[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCZ":3,"homepage-market-summary":30,"stock-historical-SCZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI EAFE Small-Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7981,2.339796,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.62,83.36,83.74,83.29,84.41,-0.79,-0.94,1621407.525886,87.85,73.46,1466440.8893958924,70.6,4734,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,82,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":22,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},65.44,1343199,490267663.238369,26.85,"2025-04-25",[182,185,194,203,214,224,235,245,255,266,276,287,298,308,318,329,339,349,357,367,378,387,397,406,417,427,438,448,456,466,476,487,497,508,519,529,540,550,559,569,578,586,594,604,611,620,629,636,645,656,667,675,685,694,705,716,726,736,746,755,766,775,785,793,801,808,816,823,828,834,842,850,854,861,869,878,882,889,896,902,909,913,921,927,935,943,950,957,963,970,977,982,989,996,1000,1007,1013,1019,1025,1031,1038,1042,1047,1052,1057,1063,1068,1074,1079,1084,1089,1097,1102,1106,1111,1116,1123,1127,1135,1140,1146,1150,1156,1161,1164,1168,1176,1183,1190,1198,1206,1213,1221,1228,1236,1244,1253,1260,1268,1277,1283,1290,1295,1304,1311,1320,1328,1335,1343,1350,1356,1362,1371,1376,1381,1384,1390,1395,1403,1409,1414,1418,1423,1429,1432,1436,1441,1447,1454,1461,1468,1475,1480,1486,1493,1500,1506,1512,1518,1523,1530,1538,1546,1551,1558,1564,1571,1580,1585,1591,1597,1605,1612,1619,1627,1633,1639,1645,1651,1657,1663,1669,1677,1685,1691,1696,1703,1708,1716,1721,1728,1733,1739,1743,1748,1753,1760,1768,1776,1784,1792,1800,1808,1815,1820,1826,1831,1836,1843,1849,1856,1863,1869,1873,1879,1885,1890,1895,1901,1907,1911,1914,1918,1923,1929,1935,1940,1947,1954,1959,1964,1968,1973,1978,1983,1989,1993,1996,2000,2003,2011,2017,2023,2028,2032,2037,2041,2045,2049,2053,2057,2061,2064,2069,2075,2079,2083,2091,2097,2104,2109,2113,2119,2127,2133,2137,2142,2147,2152,2157,2161,2166,2173,2178,2184,2189,2196,2202,2209,2216,2223,2230,2237,2243,2249,2254,2260,2266,2272,2278,2284,2290,2296,2302,2307,2314,2320,2327,2333,2338,2343,2347,2352,2361,2369,2377,2383,2389,2395,2401,2408,2415,2419,2426,2433,2439,2446,2452,2458,2464,2469,2474,2481,2487,2493,2500,2507,2514,2521,2526,2533,2538,2544,2551,2556,2561,2568,2575,2581,2587,2596,2603,2610,2616,2622],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},12787,83.5236,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":72,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",84.64,84.71,84.34,0.08,1173004.768009,9821,84.455,{"date":195,"open":196,"high":197,"low":198,"close":189,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",84.01,84.44,83.67,0.02,1267311.084937,16178,84.2413,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",84.11,84.51,83.8,84.32,0.81,0.97,1171543.097004,12169,84.2086,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",84.03,83.19,83.51,-0.91,-1.08,2009898.282125,28876,83.529,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",84.81,85.13,84.265,84.42,0.13,0.15,2023549.629353,19753,84.5522,{"date":236,"open":237,"high":238,"low":207,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",84.47,84.575,84.29,-0.47,-0.55,783796.569169,10579,84.2361,{"date":246,"open":187,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",85.24,84.48,84.76,-0.6,-0.7,841991.523193,10049,84.8261,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",84.97,85.455,84.8,85.36,0.65,0.77,544931.73101,10727,85.1667,{"date":267,"open":268,"high":269,"low":270,"close":188,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",84.61,84.98,84.195,-0.33,-0.39,563418.306247,9323,84.5814,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",85.48,85.605,84.72,85.04,-1.45,-1.68,617690.10912,8883,85.1837,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",86.33,86.68,85.99,86.49,0.58,0.68,505382.016709,10226,86.3194,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":262,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",85.78,86.12,85.63,85.91,0.9,993731.787008,8503,85.8941,{"date":309,"open":247,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",85.275,84.893,85.14,-0.65,-0.76,454993.82101,7006,85.1121,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",86.04,86.22,85.73,85.79,0.63,0.74,651040.107563,9557,85.881,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":190,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",85.72,86.06,84