[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-O":3,"homepage-market-summary":33,"stock-historical-O":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"O","2026-10-07",{"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},"Realty Income Corporation","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Realty Income owns roughly 15,600 properties, most of which are freestanding, single-tenant, triple-net-leased retail properties. Its properties are located in all 50 states and Puerto Rico and are leased to nearly 1,800 tenants from 92 industries. Recent acquisitions have added industrial, gaming, office, manufacturing, and distribution properties, which make up roughly 20% of revenue.","544","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.0055,3.258,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":23,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},53.35,54.25,54.3,53.32,-0.9,-1.66,6463417.131112,105502,53.654,67.94,6207626.539179686,0.2,8045,{"status":34,"indices":35,"watchlist":80,"sectors":102,"benchmarks":158},"success",[36,45,52,59,66,73],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":44},"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","2026-10-06",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":42,"sparkline":51,"date":44},"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":42,"sparkline":58,"date":44},"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":42,"sparkline":65,"date":44},"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":44},"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":44},"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":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":42,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":42},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":146,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":29,"period_low":23,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},5952345,2172605887.873281,-6.22,"2025-04-25",[188,189,197,208,219,228,238,249,260,271,280,291,300,310,321,331,342,353,364,374,384,395,404,414,425,435,444,453,463,472,482,490,500,509,519,529,538,547,557,565,575,584,592,601,609,618,627,637,647,658,668,677,687,697,706,717,725,736,745,754,762,769,776,783,790,798,806,814,821,827,835,843,850,856,865,872,881,888,896,904,910,917,923,928,935,943,950,957,962,968,976,982,989,996,1003,1007,1010,1014,1022,1030,1036,1043,1050,1056,1060,1066,1073,1077,1085,1091,1099,1104,1109,1115,1121,1127,1132,1140,1145,1153,1160,1169,1174,1179,1186,1194,1201,1207,1212,1217,1223,1228,1233,1239,1247,1253,1259,1265,1271,1276,1281,1287,1294,1299,1306,1313,1319,1326,1333,1338,1344,1350,1359,1367,1372,1380,1384,1390,1397,1405,1412,1420,1427,1432,1438,1444,1451,1457,1461,1468,1473,1482,1486,1493,1499,1505,1512,1517,1523,1527,1531,1536,1543,1547,1553,1559,1566,1572,1579,1586,1592,1598,1606,1614,1620,1627,1635,1643,1650,1655,1663,1667,1674,1681,1687,1693,1699,1704,1711,1716,1723,1729,1734,1741,1746,1753,1758,1763,1769,1774,1778,1783,1788,1792,1796,1803,1807,1814,1820,1827,1831,1837,1843,1848,1853,1859,1866,1873,1878,1883,1888,1893,1898,1902,1908,1913,1920,1927,1933,1939,1946,1953,1959,1964,1967,1973,1976,1979,1982,1986,1990,1994,2000,2004,2008,2014,2018,2021,2024,2029,2033,2038,2043,2048,2055,2062,2067,2072,2076,2081,2087,2091,2097,2101,2105,2111,2117,2120,2126,2129,2133,2140,2144,2148,2151,2157,2161,2167,2171,2176,2180,2184,2191,2194,2198,2202,2207,2212,2217,2221,2224,2230,2236,2239,2244,2248,2251,2255,2259,2263,2267,2271,2274,2278,2282,2286,2291,2295,2300,2303,2307,2311,2315,2319,2322,2326,2332,2337,2343,2347,2352,2357,2363,2367,2371,2378,2385,2391,2394,2399,2405,2412,2419,2428,2433,2437,2440,2443,2446,2449,2454,2457,2460,2465,2468],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":44,"open":190,"high":191,"low":192,"close":21,"change":50,"percent_change":193,"volume":194,"transactions":195,"vwap":196},54,54.37,53.885,0.89,7577418.038579,85517,54.1754,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",54.07,54.22,53.47,53.77,-0.36,-0.67,8211196.42425,113781,53.9021,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",53.86,54.34,53.4401,54.13,0.6,1.12,7675134.215963,107994,54.0225,{"date":220,"open":21,"high":221,"low":222,"close":223,"change":100,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",54.3171,53.33,53.53,-1.42,11307595.622528,157455,53.627,{"date":229,"open":230,"high":231,"low":232,"close":22,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",55.01,55.03,54.225,-0.84,-1.52,8897987.77741,122691,54.4721,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",55.3,55.4899,54.94,55.14,-0.21,-0.38,9648554.055844,103821,55.1554,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",55.545,55.71,55.1,55.35,-0.19,-0.34,10320011.68493,115954,55.3386,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",55.45,55.66,55.075,55.54,0.13,0.23,11970598.372935,130545,55.3721,{"date":272,"open":265,"high":273,"low":274,"close":275,"change":276,"percent_change":203,"volume":277,"transactions":278,"vwap":279},"2026-09-24",55.7699,55.07,55.41,-0.2,9367965.264459,119726,55.3499,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",56.02,56.23,55.275,55.61,-0.92,-1.63,13617517.16339,152522,55.62,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":126,"percent_change":244,"volume":297,"transactions":298,"vwap":299},"2026-09-22",56.91,56.95,56.455,56.53,7324874.886705,99811,56.6298,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":151,"volume":307,"transactions":308,"vwap":309},"2026-09-21",57.08,57.32,56.61,56.65,-0.01,8624658.850132,106584,56.8508,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",57.18,57.353,56.55,56.66,-0.66,-1.15,15214849.717493,124596,56.7519,{"date":322,"open":323,"high":324,"low":325,"close":303,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",57.64,57.79,56.94,0.17,0.3,8433126.075514,112986,57.1917,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",58.76,59.07,56.855,57.15,-1.56,-2.66,11632016.900758,146796,57.5507,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",59.38,59.415,58.52,58.71,-0.56,-0.94,6839484.043751,98446,58.8161,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",59.95,60.45,59.225,59.27,-0.23,-0.39,8055533.627241,100894,59.5111,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":126,"volume":371,"transactions":372,"vwap":373},"2026-09-11",59.69,59.85,59.18,59.5,-0.07,6398135.767527,102761,59.5234,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":24,"volume":381,"transactions":382,"vwap":383},"2026-09-10",60.3,60.4672,59.48,59.57,-0.54,5958063.944242,101490,59.7473,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",61.155,61.31,60.05,60.11,-0.91,-1.49,6384026.166726,105371,60.3531,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":359,"percent_change":245,"volume":401,"transactions":402,"vwap":403},"2026-09-08",61.15,61.69,60.95,61.02,5966050.353598,91677,61.2079,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":86,"volume":411,"transactions":412,"vwap":413},"2026-09-04",61.34,61.83,61.145,61.25,-0.49,5101480.114749,75612,61.492,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",61.8,61.97,61.32,61.74,0.24,0.39,3899114.584066,66271,61.7172,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":267,"volume":432,"transactions":433,"vwap":434},"2026-09-02",61.56,61.735,60.87,61.5,0.14,5375651.052126,72747,61.376,{"date":436,"open":437,"high":407,"low":438,"close":439,"change":440,"percent_change":266,"volume":441,"transactions":442,"vwap":443},"2026-09-01",61.49,61.05,61.36,0.08,5449382.730811,79741,61.359,{"date":445,"open":446,"high":446,"low":386,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",61.65,61.28,-0.7,-1.13,6740747.890866,84219,61.332,{"date":454,"open":455,"high":456,"low":416,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",62.15,62.205,61.98,0.18,0.29,3702926.750723,63