change":890,"volume":2695,"transactions":9,"vwap":2694},"2025-05-27",67.75,68.37,67.47,68.040001,10910700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":962,"percent_change":1638,"volume":2702,"transactions":9,"vwap":2701},"2025-05-23",67.010002,67.95,65.97,67.76,17161100,{"date":2704,"open":2705,"high":2706,"low":183,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-22",68.9,69,66.94,-4.6,-6.43,40207600,{"date":2712,"open":2713,"high":2714,"low":2249,"close":2186,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2186},"2025-05-21",74.07,74.34,-2.87,-3.86,16133100,{"date":2719,"open":2720,"high":2721,"low":2142,"close":31,"change":164,"percent_change":93,"volume":2722,"transactions":9,"vwap":31},"2025-05-20",74,75.21,8046700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1045,"percent_change":616,"volume":2729,"transactions":9,"vwap":2728},"2025-05-19",74.22,74.25,73.16,73.86,14438400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2733,"change":65,"percent_change":1888,"volume":2735,"transactions":9,"vwap":2733},"2025-05-16",74.55,75,73.71,12829800,{"date":2737,"open":2369,"high":2738,"low":2365,"close":2732,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2732},"2025-05-15",74.83,2.36,3.27,17789900,{"date":2743,"open":2343,"high":2593,"low":2744,"close":2139,"change":874,"percent_change":862,"volume":2745,"transactions":9,"vwap":2139},"2025-05-14",70.75,15238900,{"date":2747,"open":2224,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-13",72.48,69.96,72.11,2.42,3.47,22962500,{"date":2755,"open":2756,"high":2419,"low":2757,"close":2412,"change":759,"percent_change":515,"volume":2758,"transactions":9,"vwap":2412},"2025-05-12",70.91,68.7,18943800,{"date":2760,"open":2761,"high":2383,"low":2762,"close":2180,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2180},"2025-05-09",68.68,68.45,1.99,2.91,17326200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":413,"percent_change":1702,"volume":2772,"transactions":9,"vwap":2771},"2025-05-08",67.27,69.38,66.91,68.32,13030100,{"date":2774,"open":2775,"high":2776,"low":2700,"close":2777,"change":962,"percent_change":588,"volume":2778,"transactions":9,"vwap":2777},"2025-05-07",66.26,67.98,67.36,9961300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1813,"percent_change":2577,"volume":2785,"transactions":9,"vwap":2784},"2025-05-06",65.81,66.89,65.35,66.54,7943000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1265,"percent_change":626,"volume":2792,"transactions":9,"vwap":2791},"2025-05-05",67,67.029999,65.88,66.099998,7117800,{"date":2794,"open":2791,"high":2795,"low":2796,"close":2797,"change":587,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-02",67.37,65.99,67.089996,1.57,13333200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":352,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-01",67.49,67.63,65.94,66.050003,-1.24,11487900,{"date":2809,"open":2698,"high":2686,"low":2810,"close":2811,"change":285,"percent_change":195,"volume":2812,"transactions":9,"vwap":2811},"2025-04-30",65.46,66.88,13763500,{"date":2814,"open":2805,"high":2815,"low":2816,"close":2817,"change":147,"percent_change":25,"volume":2818,"transactions":9,"vwap":2817},"2025-04-29",67.4,65.72,67.25,8891500,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":861,"percent_change":931,"volume":2825,"transactions":9,"vwap":2824},"2025-04-28",66.16,66.34,65.28,66.19,7123500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1110,"percent_change":808,"volume":2832,"transactions":9,"vwap":2831},"2025-04-25",66.66,66.87,65.36,66.089996,9640200,{"date":187,"open":2834,"high":2554,"low":2835,"close":2836,"change":341,"percent_change":816,"volume":2837,"transactions":9,"vwap":2836},67.040001,65.24,66.35,13724700]