.68,85.16,0.09,914740.72049,11225,85.5145,{"date":340,"open":341,"high":342,"low":343,"close":341,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",85.08,85.155,84.75,-0.45,-0.53,1270565.267793,13793,85.0002,{"date":350,"open":342,"high":303,"low":351,"close":352,"change":353,"percent_change":313,"volume":354,"transactions":355,"vwap":356},"2026-09-14",85.0824,85.53,-0.56,465978.099381,7297,85.5436,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":325,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",86.03,86.25,85.8603,86.09,0.87,1687828.096261,14536,86.0724,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",85.45,85.855,85.165485,85.35,-0.72,-0.84,1715834.503725,14524,85.3906,{"date":379,"open":380,"high":381,"low":359,"close":382,"change":314,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",86.65,86.8,86.07,-0.88,4749549.365253,21848,86.2067,{"date":388,"open":389,"high":390,"low":381,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",87.27,87.47,86.83,-0.74,-0.85,1820442.582564,7559,87.0486,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":335,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",87.23,87.775,87.57,0.1,497536.129938,9145,87.5216,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",87.16,87.634502,87,87.48,1.23,1.43,901262.400468,11187,87.4175,{"date":418,"open":419,"high":420,"low":421,"close":360,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",85.95,86.3,85.89,0.2,0.23,654949.831296,9880,86.144,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",86.44,86.78,85.93,86.05,-0.75,-0.86,691634.66208,10530,86.2965,{"date":439,"open":440,"high":441,"low":442,"close":381,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",87.08,87.36,86.69,-0.17,-0.2,1291806.005417,13253,86.8735,{"date":449,"open":401,"high":25,"low":450,"close":451,"change":344,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",86.77,86.97,-0.51,498944.202354,10990,87.1033,{"date":457,"open":458,"high":459,"low":410,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",87.18,87.4551,87.42,0.33,0.38,480027.827684,9136,87.3282,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":100,"volume":473,"transactions":474,"vwap":475},"2026-08-26",87.29,87.56,87.02,87.09,-0.26,574648.55246,7888,87.1612,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",87.1,87.405,86.935,87.35,0.85,0.98,697892.538454,11489,87.2192,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":120,"volume":494,"transactions":495,"vwap":496},"2026-08-24",86.56,86.665,86.415,86.5,-0.1,464725.00315,7647,86.5522,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",86.82,86.96,86.48,86.6,0.6,0.7,641758.44939,10078,86.6086,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",85.96,86.35,85.765,86,-0.11,-0.13,824712.80735,13006,85.9818,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":293,"volume":526,"transactions":527,"vwap":528},"2026-08-19",86.08,86.31,85.77,86.11,0.5,527244.714216,9738,86.0042,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",86.15,86.4,85.575,85.61,-1.17,-1.35,1143455.631681,14312,85.8133,{"date":541,"open":542,"high":543,"low":544,"close":430,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",86.85,87.04,86.62,-0.36,-0.41,505143.38663,8066,86.846,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":230,"percent_change":231,"volume":556,"transactions":557,"vwap":558},"2026-08-14",87.15,87.45,86.975,87.14,1395427.647709,7882,87.2066,{"date":560,"open":561,"high":562,"low":381,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",86.93,87.105,87.01,0.31,0.36,603455.95071,8459,86.9734,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":525,"percent_change":293,"volume":575,"transactions":576,"vwap":577},"2026-08-12",87.06,87.11,86.54,86.7,1379486.541693,9236,86.8377,{"date":579,"open":580,"high":581,"low":513,"close":582,"change":72,"percent_change":190,"volume":583,"transactions":584,"vwap":585},"2026-08-11",86.36,86.43,86.2,673733.960538,8183,86.2426,{"date":587,"open":289,"high":588,"low":332,"close":589,"change":590,"percent_change":94,"volume":591,"transactions":592,"vwap":593},"2026-08-10",86.47,86.13,-0.67,1525247.218259,7742,86.174,{"date":595,"open":596,"high":597,"low":598,"close":381,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",86.79,86.88,86.52,0.89,1.04,674447.603583,14968,86.6734,{"date":605,"open":291,"high":420,"low":606,"close":303,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",85.785,-0.01