162,62.0255,{"date":464,"open":465,"high":466,"low":446,"close":416,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",62.09,62.11,-0.46,-0.74,5292671.631119,79028,61.8588,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":390,"volume":479,"transactions":480,"vwap":481},"2026-08-26",62.95,62.9529,62.25,62.26,-0.57,4118897.667388,70190,62.4661,{"date":483,"open":474,"high":484,"low":485,"close":486,"change":256,"percent_change":380,"volume":487,"transactions":488,"vwap":489},"2026-08-25",63.1,62.63,62.83,4373293.887096,68473,62.8348,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":93,"volume":497,"transactions":498,"vwap":499},"2026-08-24",62.91,63.41,62.7545,63.17,0.57,3895279.316683,71071,63.0531,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":478,"percent_change":24,"volume":506,"transactions":507,"vwap":508},"2026-08-21",63.28,63.4,62.5,62.6,4102614.471505,68686,62.7731,{"date":510,"open":511,"high":512,"low":513,"close":495,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",63,63.5401,62.8,0.22,0.35,3583533.573921,68219,63.2698,{"date":520,"open":521,"high":522,"low":523,"close":474,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",62.61,63.175,62.53,0.74,1.19,3787642.133072,66262,62.8834,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":255,"percent_change":106,"volume":535,"transactions":536,"vwap":537},"2026-08-18",62.87,62.96,62.2,62.21,4084103.393495,71632,62.39,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":256,"percent_change":380,"volume":544,"transactions":545,"vwap":546},"2026-08-17",62.49,62.59,62.1301,62.4,5090325.029677,78951,62.3823,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":244,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",62.975,63.2795,62.685,62.74,-0.33,3643375.570403,68634,62.7925,{"date":558,"open":559,"high":560,"low":559,"close":474,"change":561,"percent_change":41,"volume":562,"transactions":563,"vwap":564},"2026-08-13",62.77,63.259,0.36,5097807.265769,67599,63.0401,{"date":566,"open":567,"high":568,"low":569,"close":541,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",62,62.645,61.7891,0.7,1.13,12257530.785416,84129,62.2237,{"date":576,"open":577,"high":578,"low":437,"close":579,"change":580,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",61.75,62.23,61.89,0,4186851.597781,82400,61.8712,{"date":585,"open":477,"high":477,"low":586,"close":579,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",61.27,-0.62,-0.99,5748425.008595,115719,61.6694,{"date":593,"open":594,"high":492,"low":595,"close":596,"change":597,"percent_change":420,"volume":598,"transactions":599,"vwap":600},"2026-08-07",62.3,62.16,62.51,0.15,4850320.652553,82194,62.6045,{"date":602,"open":603,"high":604,"low":594,"close":605,"change":256,"percent_change":380,"volume":606,"transactions":607,"vwap":608},"2026-08-06",64.335,64.95,62.36,5959356.163743,100341,62.6585,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":276,"percent_change":121,"volume":615,"transactions":616,"vwap":617},"2026-08-05",62.99,63.05,62.145,62.7,5586381.723391,100779,62.5392,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":131,"percent_change":390,"volume":624,"transactions":625,"vwap":626},"2026-08-04",63.01,63.227,62.13,62.9,5332991.944785,98672,62.8519,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":360,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",63.875,64.13,62.955,63.48,-0.61,6042527.22119,101461,63.4078,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":348,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",63.91,64.065,63.24,63.87,-0.87,5752971.890301,80485,63.802,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",65.57,65.99,63.655,64.43,-1.11,-1.69,5564287.271215,98059,64.1991,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":255,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",65.98,66.27,65.17,65.54,-0.29,4362901.83248,70980,65.6067,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":267,"percent_change":515,"volume":674,"transactions":675,"vwap":676},"2026-07-28",66.275,66.57,65.6305,65.73,4573787.625156,74412,65.9953,{"date":678,"open":649,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",66.245,65.31,65.5,-0.1,-0.15,3920270.384621,75801,65.7137,{"date":688,"open":689,"high":673,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",64.9,64.85,65.6,0.88,1.36,3582757.675648,67652,65.4191,{"date":698,"open":680,"high":699,"low":700,"close":701,"change":702,"percent_change":111,"volume":703,"transactions":704,"vwap":705},"2026-07-23",65.4,64.4,64.72,-0.31,4494896.980868,69483,64.8179,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",65.33,65.625,65,65.03,0.04,0.06,3812471.989205,60934,65.1386,{"date":718,"open":719,"high":711,"low":720,"close":721,"change":255,"percent_change":664,"volume":722,"transactions":723,"vwap":724},"2026-07-21",64.8,64.562,64.99,3897707.180397,60461,64.9217,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",65.68,65.94,64.96,65.18,-0.53,-0.81,4391486.79738,73454,65.2598,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",66.33,67.15,65.19,65.71,-0.04,-0.06,6547800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",63.64,65.78,63.58,65.75,2.49,3.94,5174800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":77,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",64.12,64.28,63.09,63.26,-0.8,4554400,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":587,"volume":768,"transactions":9,"vwap":766},"2026-07-14",64.080002,64.45,63.77,-0.4,5126600,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":693,"volume":775,"transactions":9,"vwap":773},"2026-07-13",63.46,64.26,64.17,0.86,5331400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":431,"percent_change":514,"volume":782,"transactions":9,"vwap":781},"2026-07-10",63.6,63.69,62.78,63.31,4598800,{"date":784,"open":785,"high":786,"low":787,"close":495,"change":743,"percent_change":788,"volume":789,"transactions":9,"vwap":495},"2026-07-09",63.35,63.68,62.97,-0.09,7682500,{"date":791,"open":792,"high":773,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",64.010002,63.19,63.23,-0.78,-1.22,5284100,{"date":799,"open":800,"high":801,"low":802,"close":792,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":792},"2026-07-07",63.65,64.74,63.61,0.82,1.3,5742000,{"date":807,"open":808,"high":809,"low":810,"close":793,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":793},"2026-07-06",63.63,63.7,62.86,-0.65,-1.02,4872800,{"date":815,"open":533,"high":816,"low":533,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",63.85,63.84,2.02,3.27,6414500,{"date":822,"open":466,"high":823,"low":416,"close":824,"change":825,"percent_change":359,"volume":826,"transactions":9,"vwap":824},"2026-07-01",62.41,61.82,-0.14,5705200,{"date":828,"open":829,"high":780,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",62.43,61.92,61.96,-1.08,-1.71,8063500,{"date":836,"open":513,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",63.060001,62.24,63.040001,-0.08,-0.13,4912800,{"date":844,"open":845,"high":759,"low":543,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",62.45,63.12,1.08,1.74,8329800,{"date":851,"open":595,"high":852,"low":387,"close":853,"change":854,"percent_change":440,"volume":855,"transactions":9,"vwap":853},"2026-06-25",62.27,62.040001,0.05,4824900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",61.77,62.46,61.48,61.99,0.46,0.75,6339800,{"date":866,"open":399,"high":398,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",60.94,61.53,0.95,1.57,6680800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",60.46,61.049999,60.26,60.58,0.34,0.56,7483900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":553,"percent_change":380,"volume":887,"transactions":9,"vwap":886},"2026-06-18",60.78,60.9,60.22,60.24,12961700,{"date":889,"open":407,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",62.02,60.31,60.57,-1.6,-2.57,6072700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":854,"volume":903,"transactions":9,"vwap":901},"2026-06-16",62.29,62.55,61.76,62.17,0.03,4558200,{"date":905,"open":906,"high":787,"low":907,"close":908,"change":131,"percent_change":286,"volume":909,"transactions":9,"vwap":908},"2026-06-15",62.72,62.07,62.14,5327100,{"date":911,"open":912,"high":913,"low":595,"close":906,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":906},"2026-06-12",62.18,62.84,0.81,1.31,5768600,{"date":918,"open":919,"high":486,"low":920,"close":921,"change":276,"percent_change":121,"volume":922,"transactions":9,"vwap":921},"2026-06-11",62.37,61.88,61.91,6049700,{"date":924,"open":398,"high":823,"low":925,"close":466,"change":774,"percent_change":926,"volume":927,"transactions":9,"vwap":466},"2026-06-10",61.61,1.4,6447600,{"date":929,"open":886,"high":930,"low":931,"close":409,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":409},"2026-06-09",61.51,59.98,1.24,2.07,8090400,{"date":936,"open":937,"high":938,"low":367,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",60.71,60.96,60.0099983,-0.83,-1.36,6536000,{"date":944,"open":945,"high":860,"low":369,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",59.72,60.84,1.09,1.82,6835100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":902,"percent_change":854,"volume":956,"transactions":9,"vwap":955},"2026-06-04",60.48,60.63,59.51,59.75,5964100,{"date":958,"open":959,"high":960,"low":945,"close":945,"change":255,"percent_change":121,"volume":961,"transactions":9,"vwap":945},"2026-06-03",59.88,60.66,5730100,{"date":963,"open":964,"high":965,"low":378,"close":966,"change":561,"percent_change":214,"volume":967,"transactions":9,"vwap":966},"2026-06-02",59.71,60.07,59.91,5252500,{"date":969,"open":970,"high":884,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",60.72,59.53,59.55,-1.73,-2.82,7512600,{"date":977,"open":978,"high":978,"low":979,"close":447,"change":980,"percent_change":316,"volume":981,"transactions":9,"vwap":447},"2026-05-29",61.6,60.61,-0.41,14701400,{"date":983,"open":984,"high":985,"low":986,"close":398,"change":987,"percent_change":760,"volume":988,"transactions":9,"vwap":398},"2026-05-28",62.099998,62.42,61.67,-0.5,5677800,{"date":990,"open":829,"high":991,"low":622,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",62.93,62.19,-0.26,-0.42,4498200,{"date":997,"open":998,"high":504,"low":999,"close":845,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":845},"2026-05-26",62.080002,61.87,0.43,0.69,4932200,{"date":1004,"open":578,"high":985,"low":1005,"close":890,"change":244,"percent_change":256,"volume":1006,"transactions":9,"vwap":890},"2026-05-22",61.57,4332500,{"date":1008,"open":984,"high":605,"low":446,"close":578,"change":306,"percent_change":151,"volume":1009,"transactions":9,"vwap":578},"2026-05-21",3807500,{"date":1011,"open":853,"high":1012,"low":986,"close":838,"change":597,"percent_change":420,"volume":1013,"transactions":9,"vwap":838},"2026-05-20",62.32,4749600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":465,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":465},"2026-05-19",61.55,62.44,61.38,0.38,0.62,4300900,{"date":1023,"open":1024,"high":1025,"low":406,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",61.45,61.73,61.71,0.59,0.97,5333300,{"date":1031,"open":417,"high":1032,"low":1033,"close":1034,"change":233,"percent_change":941,"volume":1035,"transactions":9,"vwap":1034},"2026-05-15",62.060001,61.11,61.12,5294900,{"date":1037,"open":1038,"high":992,"low":1039,"close":831,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":831},"2026-05-14",61.7,61.52,0.44,0.72,6052100,{"date":1044,"open":1045,"high":543,"low":1046,"close":1039,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1039},"2026-05-13",62.28,61.18,-1.01,-1.62,6456300,{"date":1051,"open":1052,"high":623,"low":1053,"close":523,"change":326,"percent_change":1054,"volume":1055,"transactions":9,"vwap":523},"2026-05-12",62.62,62.33,0.27,5549500,{"date":1057,"open":567,"high":505,"low":457,"close":605,"change":1040,"percent_change":1058,"volume":1059,"transactions":9,"vwap":605},"2026-05-11",0.71,5683200,{"date":1061,"open":907,"high":1062,"low":1063,"close":830,"change":266,"percent_change":1064,"volume":1065,"transactions":9,"vwap":830},"2026-05-08",62.68,61.58,0.21,7270800,{"date":1067,"open":778,"high":1068,"low":1039,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-07",63.67,61.79,-2.22,-3.47,13525000,{"date":1074,"open":1075,"high":764,"low":1075,"close":792,"change":1040,"percent_change":1001,"volume":1076,"transactions":9,"vwap":792},"2026-05-06",63.55,5081400,{"date":1078,"open":132,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",63.8,63.21,63.57,0.12,0.19,3611700,{"date":1086,"open":503,"high":1087,"low":1088,"close":1089,"change":203,"percent_change":348,"volume":1090,"transactions":9,"vwap":1089},"2026-05-04",64.050003,63.22,63.45,4361000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":204,"volume":1098,"transactions":9,"vwap":1096},"2026-05-01",64.21,64.33,63.72,63.81,-0.43,4658200,{"date":1100,"open":810,"high":772,"low":810,"close":1101,"change":869,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-30",64.24,1.5,7824200,{"date":1105,"open":1088,"high":1106,"low":846,"close":1107,"change":993,"percent_change":980,"volume":1108,"transactions":9,"vwap":1107},"2026-04-29",63.59,63.29,4855100,{"date":1110,"open":1080,"high":1081,"low":1111,"close":1075,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1075},"2026-04-28",62.64,0.8,1.27,5219300,{"date":1116,"open":1117,"high":1095,"low":1118,"close":1119,"change":131,"percent_change":286,"volume":1120,"transactions":9,"vwap":1119},"2026-04-27",63.3,62.58,62.75,4742700,{"date":1122,"open":764,"high":1093,"low":781,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-24",63.33,-0.75,-1.17,4133500,{"date":1128,"open":1129,"high":756,"low":1106,"close":764,"change":524,"percent_change":1130,"volume":1131,"transactions":9,"vwap":764},"2026-04-23",63.73,1.17,3660600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":316,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-22",64.25,64.44,63.13,63.34,-1.03,5461600,{"date":1141,"open":689,"high":729,"low":1142,"close":1143,"change":286,"percent_change":224,"volume":1144,"transactions":9,"vwap":1143},"2026-04-21",63.96,64,6721100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":993,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",65.010002,65.35,64.81,64.92,-0.17,4092300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":64,"percent_change":570,"volume":1159,"transactions":9,"vwap":1158},"2026-04-17",64.61,65.27,64.27,65.089996,5151200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",63.99,64.65,63.95,64.64,0.68,1.06,4200900,{"date":1170,"open":1171,"high":1162,"low":1172,"close":1142,"change":597,"percent_change":420,"volume":1173,"transactions":9,"vwap":1142},"2026-04-15",63.82,63.25,4907700,{"date":1175,"open":503,"high":1176,"low":474,"close":1096,"change":57,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1096},"2026-04-14",63.86,0.77,4391000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1097,"percent_change":204,"volume":1185,"transactions":9,"vwap":1184},"2026-04-13",63.37,63.56,62.82,63.32,5086700,{"date":1187,"open":1107,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",63.76,63.049999,63.75,0.55,0.87,5577500,{"date":1195,"open":541,"high":800,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-09",62.31,63.2,0.41,0.65,4289200,{"date":1202,"open":1118,"high":532,"low":1203,"close":1204,"change":879,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-08",61.95,62.79,0.9,8524000,{"date":1208,"open":1209,"high":985,"low":1038,"close":578,"change":1210,"percent_change":1199,"volume":1211,"transactions":9,"vwap":578},"2026-04-07",61.81,0.4,4609500,{"date":1213,"open":1214,"high":578