,733988.403086,10364,85.9761,{"date":612,"open":613,"high":581,"low":303,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",86.27,85.92,0.52,0.61,1202719.707434,12160,86.062,{"date":621,"open":622,"high":278,"low":188,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",84.94,85.4,1.06,1.26,2241133.600473,17524,84.9218,{"date":630,"open":631,"high":197,"low":631,"close":189,"change":632,"percent_change":615,"volume":633,"transactions":634,"vwap":635},"2026-08-03",83.95,0.44,1573458.960664,16538,84.322,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":240,"percent_change":353,"volume":642,"transactions":643,"vwap":644},"2026-07-31",83.94,84.065,83.025,83.9,1142704.156302,17439,83.7162,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",83.44,84.465,83.27,84.37,2.02,2.45,2421788.896193,15357,83.7992,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",82.78,83.45,82.015,82.35,-0.68,-0.82,1534530.701095,21290,82.6094,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":161,"percent_change":100,"volume":672,"transactions":673,"vwap":674},"2026-07-28",82.51,83.31549,83.03,3177801.57776,9501,82.7701,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":324,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",83.73,83.735,82.954484,83.28,0.76,760945.112181,10222,83.2519,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":325,"percent_change":304,"volume":691,"transactions":692,"vwap":693},"2026-07-24",82.47,82.98,82.41,82.65,1394623.150185,10340,82.5617,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",82.16,82.46,81.68,81.91,-1.15,-1.38,831594.757258,11631,81.9477,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",83.23,83.49,82.9855,83.06,0.16,0.19,879866.70223,10730,83.119,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":262,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",82.69,83.1,82.31,82.9,0.94,1731719.797855,11290,82.5933,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":545,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",82.57,82.84,81.98,82.13,-0.44,602833.305446,10197,82.3456,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":393,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",82.12,82.6399,82.11,82.49,-1.02,1431074.004338,13832,82.4228,{"date":747,"open":217,"high":198,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",83.16,83.34,-0.42,-0.5,836726.401159,15804,83.3166,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",83.48,84.045,83.33,83.76,0.66,0.79,1972882.279956,15381,83.6075,{"date":767,"open":768,"high":769,"low":770,"close":719,"change":503,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",83.31,83.79,83.07,0.73,596464.938347,13021,83.3279,{"date":776,"open":777,"high":710,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",83,82.34,82.5,-0.89,-1.07,1894536.727537,15849,82.7068,{"date":786,"open":787,"high":788,"low":729,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",83.21,83.64,83.39,0.62,0.75,2318500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":402,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-09",82.64,82.87,82.36,82.77,0.12,3830100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":373,"percent_change":434,"volume":807,"transactions":9,"vwap":806},"2026-07-08",82.28,82.7,81.77,82.67,2858000,{"date":809,"open":810,"high":811,"low":812,"close":789,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":789},"2026-07-07",84.019997,84.17,83.25,-1.31,-1.55,707000,{"date":817,"open":206,"high":343,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",84.26,84.7,1.22,1.46,1010900,{"date":824,"open":17,"high":825,"low":826,"close":757,"change":525,"percent_change":503,"volume":827,"transactions":9,"vwap":757},"2026-07-02",84.16,83.11,4748100,{"date":829,"open":830,"high":812,"low":779,"close":688,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":688},"2026-07-01",82.6,0.71,0.86,1533200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":515,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-30",82.29,82.56,82.22,82.27,-0.16,5885200,{"date":843,"open":669,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",82.82,82.019997,82.4,0.24,0.29,2678000,{"date":851,"open":730,"high":804,"low":730,"close":696,"change":852,"percent_change":149,"volume":853,"transactions":9,"vwap":696},"2026-06-26",-0.29,1357600,{"date":855,"open":856,"high":857,"low":797,"close":858,"change":462,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",82.92,83.029999,82.45,0.46,1574900,{"date":862,"open":863,"high":689,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",81.85,81.75,82.07,0.03,0.04,1672600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",82.029999,82.55,81.86,82.040001,-1.69,-2.02,1357100,{"date":879,"open":788,"high":880,"low":17,"close":677,"change":230,"percent_change":711,"volume":881,"transactions":9,"vwap":677},"2026-06-22",83.98,977400,{"date":883,"open":884,"high":885,"low":757,"close":886,"change":887,"percent_change":493,"volume":888,"transactions":9,"vwap":886},"2026-06-18",84.13,84.14,83.6,-0.08,1057700,{"date":890,"open":819,"high":269,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",83.47,83.68,-0.8,-0.95,1679700,{"date":897,"open":898,"high":899,"low":900,"close":248,"change":866,"percent_change":867,"volume":901,"transactions":9,"vwap":248},"2026-06-16",84.58,84.78,84.38,634200,{"date":903,"open":904,"high":905,"low":189,"close":906,"change":250,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",84.96,85.050003,84.45,-0.71,761000,{"date":910,"open":904,"high":372,"low":197,"close":905,"change":911,"percent_change":73,"volume":912,"transactions":9,"vwap":905},"2026-06-12",0.4,1137600,{"date":914,"open":915,"high":916,"low":729,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",83.019997,84.73,84.65,1.96,2.37,1514100,{"date":922,"open":923,"high":924,"low":690,"close":718,"change":925,"percent_change":536,"volume":926,"transactions":9,"vwap":718},"2026-06-10",83.2,83.75,-1.13,1247600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":799,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",84.33,84.88,82.71,83.82,0.14,1574100,{"date":936,"open":937,"high":21,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",84.089996,83.56,83.7,0.18,0.22,834000,{"date":944,"open":257,"high":945,"low":768,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",85.22,83.52,-2.17,-2.53,1061800,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":791,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-04",85.37,85.83,85.69,0.88,1120600,{"date":958,"open":945,"high":959,"low":960,"close":622,"change":961,"percent_change":373,"volume":962,"transactions":9,"vwap":622},"2026-06-03",85.38,84.89,-0.62,1261100,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":423,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",85.33,85.87,85.56,0.27,1696800,{"date":971,"open":972,"high":953,"low":973,"close":965,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2026-06-01",85.51,85.059998,-1.16,-1.34,2172000,{"date":978,"open":979,"high":980,"low":511,"close":292,"change":911,"percent_change":859,"volume":981,"transactions":9,"vwap":292},"2026-05-29",86.51,87.029999,3740300,{"date":983,"open":523,"high":984,"low":985,"close":986,"change":987,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",86.41,85.59,86.089996,0.01,1458700,{"date":990,"open":991,"high":598,"low":992,"close":993,"change":115,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-27",86.39,85.97,86.080002,-0.37,896300,{"date":997,"open":511,"high":442,"low":582,"close":532,"change":998,"percent_change":821,"volume":999,"transactions":9,"vwap":532},"2026-05-26",1.24,678000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":334,"change":1005,"percent_change":72,"volume":1006,"transactions":9,"vwap":334},"2026-05-22",85.040001,85.57,84.99,0.06,750100,{"date":1008,"open":1009,"high":623,"low":1010,"close":1011,"change":231,"percent_change":940,"volume":1012,"transactions":9,"vwap":1011},"2026-05-21",84.24,84.080002,85.099998,1116200,{"date":1014,"open":788,"high":334,"low":218,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",84.95,1.27,1.52,855700,{"date":1020,"open":937,"high":1021,"low":886,"close":892,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":892},"2026-05-19",84.23,-0.93,-1.1,1512200,{"date":1026,"open":189,"high":916,"low":1027,"close":268,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":268},"2026-05-18",84,0.41,0.49,1013500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":283,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",84.59,84.010002,84.2,-1.44,1404100,{"date":1039,"open":421,"high":291,"low":302,"close":1040,"change":190,"percent_change":335,"volume":1041,"transactions":9,"vwap":1040},"2026-05-14",85.64,775500,{"date":1043,"open":247,"high":1044,"low":1045,"close":967,"change":564,"percent_change":565,"volume":1046,"transactions":9,"vwap":967},"2026-05-13",85.65,85.010002