,"low":1215,"close":407,"change":245,"percent_change":633,"volume":1216,"transactions":9,"vwap":407},"2026-04-06",61.78,61.63,3712000,{"date":1218,"open":1219,"high":1062,"low":416,"close":534,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":534},"2026-04-02",62.22,0.33,0.53,6168200,{"date":1224,"open":409,"high":861,"low":1225,"close":920,"change":570,"percent_change":1226,"volume":1227,"transactions":9,"vwap":920},"2026-04-01",61.0099983,1.14,5998900,{"date":1229,"open":1230,"high":925,"low":1231,"close":1046,"change":902,"percent_change":854,"volume":1232,"transactions":9,"vwap":1046},"2026-03-31",61.3,60.75,7479500,{"date":1234,"open":1235,"high":577,"low":1236,"close":397,"change":862,"percent_change":1237,"volume":1238,"transactions":9,"vwap":397},"2026-03-30",61.26,60.82,0.76,5113000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":570,"volume":1246,"transactions":9,"vwap":1244},"2026-03-27",60.34,61.22,60.049999,60.69,0.42,5341600,{"date":1248,"open":355,"high":1249,"low":1250,"close":1251,"change":1064,"percent_change":515,"volume":1252,"transactions":9,"vwap":1251},"2026-03-26",60.65,59.9,60.27,3980800,{"date":1254,"open":1255,"high":1256,"low":367,"close":1257,"change":767,"percent_change":316,"volume":1258,"transactions":9,"vwap":1257},"2026-03-25",60.5,60.74,60.060001,5576100,{"date":1260,"open":1249,"high":1261,"low":1262,"close":874,"change":360,"percent_change":1263,"volume":1264,"transactions":9,"vwap":874},"2026-03-24",61.09,60.36,-0.64,5404400,{"date":1266,"open":1005,"high":858,"low":1267,"close":1268,"change":682,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-23",60.73,60.85,-0.16,7383700,{"date":1272,"open":594,"high":505,"low":1273,"close":399,"change":654,"percent_change":1274,"volume":1275,"transactions":9,"vwap":399},"2026-03-20",60.6,-2.7,10257300,{"date":1277,"open":787,"high":1088,"low":1278,"close":1111,"change":767,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1111},"2026-03-19",62.52,-0.63,4695900,{"date":1282,"open":1283,"high":1162,"low":780,"close":839,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":839},"2026-03-18",63.83,-1.05,-1.64,6777100,{"date":1288,"open":1289,"high":680,"low":1290,"close":1291,"change":940,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",65.029999,64.059998,64.089996,-1.28,6457800,{"date":1295,"open":1296,"high":1297,"low":1149,"close":1150,"change":50,"percent_change":524,"volume":1298,"transactions":9,"vwap":1150},"2026-03-16",64.91,65.51,6842400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1135,"change":1304,"percent_change":390,"volume":1305,"transactions":9,"vwap":1135},"2026-03-13",65.67,65.82,64.36,-0.59,5752200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1289,"change":1311,"percent_change":57,"volume":1312,"transactions":9,"vwap":1289},"2026-03-12",64.55,65.42,64.34,0.32,6149100,{"date":1314,"open":1315,"high":1316,"low":630,"close":1317,"change":1151,"percent_change":993,"volume":1318,"transactions":9,"vwap":1317},"2026-03-11",64.59,64.78,64.71,5318300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":743,"percent_change":788,"volume":1325,"transactions":9,"vwap":1324},"2026-03-10",64.76,65.55,64.35,64.88,5113700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":743,"percent_change":788,"volume":1332,"transactions":9,"vwap":1331},"2026-03-09",64.2,65.15,63.94,64.94,7143400,{"date":1334,"open":1155,"high":1335,"low":1101,"close":710,"change":31,"percent_change":1336,"volume":1337,"transactions":9,"vwap":710},"2026-03-06",65.059998,0.31,6236800,{"date":1339,"open":1340,"high":1322,"low":765,"close":719,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":719},"2026-03-05",65.32,-1.2,-1.82,8189500,{"date":1345,"open":1346,"high":1347,"low":1340,"close":1348,"change":348,"percent_change":233,"volume":1349,"transactions":9,"vwap":1348},"2026-03-04",66.43,66.45,66,7227200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",66.7,67.040001,66.16,66.56,-1,-1.48,6168000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":879,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-02",66.8,67.72,66.51,67.56,0.84,6736300,{"date":1368,"open":1369,"high":29,"low":1355,"close":1370,"change":1210,"percent_change":214,"volume":1371,"transactions":9,"vwap":1370},"2026-02-27",66.6,67,13326200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1369,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1369},"2026-02-26",66.13,67.019997,66.099998,0.61,0.92,6314300,{"date":1381,"open":1348,"high":1382,"low":710,"close":650,"change":731,"percent_change":760,"volume":1383,"transactions":9,"vwap":650},"2026-02-25",66.24,6953600,{"date":1385,"open":1369,"high":1386,"low":1387,"close":1388,"change":1269,"percent_change":163,"volume":1389,"transactions":9,"vwap":1388},"2026-02-24",66.92,66.23,66.52,6000000,{"date":1391,"open":1392,"high":739,"low":1393,"close":1394,"change":1395,"percent_change":803,"volume":1396,"transactions":9,"vwap":1394},"2026-02-23",66.39,66.25,66.68,0.54,5348700,{"date":1398,"open":1399,"high":1400,"low":681,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-20",65.83,66.37,66.14,0.64,0.98,5576800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":681,"change":1000,"percent_change":1410,"volume":1411,"transactions":9,"vwap":681},"2026-02-19",65.21,65.69,64.87,0.66,5367700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":224,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-18",66.4,66.44,65.019997,65.07,-2.14,7854600,{"date":1421,"open":750,"high":1422,"low":750,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-17",66.74,66.49,0.83,1.26,6984500,{"date":1428,"open":1416,"high":1348,"low":1429,"close":1430,"change":692,"percent_change":693,"volume":1431,"transactions":9,"vwap":1430},"2026-02-13",64.75,65.66,5767300,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1316,"change":1436,"percent_change":1000,"volume":1437,"transactions":9,"vwap":1316},"2026-02-12",64.7,66.28,0.28,13316800,{"date":1439,"open":1330,"high":1440,"low":808,"close":1441,"change":214,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-11",64.62,64.5,0.94,6624500,{"date":1445,"open":1088,"high":1446,"low":1447,"close":1448,"change":914,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-10",64.14,62.98,63.9,1.28,5549400,{"date":1452,"open":1453,"high":794,"low":1454,"close":758,"change":825,"percent_change":1455,"volume":1456,"transactions":9,"vwap":758},"2026-02-09",63.18,62.56,-0.22,4743300,{"date":1458,"open":503,"high":1448,"low":1459,"close":794,"change":841,"percent_change":244,"volume":1460,"transactions":9,"vwap":794},"2026-02-06",62.65,4717600,{"date":1462,"open":1463,"high":1190,"low":1464,"close":1465,"change":1205,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-05",62.57,62.47,63.36,1.44,8392500,{"date":1469,"open":1470,"high":523,"low":409,"close":859,"change":180,"percent_change":1471,"volume":1472,"transactions":9,"vwap":859},"2026-02-04",61.68,1.63,8623800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-03",60.54,61.64,60.53,61.46,0.93,1.54,6668800,{"date":1483,"open":1484,"high":447,"low":356,"close":1477,"change":1279,"percent_change":1138,"volume":1485,"transactions":9,"vwap":1477},"2026-02-02",61.029999,5991300,{"date":1487,"open":953,"high":1488,"low":1489,"close":1490,"change":1019,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-30",61.23,60.4,61.16,0.63,7304100,{"date":1494,"open":1495,"high":883,"low":1496,"close":883,"change":1058,"percent_change":1497,"volume":1498,"transactions":9,"vwap":883},"2026-01-29",60.33,60.099998,1.18,5344200,{"date":1500,"open":1501,"high":1490,"low":1250,"close":965,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":965},"2026-01-28",60.92,-0.85,-1.4,5077800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1501,"change":1510,"percent_change":774,"volume":1511,"transactions":9,"vwap":1501},"2026-01-27",60.41,60.97,60.23,0.52,6180100,