,666800,{"date":1048,"open":312,"high":369,"low":819,"close":1049,"change":1050,"percent_change":433,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",85.25,-0.64,1164500,{"date":1053,"open":421,"high":1054,"low":1055,"close":421,"change":1005,"percent_change":72,"volume":1056,"transactions":9,"vwap":421},"2026-05-11",86.21,85.82,737100,{"date":1058,"open":1059,"high":589,"low":972,"close":953,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":953},"2026-05-08",86.019997,1.01,1.19,1020100,{"date":1064,"open":510,"high":1065,"low":188,"close":1066,"change":53,"percent_change":94,"volume":1067,"transactions":9,"vwap":1066},"2026-05-07",86.010002,84.82,1833800,{"date":1069,"open":1070,"high":523,"low":1049,"close":278,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":278},"2026-05-06",85.32,1.81,2.16,1144800,{"date":1075,"open":789,"high":1076,"low":770,"close":198,"change":173,"percent_change":1077,"volume":1078,"transactions":9,"vwap":198},"2026-05-05",83.77,1.21,654500,{"date":1080,"open":1081,"high":1082,"low":661,"close":806,"change":907,"percent_change":393,"volume":1083,"transactions":9,"vwap":806},"2026-05-04",83.41,83.53,1148900,{"date":1085,"open":1086,"high":205,"low":1087,"close":1087,"change":46,"percent_change":161,"volume":1088,"transactions":9,"vwap":1087},"2026-05-01",83.59,83.38,1985100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1086,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1086},"2026-04-30",83.040001,83.81,82.79,1.83,2.24,4413700,{"date":1098,"open":839,"high":778,"low":1099,"close":1100,"change":374,"percent_change":742,"volume":1101,"transactions":9,"vwap":1100},"2026-04-29",81.38,81.76,1238300,{"date":1103,"open":1104,"high":798,"low":661,"close":830,"change":866,"percent_change":867,"volume":1105,"transactions":9,"vwap":830},"2026-04-28",82.48,2118900,{"date":1107,"open":718,"high":1108,"low":669,"close":728,"change":335,"percent_change":1109,"volume":1110,"transactions":9,"vwap":728},"2026-04-27",82.95,0.11,720900,{"date":1112,"open":689,"high":1113,"low":740,"close":1104,"change":1114,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1104},"2026-04-24",82.75,0,807800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1104,"change":433,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1104},"2026-04-23",82.96,83.18,81.58,-0.9,1006700,{"date":1124,"open":1125,"high":1125,"low":688,"close":707,"change":968,"percent_change":461,"volume":1126,"transactions":9,"vwap":707},"2026-04-22",83.69,702500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1118,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1118},"2026-04-21",84.19,84.31,82.81,-1.63,-1.93,921600,{"date":1136,"open":1137,"high":916,"low":1138,"close":1033,"change":250,"percent_change":251,"volume":1139,"transactions":9,"vwap":1033},"2026-04-20",84.55,84.059998,1091800,{"date":1141,"open":623,"high":1142,"low":1143,"close":1143,"change":820,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",86.059998,85.19,1.45,932900,{"date":1147,"open":906,"high":906,"low":769,"close":1148,"change":72,"percent_change":190,"volume":1149,"transactions":9,"vwap":1148},"2026-04-16",83.97,2921700,{"date":1151,"open":932,"high":1152,"low":886,"close":641,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":641},"2026-04-15",83.99,-0.06,-0.07,553300,{"date":1157,"open":932,"high":1035,"low":1125,"close":1158,"change":262,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-14",83.96,0.93,1154500,{"date":1162,"open":865,"high":707,"low":873,"close":217,"change":462,"percent_change":859,"volume":1163,"transactions":9,"vwap":217},"2026-04-13",1064700,{"date":1165,"open":1166,"high":787,"low":697,"close":1131,"change":968,"percent_change":461,"volume":1167,"transactions":9,"vwap":1131},"2026-04-10",83.13,800100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":105,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",82.14,83.089996,81.79,82.54,-0.4,1737200,{"date":1177,"open":749,"high":1178,"low":689,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-08",83.37,82.94,3.23,4.05,1826300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":887,"percent_change":493,"volume":1189,"transactions":9,"vwap":1188},"2026-04-07",79.44,79.83,78.41,79.71,2877200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1060,"volume":1197,"transactions":9,"vwap":1195},"2026-04-06",79.27,79.97,79.14,79.79,0.8,1317000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":166,