{"date":1513,"open":1514,"high":1515,"low":876,"close":1489,"change":256,"percent_change":348,"volume":1516,"transactions":9,"vwap":1489},"2026-01-26",61.040001,61.13,6867100,{"date":1518,"open":1501,"high":399,"low":1519,"close":1256,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1256},"2026-01-23",60.19,-0.11,-0.18,5406300,{"date":1524,"open":900,"high":1203,"low":1525,"close":1268,"change":349,"percent_change":234,"volume":1526,"transactions":9,"vwap":1268},"2026-01-22",60.79,7229800,{"date":1528,"open":416,"high":1529,"low":399,"close":1069,"change":326,"percent_change":1436,"volume":1530,"transactions":9,"vwap":1069},"2026-01-21",61.86,6319000,{"date":1532,"open":1533,"high":1203,"low":429,"close":1534,"change":31,"percent_change":1220,"volume":1535,"transactions":9,"vwap":1534},"2026-01-20",61.42,61.62,7360000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1533,"change":570,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1533},"2026-01-16",60.47,61.54,60.38,1.15,7223400,{"date":1544,"open":376,"high":1231,"low":1545,"close":970,"change":1198,"percent_change":1166,"volume":1546,"transactions":9,"vwap":970},"2026-01-15",60.15,6752800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":891,"change":847,"percent_change":948,"volume":1552,"transactions":9,"vwap":891},"2026-01-14",59.29,60.32,59.26,6755200,{"date":1554,"open":1555,"high":344,"low":1556,"close":1557,"change":878,"percent_change":41,"volume":1558,"transactions":9,"vwap":1557},"2026-01-13",58.95,58.67,59.23,5062100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1041,"percent_change":932,"volume":1565,"transactions":9,"vwap":1564},"2026-01-12",58.4,59.060001,58.3,58.89,6354700,{"date":1567,"open":1568,"high":1556,"low":1569,"close":1570,"change":126,"percent_change":244,"volume":1571,"transactions":9,"vwap":1570},"2026-01-09",58.22,58.02,58.17,5188100,{"date":1573,"open":303,"high":1574,"low":1575,"close":1576,"change":1442,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-08",58.54,57.3,58.29,1.64,5709600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":370,"percent_change":126,"volume":1585,"transactions":9,"vwap":1584},"2026-01-07",57.73,57.92,57,57.35,5629900,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1097,"percent_change":468,"volume":1591,"transactions":9,"vwap":1590},"2026-01-06",57.94,56.7,57.42,12238100,{"date":1593,"open":1575,"high":1594,"low":1595,"close":1596,"change":1395,"percent_change":1442,"volume":1597,"transactions":9,"vwap":1596},"2026-01-05",58.09,56.77,57.85,6824400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1442,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-02",56.35,57.54,55.92,57.31,1.67,6203100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":316,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-31",56.73,56.75,56.34,56.37,-1.16,4774400,{"date":1615,"open":1616,"high":1617,"low":1608,"close":1618,"change":514,"percent_change":421,"volume":1619,"transactions":9,"vwap":1618},"2025-12-30",56.93,57.080002,57.029999,4993700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1082,"percent_change":1064,"volume":1626,"transactions":9,"vwap":1625},"2025-12-29",56.76,57.049999,56.72,56.81,6390400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":712,"volume":1634,"transactions":9,"vwap":1632},"2025-12-26",56.63,56.84,56.42,56.69,0.02,4445800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":524,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-24",56.15,56.74,56.14,56.67,1.32,2415500,{"date":1644,"open":1624,"high":1645,"low":1646,"close":1647,"change":468,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-23",56.8,55.86,55.93,-1.31,6825100,{"date":1651,"open":1652,"high":1609,"low":1653,"close":1640,"change":878,"percent_change":214,"volume":1654,"transactions":9,"vwap":1640},"2025-12-22",56.36,56.0099983,6001600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":795,"volume":1662,"transactions":9,"vwap":1660},"2025-12-19",56.83,57.21,56.31,56.33,-0.44,14314500,{"date":1664,"open":1665,"high":1569,"low":304,"close":1595,"change":588,"percent_change":833,"volume":1666,"transactions":9,"vwap":1595},"2025-12-18",57.84,9714500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1311,"percent_change":879,"volume":1673,"transactions":9,"vwap":1672},"2025-12-17",57.39,57.88,57.19,57.76,6212400,{"date":1675,"open":1676,"high":1570,"low":1677,"close":1678,"change":1263,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-16",58.11,57.41,57.44,-1.1,5410400,{"date":1682,"open":1683,"high":1684,"low":323,"close":1685,"change":561,"percent_change":1020,"volume":1686,"transactions":9,"vwap":1685},"2025-12-15",57.89,58.16,58.080002,6600100,{"date":1688,"open":1689,"high":1582,"low":1689,"close":1690,"change":1691,"percent_change":1192,"volume":1692,"transactions":9,"vwap":1690},"2025-12-12",57.29,57.72,0.5,5166000,{"date":1694,"open":1695,"high":1696,"low":1632,"close":1697,"change":1191,"percent_change":1028,"volume":1698,"transactions":9,"vwap":1697},"2025-12-11",56.98,57.4,57.22,5385900,{"date":1700,"open":1701,"high":1702,"low":305,"close":1640,"change":245,"percent_change":204,"volume":1703,"transactions":9,"vwap":1640},"2025-12-10",57.09,57.58,7983900,{"date":1705,"open":1706,"high":1707,"low":1583,"close":1623,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1623},"2025-12-09",57.52,57.8,-0.27,-0.47,6047300,{"date":1712,"open":1713,"high":1713,"low":303,"close":303,"change":1612,"percent_change":1714,"volume":1715,"transactions":9,"vwap":303},"2025-12-08",58.47,-1.98,8372000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1054,"percent_change":862,"volume":1722,"transactions":9,"vwap":1721},"2025-12-05",58.2,58.86,58.099998,58.48,5419800,{"date":1724,"open":1676,"high":1725,"low":1726,"close":1727,"change":1082,"percent_change":1064,"volume":1728,"transactions":9,"vwap":1727},"2025-12-04",58.62,57.87,58.21,6072600,{"date":1730,"open":1731,"high":1732,"low":1706,"close":1594,"change":1027,"percent_change":116,"volume":1733,"transactions":9,"vwap":1594},"2025-12-03",57.74,58.25,6560800,{"date":1735,"open":1736,"high":1581,"low":1737,"close":1738,"change":1739,"percent_change":1082,"volume":1740,"transactions":9,"vwap":1738},"2025-12-02",57.59,57.060001,57.5,0.07,4730700,{"date":1742,"open":1575,"high":1736,"low":1743,"close":1744,"change":1521,"percent_change":702,"volume":1745,"transactions":9,"vwap":1744},"2025-12-01",57.02,57.43,4602100,{"date":1747,"open":293,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":803,"volume":1752,"transactions":9,"vwap":1750},"2025-11-28",57.62,56.88,57.61,0.47,3490800,{"date":1754,"open":1638,"high":1696,"low":1755,"close":1756,"change":1245,"percent_change":524,"volume":1757,"transactions":9,"vwap":1756},"2025-11-26",56.68,57.14,5129900,{"date":1759,"open":1589,"high":1760,"low":1761,"close":1624,"change":267,"percent_change":1198,"volume":1762,"transactions":9,"vwap":1624},"2025-11-25",57.040001,56.47,7260000,{"date":1764,"open":1765,"high":1618,"low":1766,"close":1767,"change":1521,"percent_change":121,"volume":1768,"transactions":9,"vwap":1767},"2025-11-24",56.9,56.3,56.49,10444700,{"date":1770,"open":1767,"high":1771,"low":1659,"close":1640,"change":1772,"percent_change":1410,"volume":1773,"transactions":9,"vwap":1640},"2025-11-21",57.16,0.37,7221700,{"date":1775,"open":1645,"high":1618,"low":1776,"close":1766,"change":980,"percent_change":71,"volume":1777,"transactions":9,"vwap":1766},"2025-11-20",56.27,6060300,{"date":1779,"open":303,"high":1677,"low":1780,"close":1781,"change":1279,"percent_change":1679,"volume":1782,"transactions":9,"vwap":1781},"2025-11-19",56.54,56.71,4429100,{"date":1784,"open":1583,"high":1785,"low":1755,"close":1786,"change":878,"percent_change":214,"volume":1787,"transactions":9,"vwap":1786},"2025-11-18",57.46,57.34,5440700,{"date":1789,"open":1630,"high":1790,"low":315,"close":1583,"change":31,"percent_change":515,"volume":1791,"transactions":9,"vwap":1583},"2025-11-17",57.07,5548000,{"date":1793,"open":1630,"high":1794,"low":1780,"close":1645,"change":1064,"percent_change":1772,"volume":1795,"transactions":9,"vwap":1645},"2025-11-14",57.12,5630900,{"date":1797,"open":1798,"high":1799,"low":314,"close":1800,"change":256,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-13",56.96,57.65,56.59,-0.6,6716400,{"date":1804,"open":1790,"high":1805,"low":1595,"close":1616,"change":359,"percent_change":767,"volume":1806,"transactions":9,"vwap":1616},"2025-11-12",57.2,5498000,{"date":1808,"open":1755,"high":1809,"low":1810,"close":1771,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1771},"2025-11-11",57.26,56.62,0.78,1.38,5019100,{"date":1815,"open":1749,"high":1618,"low":1816,"close":1817,"change":410,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-10",56.029999,56.38,-0.86,6427800,{"date":1821,"open":1822,"high":1765,"low":1823,"close":1824,"change":1395,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-07",56.51,56.39,56.87,0.96,5958500,{"date":1828,"open":1659,"high":305,"low":1829,"close":1660,"change":1064,"percent_change":1772,"volume":1830,"transactions":9,"vwap":1660},"2025-11-06",56.080002,6114400,{"date":1832,"open":1833,"high":1583,"low":1834,"close":1835,"change":151,"percent_change":742,"volume":1836,"transactions":9,"vwap":1835},"2025-11-05",56.5,56.099998,56.12,7875100,{"date":1838,"open":1707,"high":1588,"low":1839,"close":1639,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1639},"2025-11-04",55.95,-2.06,-3.54,11474000,{"date":1844,"open":1845,"high":1846,"low":303,"close":1718,"change":514,"percent_change":1019,"volume":1847,"transactions":9,"vwap":1718},"2025-11-03",57.69,58.34,7773500,{"date":1849,"open":1785,"high":1850,"low":1658,"close":1851,"change":1739,"percent_change":1082,"volume":1852,"transactions":9,"vwap":1851},"2025-10-31",58.19,57.98,6794300,{"date":1854,"open":346,"high":1855,"low":1670,"close":1856,"change":1857,"percent_change":100,"volume":1858,"transactions":9,"vwap":1856},"2025-10-30",58.84,57.91,-0.45,7396400,{"date":1860,"open":1861,"high":1862,"low":1594,"close":1863,"change":1502,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-29",59.040001,59.31,58.36,-1.44,7192900,{"date":1867,"open":1251,"high":1251,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-28",59.16,59.21,-1.19,-1.97,5791000,{"date":1874,"open":1875,"high":1507,"low":1876,"close":1489,"change":1198,"percent_change":1166,"volume":1877,"transactions":9,"vwap":1489},"2025-10-27",60,59.79,4946500,{"date":1879,"open":1540,"high":1880,"low":931,"close":1881,"change":359,"percent_change":245,"volume":1882,"transactions":9,"vwap":1881},"2025-10-24",60.44,59.99,3884200,{"date":1884,"open":1885,"high":877,"low":959,"close":885,"change":1886,"percent_change":840,"volume":1887,"transactions":9,"vwap":885},"2025-10-23",60.51,-0.05,3455700,{"date":1889,"open":1243,"high":1890,"low":1891,"close":1251,"change":420,"percent_change":1210,"volume":1892,"transactions":9,"vwap":1251},"2025-10-22",60.55,59.86,4077400,{"date":1894,"open":1895,"high":884,"low":366,"close":1896,"change":633,"percent_change":1047,"volume":1897,"transactions":9,"vwap":1896},"2025-10-21",60.7,60.029999,5307300,{"date":1899,"open":939,"high":1249,"low":1881,"close":1900,"change":570,"percent_change":1130,"volume":1901,"transactions":9,"vwap":1900},"2025-10-20",60.64,3687600,{"date":1903,"open":369,"high":1881,"low":1904,"close":1905,"change":1199,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-17",59.33,59.94,1.1,4241100,{"date":1909,"open":1910,"high":966,"low":1911,"close":1549,"change":1151,"percent_change":664,"volume":1912,"transactions":9,"vwap":1549},"2025-10-16",59.56,59.24,4717800,{"date":1914,"open":1915,"high":972,"low":1916,"close":1917,"change":1020,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-15",58.85,58.61,59.46,1.05,5143800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1855,"change":1925,"percent_change":1083,"volume":1926,"transactions":9,"vwap":1855},"2025-10-14",58.73,59.09,58.56,0.11,5303500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1922,"change":1751,"percent_change":914,"volume":1932,"transactions":9,"vwap":1922},"2025-10-13",58.12,58.87,58.029999,4231700,{"date":1934,"open":333,"high":1935,"low":1568,"close":1936,"change":767,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-10",58.97,58.26,-0.68,4849400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":156,"percent_change":1304,"volume":1945,"transactions":9,"vwap":1944},"2025-10-09",59.14,59.3,58.42,58.66,4040100,{"date":1947,"open":1948,"high":972,"low":1949,"close":1950,"change":587,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-08",59.49,58.96,59.0099983,-1.04,4673500,{"date":1954,"open":1955,"high":1956,"low":954,"close":1957,"change":1708,"percent_change":1857,"volume":1958,"transactions":9,"vwap":1957},"2025-10-07",59.96,60.09,59.63,4613200,{"date":1960,"open":1961,"high":1962,"low":1250,"close":1250,"change":987,"percent_change":940,"volume":1963,"transactions":9,"vwap":1250},"2025-10-06",60.25,60.39,4976800,{"date":1965,"open":1243,"high":1256,"low":1243,"close":1489,"change":1311,"percent_change":1221,"volume":1966,"transactions":9,"vwap":1489},"2025-10-03",4124200,{"date":1968,"open":1969,"high":891,"low":1970,"close":1971,"change":245,"percent_change":1279,"volume":1972,"transactions":9,"vwap":1971},"2025-10-02",60.28,59.82,60.080002,4493300,{"date":1974,"open":1255,"high":1256,"low":891,"close":874,"change":553,"percent_change":380,"volume":1975,"transactions":9,"vwap":874},"2025-10-01",5639100,{"date":1977,"open":1890,"high":1236,"low":376,"close":1525,"change":420,"percent_change":1210,"volume":1978,"transactions":9,"vwap":1525},"2025-09-30",6684000,{"date":1980,"open":376,"high":1890,"low":1496,"close":1890,"change":267,"percent_change":1019,"volume":1981,"transactions":9,"vwap":1890},"2025-09-29",6067500,{"date":1983,"open":1984,"high":1538,"low":1984,"close":1550,"change":1221,"percent_change":193,"volume":1985,"transactions":9,"vwap":1550},"2025-09-26",59.87,5681800,{"date":1987,"open":1988,"high":1262,"low":1948,"close":1876,"change":255,"percent_change":121,"volume":1989,"transactions":9,"vwap":1876},"2025-09-25",60.2,4799300,{"date":1991,"open":1992,"high":376,"low":1917,"close":931,"change":1000,"percent_change":1041,"volume":1993,"transactions":9,"vwap":931},"2025-09-24",59.67,5751300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":972,"change":57,"percent_change":1424,"volume":1999,"transactions":9,"vwap":972},"2025-09-23",59.12,59.64,59.099998,4571800,{"date":2001,"open":1862,"high":2002,"low":347,"close":1562,"change":682,"percent_change":1151,"volume":2003,"transactions":9,"vwap":1562},"2025-09-22",59.32,5909900,{"date":2005,"open":334,"high":2006,"low":1555,"close":1868,"change":854,"percent_change":440,"volume":2007,"transactions":9,"vwap":1868},"2025-09-19",59.7,12684300,{"date":2009,"open":2010,"high":2011,"low":1949,"close":2012,"change":1801,"percent_change":1356,"volume":2013,"transactions":9,"vwap":2012},"2025-09-18",59.44,59.76,59.11,6234000,{"date":2015,"open":1961,"high":2016,"low":2006,"close":964,"change":1708,"percent_change":1857,"volume":2017,"transactions":9,"vwap":964},"2025-09-17",60.49,5236300,{"date":2019,"open":886,"high":1890,"low":1876,"close":931,"change":163,"percent_change":767,"volume":2020,"transactions":9,"vwap":931},"2025-09-16",6206300,{"date":2022,"open":877,"high":1261,"low":1971,"close":885,"change":255,"percent_change":702,"volume":2023,"transactions":9,"vwap":885},"2025-09-15",6098800,{"date":2025,"open":1956,"high":2026,"low":1896,"close":1507,"change":2027,"percent_change":1245,"volume":2028,"transactions":9,"vwap":1507},"2025-09-12",60.59,0.25,3910100,{"date":2030,"open":972,"high":1961,"low":972,"close":2031,"change":1058,"percent_change":525,"volume":2032,"transactions":9,"vwap":2031},"2025-09-11",60.16,4690700,{"date":2034,"open":971,"high":367,"low":2035,"close":2036,"change":742,"percent_change":370,"volume":2037,"transactions":9,"vwap":2036},"2025-09-10",59.17,59.45,4673300,{"date":2039,"open":2040,"high":971,"low":2041,"close":1948,"change":421,"percent_change":1410,"volume":2042,"transactions":9,"vwap":1948},"2025-09-09",59.049999,58.83,4083700,{"date":2044,"open":2045,"high":1551,"low":2046,"close":1998,"change":255,"percent_change":121,"volume":2047,"transactions":9,"vwap":1998},"2025-09-08",59.02,58.63,5197800,{"date":2049,"open":2050,"high":1549,"low":2051,"close":1549,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1549},"2025-09-05",58.45,58.43,1.01,1.73,5321100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1220,"percent_change":496,"volume":2061,"transactions":9,"vwap":2060},"2025-09-04",58.07,58.65,57.93,58.28,4320300,{"date":2063,"open":1799,"high":2064,"low":1678,"close":2065,"change":1064,"percent_change":561,"volume":2066,"transactions":9,"vwap":2065},"2025-09-03",57.99,57.95,4102200,{"date":2068,"open":1569,"high":2069,"low":1785,"close":1731,"change":812,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1731},"2025-09-02",58.31,-1.74,5442000,{"date":2073,"open":1718,"high":2074,"low":1570,"close":333,"change":1491,"percent_change":847,"volume":2075,"transactions":9,"vwap":333},"2025-08-29",58.78,4370700,{"date":2077,"open":2046,"high":2046,"low":2078,"close":2079,"change":994,"percent_change":71,"volume":2080,"transactions":9,"vwap":2079},"2025-08-28",57.86,58.13,5009800,{"date":2082,"open":1561,"high":2083,"low":2084,"close":2085,"change":1245,"percent_change":1041,"volume":2086,"transactions":9,"vwap":2085},"2025-08-27",58.77,58.18,58.55,5703900,{"date":2088,"open":1563,"high":2089,"low":1690,"close":2079,"change":840,"percent_change":825,"volume":2090,"transactions":9,"vwap":2079},"2025-08-26",58.38,7617700,{"date":2092,"open":2093,"high":1564,"low":1929,"close":1727,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1727},"2025-08-25",58.68,-0.71,-1.21,6829000,{"date":2098,"open":1891,"high":1496,"low":1855,"close":2099,"change":316,"percent_change":653,"volume":2100,"transactions":9,"vwap":2099},"2025-08-22",58.92,7650000,{"date":2102,"open":955,"high":1891,"low":2002,"close":2103,"change":121,"percent_change":731,"volume":2104,"transactions":9,"vwap":2103},"2025-08-21",59.58,4921000,{"date":2106,"open":1557,"high":2107,"low":2108,"close":1250,"change":193,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1250},"2025-08-20",60.17,59.15,1.51,6768000,{"date":2112,"open":2113,"high":2114,"low":2064,"close":1950,"change":1226,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1950},"2025-08-19",58.049999,59.029999,1.97,4600200,{"date":2118,"open":1721,"high":2046,"low":1596,"close":1726,"change":633,"percent_change":1951,"volume":2119,"transactions":9,"vwap":1726},"2025-08-18",4331100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1721,"change":1410,"percent_change":1226,"volume":2125,"transactions":9,"vwap":1721},"2025-08-15",58.0099983,58.69,57.82,6242800,{"date":2127,"open":324,"high":1569,"low":1750,"close":2124,"change":370,"percent_change":126,"volume":2128,"transactions":9,"vwap":2124},"2025-08-14",4193700,{"date":2130,"open":1581,"high":1569,"low":2131,"close":1683,"change":267,"percent_change":1210,"volume":2132,"transactions":9,"vwap":1683},"2025-08-13",57.28,4666600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1054,"percent_change":1751,"volume":2139,"transactions":9,"vwap":2138},"2025-08-12",57.45,57.7,57.0099983,57.66,4143500,{"date":2141,"open":2142,"high":1582,"low":1584,"close":1669,"change":1886,"percent_change":788,"volume":2143,"transactions":9,"vwap":1669},"2025-08-11",57.38,3609400,{"date":2145,"open":1771,"high":1851,"low":2146,"close":1678,"change":515,"percent_change":1377,"volume":2147,"transactions":9,"vwap":1678},"2025-08-08",57.13,4538000,{"date":2149,"open":1798,"high":1658,"low":1776,"close":1701,"change":458,"percent_change":1311,"volume":2150,"transactions":9,"vwap":1701},"2025-08-07",5058300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":293,"change":664,"percent_change":77,"volume":2156,"transactions":9,"vwap":293},"2025-08-06",57.23,57.49,56.89,4195500,{"date":2158,"open":2142,"high":1702,"low":2159,"close":1805,"change":168,"percent_change":1661,"volume":2160,"transactions":9,"vwap":1805},"2025-08-05",57.17,4204400,{"date":2162,"open":2163,"high":2164,"low":296,"close":2135,"change":692,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2135},"2025-08-04",56.56,57.48,1.56,5232200,{"date":2168,"open":1833,"high":1583,"low":1602,"close":2169,"change":1040,"percent_change":1811,"volume":2170,"transactions":9,"vwap":2169},"2025-08-01",56.57,7981900,{"date":2172,"open":1622,"high":294,"low":2173,"close":2174,"change":316,"percent_change":1612,"volume":2175,"transactions":9,"vwap":2174},"2025-07-31",56.040001,56.13,7458500,{"date":2177,"open":2142,"high":1581,"low":1800,"close":2178,"change":478,"percent_change":588,"volume":2179,"transactions":9,"vwap":2178},"2025-07-30",56.79,3860500,{"date":2181,"open":1790,"high":1678,"low":1622,"close":2182,"change":1691,"percent_change":692,"volume":2183,"transactions":9,"vwap":2182},"2025-07-29",57.36,4392200,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1951,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-28",57.9,56.85,56.86,-1.8,4243400,{"date":2192,"open":1594,"high":1718,"low":1689,"close":2186,"change":126,"percent_change":244,"volume":2193,"transactions":9,"vwap":2186},"2025-07-25",4439300,{"date":2195,"open":1672,"high":1936,"low":2196,"close":1569,"change":431,"percent_change":420,"volume":2197,"transactions":9,"vwap":1569},"2025-07-24",57.63,3995900,{"date":2199,"open":2200,"high":1594,"low":1601,"close":1670,"change":712,"percent_change":1739,"volume":2201,"transactions":9,"vwap":1670},"2025-07-23",57.78,3666100,{"date":2203,"open":1833,"high":1670,"low":1767,"close":1665,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1665},"2025-07-22",1.45,2.57,5154900,{"date":2208,"open":1640,"high":2209,"low":2210,"close":1823,"change":840,"percent_change":825,"volume":2211,"transactions":9,"vwap":1823},"2025-07-21",56.99,56.32,3718400,{"date":2213,"open":2214,"high":2215,"low":1766,"close":1761,"change":1925,"percent_change":31,"volume":2216,"transactions":9,"vwap":1761},"2025-07-18",56.45,56.82,4161900,{"date":2218,"open":1609,"high":1616,"low":1652,"close":1652,"change":1097,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1652},"2025-07-17",-0.76,4440100,{"date":2222,"open":1695,"high":1671,"low":304,"close":2178,"change":266,"percent_change":267,"volume":2223,"transactions":9,"vwap":2178},"2025-07-16",5292700,{"date":2225,"open":1718,"high":2226,"low":315,"close":315,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":315},"2025-07-15",58.44,-2.04,-3.48,7800400,{"date":2231,"open":1794,"high":2232,"low":1790,"close":2233,"change":1480,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-14",58.98,58.7,2.69,13455200,{"date":2237,"open":1595,"high":1786,"low":1800,"close":1771,"change":267,"percent_change":1210,"volume":2238,"transactions":9,"vwap":1771},"2025-07-11",4629300,{"date":2240,"open":2178,"high":1771,"low":2241,"close":1616,"change":2242,"percent_change":1633,"volume":2243,"transactions":9,"vwap":1616},"2025-07-10",56.6,0.01,5412800,{"date":2245,"open":2164,"high":1702,"low":2246,"close":2246,"change":478,"percent_change":588,"volume":2247,"transactions":9,"vwap":2246},"2025-07-09",56.92,5712200,{"date":2249,"open":1671,"high":1799,"low":1737,"close":2154,"change":742,"percent_change":370,"volume":2250,"transactions":9,"vwap":2154},"2025-07-08",3968800,{"date":2252,"open":1845,"high":1588,"low":1658,"close":2253,"change":683,"percent_change":993,"volume":2254,"transactions":9,"vwap":2253},"2025-07-07",57.53,4691000,{"date":2256,"open":1690,"high":1670,"low":1669,"close":2257,"change":370,"percent_change":126,"volume":2258,"transactions":9,"vwap":2257},"2025-07-03",57.68,2942500,{"date":2260,"open":1738,"high":1665,"low":1756,"close":2261,"change":1886,"percent_change":788,"volume":2262,"transactions":9,"vwap":2261},"2025-07-02",57.75,3975000,{"date":2264,"open":1678,"high":2265,"low":1697,"close":1707,"change":1083,"percent_change":1220,"volume":2266,"transactions":9,"vwap":1707},"2025-07-01",58.14,5686900,{"date":2268,"open":1790,"high":1799,"low":2163,"close":1750,"change":41,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1750},"2025-06-30",1.02,7304300,{"date":2272,"open":1603,"high":1799,"low":2215,"close":1618,"change":1151,"percent_change":106,"volume":2273,"transactions":9,"vwap":1618},"2025-06-27",5318600,{"date":2275,"open":2142,"high":2276,"low":1589,"close":1805,"change":1082,"percent_change":1064,"volume":2277,"transactions":9,"vwap":1805},"2025-06-26",57.55,6188400,{"date":2279,"open":2261,"high":324,"low":1623,"close":1617,"change":24,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1617},"2025-06-25",-1.55,8468700,{"date":2283,"open":1936,"high":2284,"low":1670,"close":1851,"change":360,"percent_change":204,"volume":2285,"transactions":9,"vwap":1851},"2025-06-24",58.41,5388600,{"date":2287,"open":1697,"high":2050,"low":1697,"close":2288,"change":525,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-23",58.37,2.08,5171300,{"date":2292,"open":2293,"high":2064,"low":1756,"close":312,"change":767,"percent_change":173,"volume":2294,"transactions":9,"vwap":312},"2025-06-20",57.56,16937600,{"date":2296,"open":1748,"high":1856,"low":2297,"close":1702,"change":854,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1702},"2025-06-18",57.27,0.09,4413000,{"date":2301,"open":1696,"high":2261,"low":1701,"close":2253,"change":431,"percent_change":420,"volume":2302,"transactions":9,"vwap":2253},"2025-06-17",4274000,{"date":2304,"open":1845,"high":2305,"low":2153,"close":1669,"change":168,"percent_change":1097,"volume":2306,"transactions":9,"vwap":1669},"2025-06-16",58.060001,5060600,{"date":2308,"open":2124,"high":1570,"low":2297,"close":323,"change":121,"percent_change":2309,"volume":2310,"transactions":9,"vwap":323},"2025-06-13",-0.55,4854100,{"date":2312,"open":324,"high":1929,"low":1706,"close":2313,"change":31,"percent_change":515,"volume":2314,"transactions":9,"vwap":2313},"2025-06-12",57.96,4266800,{"date":2316,"open":2317,"high":2065,"low":1584,"close":1672,"change":1198,"percent_change":1058,"volume":2318,"transactions":9,"vwap":1672},"2025-06-11",57.37,4193800,{"date":2320,"open":1630,"high":2276,"low":1657,"close":1584,"change":1395,"percent_change":869,"volume":2321,"transactions":9,"vwap":1584},"2025-06-10",4739200,{"date":2323,"open":2324,"high":1765,"low":1646,"close":1625,"change":914,"percent_change":2204,"volume":2325,"transactions":9,"vwap":1625},"2025-06-09",55.96,5659200,{"date":2327,"open":2328,"high":2329,"low":285,"close":2330,"change":326,"percent_change":327,"volume":2331,"transactions":9,"vwap":2330},"2025-06-06",55.79,56.18,56,4841600,{"date":2333,"open":1653,"high":1816,"low":2334,"close":2335,"change":788,"percent_change":1269,"volume":2336,"transactions":9,"vwap":2335},"2025-06-05",55.57,55.83,4883500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":1602,"change":788,"percent_change":1269,"volume":2342,"transactions":9,"vwap":1602},"2025-06-04",55.85,56.2,55.52,5147700,{"date":2344,"open":2345,"high":2210,"low":2339,"close":1653,"change":478,"percent_change":1047,"volume":2346,"transactions":9,"vwap":1653},"2025-06-03",56.22,4757800,{"date":2348,"open":1834,"high":1800,"low":2349,"close":2350,"change":742,"percent_change":370,"volume":2351,"transactions":9,"vwap":2350},"2025-06-02",55.67,56.58,4573600,{"date":2353,"open":1823,"high":1609,"low":2354,"close":1810,"change":2355,"percent_change":862,"volume":2356,"transactions":9,"vwap":1810},"2025-05-30",56.11,0.26,9971400,{"date":2358,"open":2359,"high":1611,"low":2360,"close":1652,"change":2361,"percent_change":93,"volume":2362,"transactions":9,"vwap":1652},"2025-05-29",55.8,55.56,0.51,4850700,{"date":2364,"open":2365,"high":2340,"low":263,"close":2339,"change":702,"percent_change":2309,"volume":2366,"transactions":9,"vwap":2339},"2025-05-28",56.16,3306000,{"date":2368,"open":2328,"high":1660,"low":2369,"close":2365,"change":1491,"percent_change":571,"volume":2370,"transactions":9,"vwap":2365},"2025-05-27",55.55,4487800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":515,"percent_change":1491,"volume":2377,"transactions":9,"vwap":2376},"2025-05-23",55.46,55.7,55.029999,55.53,4007100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":370,"percent_change":841,"volume":2384,"transactions":9,"vwap":2383},"2025-05-22",55.23,55.39,54.64,55.18,4038600,{"date":2386,"open":2174,"high":2340,"low":2387,"close":2388,"change":2389,"percent_change":654,"volume":2390,"transactions":9,"vwap":2388},"2025-05-21",55.17,55.25,-0.95,4534000,{"date":2392,"open":2330,"high":1600,"low":2330,"close":2340,"change":1886,"percent_change":788,"volume":2393,"transactions":9,"vwap":2340},"2025-05-20",2781400,{"date":2395,"open":1834,"high":1817,"low":2396,"close":2397,"change":2242,"percent_change":1633,"volume":2398,"transactions":9,"vwap":2397},"2025-05-19",55.9,56.25,4691300,{"date":2400,"open":2401,"high":1610,"low":240,"close":2402,"change":1365,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-16",55.5,56.24,1.52,6484500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":774,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-15",54.79,55.4,54.52,1.58,5836500,{"date":2413,"open":2414,"high":2383,"low":2415,"close":2416,"change":2417,"percent_change":349,"volume":2418,"transactions":9,"vwap":2416},"2025-05-14",55.049999,54.38,54.54,-0.52,6270200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-13",55.78,55.89,54.82,55.060001,-0.88,-1.57,6642100,{"date":2429,"open":1637,"high":2340,"low":254,"close":2430,"change":1124,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-12",55.94,-1.32,8776900,{"date":2434,"open":2435,"high":1749,"low":2396,"close":1632,"change":1040,"percent_change":1811,"volume":2436,"transactions":9,"vwap":1632},"2025-05-09",56.21,3634800,{"date":2438,"open":1589,"high":1625,"low":2340,"close":2397,"change":410,"percent_change":1818,"volume":2439,"transactions":9,"vwap":2397},"2025-05-08",4858600,{"date":2441,"open":1645,"high":2153,"low":2350,"close":1638,"change":1886,"percent_change":788,"volume":2442,"transactions":9,"vwap":1638},"2025-05-07",6818500,{"date":2444,"open":1749,"high":2276,"low":1611,"close":2178,"change":683,"percent_change":993,"volume":2445,"transactions":9,"vwap":2178},"2025-05-06",5650200,{"date":2447,"open":1798,"high":1584,"low":1609,"close":325,"change":151,"percent_change":742,"volume":2448,"transactions":9,"vwap":325},"2025-05-05",4392800,{"date":2450,"open":2451,"high":2136,"low":2178,"close":1798,"change":244,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1798},"2025-05-02",57.6,-0.37,4292700,{"date":2455,"open":2136,"high":1670,"low":1760,"close":2159,"change":173,"percent_change":1870,"volume":2456,"transactions":9,"vwap":2159},"2025-05-01",4308500,{"date":2458,"open":2293,"high":2305,"low":1798,"close":2078,"change":50,"percent_change":1365,"volume":2459,"transactions":9,"vwap":2078},"2025-04-30",7999000,{"date":2461,"open":2462,"high":2463,"low":1657,"close":2142,"change":431,"percent_change":420,"volume":2464,"transactions":9,"vwap":2142},"2025-04-29",57.24,57.67,3691100,{"date":2466,"open":1625,"high":2317,"low":1631,"close":2462,"change":515,"percent_change":1020,"volume":2467,"transactions":9,"vwap":2462},"2025-04-28",3789800,{"date":186,"open":1809,"high":2317,"low":2163,"close":2155,"change":2452,"percent_change":811,"volume":2469,"transactions":9,"vwap":2155},3861500]