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-02",78.14,79.41,77.78,78.99,-0.87,2111700,{"date":1207,"open":1208,"high":1209,"low":1201,"close":1210,"change":1016,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",79.61,80.31,79.68,1.62,3864000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1187,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1187},"2026-03-31",77.17,78.42,76.66,2.33,3.06,4507600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1109,"percent_change":933,"volume":1227,"transactions":9,"vwap":1226},"2026-03-30",76.57,76.71,75.68,76.080002,3785400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":742,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",76.52,76.91,75.79,75.97,-1.32,3708600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1036,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-26",77.66,78.15,76.95,76.99,-1.84,5592900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",78.62,78.87,78.07,78.43,1.31,1.7,1595400,{"date":1254,"open":1224,"high":1255,"low":1256,"close":1257,"change":732,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",77.76,76.59,77.12,-0.57,1685700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1072,"volume":1267,"transactions":9,"vwap":1265},"2026-03-23",77.3,78.56,76.81,77.56,1.64,1762300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",77.72,77.85,75.45,75.92,-2.42,-3.09,1773500,{"date":1278,"open":1241,"high":1279,"low":1280,"close":1281,"change":443,"percent_change":38,"volume":1282,"transactions":9,"vwap":1281},"2026-03-19",78.78,76.86,78.34,2111200,{"date":1284,"open":1285,"high":1286,"low":1249,"close":1287,"change":94,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-18",79.38,79.59,78.51,-0.97,1188000,{"date":1291,"open":1292,"high":1188,"low":1194,"close":1293,"change":231,"percent_change":712,"volume":1294,"transactions":9,"vwap":1293},"2026-03-17",79.51,79.28,949100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-16",78.6,79.31,78.49,79.13,1.3,1.67,1219100,{"date":1305,"open":1203,"high":1306,"low":1270,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-13",79.2,77.83,-1.18,-1.49,1478900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-12",79.39,79.43,78.65,79.010002,-1.39,-1.73,1736000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":161,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-11",80.34,80.78,79.84,80.4,-0.31,1792400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":712,"percent_change":847,"volume":1334,"transactions":9,"vwap":1333},"2026-03-10",81.040001,82.050003,80.55,80.65,2829800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1174,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",79.22,80.81,78.47,80.46,-0.49,3168700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":344,"percent_change":241,"volume":1349,"transactions":9,"vwap":1348},"2026-03-06",80.21,81.14,79.93,80.86,2559900,{"date":1351,"open":699,"high":740,"low":1352,"close":1353,"change":535,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-05",80.53,81.31,-1.42,3018600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1104,"change":762,"percent_change":210,"volume":1361,"transactions":9,"vwap":1104},"2026-03-04",81.88,82.63,81.57,3408900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-03",81.050003,82.059998,80.040001,81.69,-2.55,-3.03,5695600,{"date":1372,"open":818,"high":1373,"low":1158,"close":1009,"change":1374,"percent_change":1318,"volume":1375,"transactions":9,"vwap":1009},"2026-03-02",84.67,-1.48,5311200,{"date":1377,"open":1378,"high":589,"low":1379,"close":331,"change":72,"percent_change":190,"volume":1380,"transactions":9,"vwap":331},"2026-02-27",85.75,85.67,3319500,{"date":1382,"open":972,"high":322,"low":973,"close":1044,"change":1114,"percent_change":1114,"volume":1383,"transactions":9,"vwap":1044},"2026-02-26",1096700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1044,"change":791,"percent_change":955,"volume":1389,"transactions":9,"vwap":1044},"2026-02-25",85.31,85.7,85.18,543300,{"date":1391,"open":1392,"high":1011,"low":1392,"close":1393,"change":1109,"percent_change":230,"volume":1394,"transactions":9,"vwap":1393},"2026-02-24",84.56,84.9,3075700,{"date":1396,"open":1397,"high":959,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-23",85.3,84.62,84.79,-0.52,-0.61,966200,{"date":1404,"open":187,"high":1405,"low":1406,"close":1386,"change":1407,"percent_change":761,"volume":1408,"transactions":9,"vwap":1386},"2026-02-20",85.41,84.3,0.56,1117900,{"date":1410,"open":1411,"high":899,"low":189,"close":343,"change":887,"percent_change":1412,"volume":1413,"transactions":9,"vwap":343},"2026-02-19",84.49,-0.09,989100,{"date":1415,"open":905,"high":952,"low":917,"close":1416,"change":493,"percent_change":120,"volume":1417,"transactions":9,"vwap":1416},"2026-02-18",84.83,1155100,{"date":1419,"open":1420,"high":1002,"low":1148,"close":1421,"change":335,"percent_change":1109,"volume":1422,"transactions":9,"vwap":1421},"2026-02-17",84.36,84.93,1035900,{"date":1424,"open":1425,"high":1045,"low":1426,"close":1427,"change":46,"percent_change":161,"volume":1428,"transactions":9,"vwap":1427},"2026-02-13",84.69,84.21,84.84,831700,{"date":1430,"open":1044,"high":953,"low":188,"close":905,"change":100,"percent_change":149,"volume":1431,"transactions":9,"vwap":905},"2026-02-12",1615900,{"date":1433,"open":967,"high":1434,"low":904,"close":372,"change":423,"percent_change":968,"volume":1435,"transactions":9,"vwap":372},"2026-02-11",85.68,1419700,{"date":1437,"open":1438,"high":278,"low":1439,"close":1439,"change":261,"percent_change":262,"volume":1440,"transactions":9,"vwap":1439},"2026-02-10",85.26,85.12,1928800,{"date":1442,"open":1443,"high":187,"low":1444,"close":237,"change":998,"percent_change":1445,"volume":1446,"transactions":9,"vwap":237},"2026-02-09",83.88,83.66,1.49,1084600,{"date":1448,"open":1449,"high":1450,"low":797,"close":707,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":707},"2026-02-06",82.43,83.26,1.69,2.07,1325900,{"date":1455,"open":699,"high":1456,"low":1457,"close":1458,"change":1023,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",82.24,81.51,81.54,-1.33,1454600,{"date":1462,"open":1463,"high":748,"low":1464,"close":795,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":795},"2026-02-04",83.12,82.3,0.25,0.3,1326800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1407,"percent_change":294,"volume":1474,"transactions":9,"vwap":1473},"2026-02-03",82.010002,82.42,81.73,82.39,1372500,{"date":1476,"open":1477,"high":871,"low":1458,"close":1478,"change":1005,"percent_change":72,"volume":1479,"transactions":9,"vwap":1478},"2026-02-02",81.67,81.83,1960100,{"date":1481,"open":689,"high":1482,"low":1483,"close":805,"change":1484,"percent_change":283,"volume":1485,"transactions":9,"vwap":805},"2026-01-30",82.52,81.59,-1.4,4520900,{"date":1487,"open":759,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1028,"volume":1492,"transactions":9,"vwap":1490},"2026-01-29",83.43,82.15,83.17,0.34,734800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1050,"percent_change":94,"volume":1499,"transactions":9,"vwap":1498},"2026-01-28",82.91,83.050003,82.38,82.83,838200,{"date":1501,"open":770,"high":1444,"low":1502,"close":891,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":891},"2026-01-27",83.010002,1.14,1.38,947100,{"date":1507,"open":1359,"high":1508,"low":1509,"close":1509,"change":848,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-26",82.72,82.33,0.35,765600,{"date":1513,"open":1514,"high":740,"low":1353,"close":874,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":874},"2026-01-23",81.46,0.45,0.55,1239600,{"date":1519,"open":1520,"high":1172,"low":1099,"close":1483,"change":1521,"percent_change":210,"volume":1522,"transactions":9,"vwap":1483},"2026-01-22",81.49,0.78,1579700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1338,"change":722,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1338},"2026-01-21",80.27,80.96,80,1.18,1126000,{"date":1531,"open":1532,"high":1322,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-20",80.089996,79.69,79.87,-0.96,-1.19,1796600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":859,"volume":1545,"transactions":9,"vwap":1543},"2026-01-16",80.89,80.99,80.62,80.83,0.37,1123400,{"date":1547,"open":1352,"high":1548,"low":1549,"close":1340,"change":422,"percent_change":1465,"volume":1550,"transactions":9,"vwap":1340},"2026-01-15",80.68,80.32,866300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1515,"percent_change":1407,"volume":1557,"transactions":9,"vwap":1556},"2026-01-14",80.17,80.33,79.94,80.26,1177000,{"date":1559,"open":1560,"high":1560,"low":1188,"close":1561,"change":22,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-13",80.18,79.81,-0.98,1410000,{"date":1565,"open":1566,"high":1333,"low":1567,"close":1568,"change":1569,"percent_change":911,"volume":1570,"transactions":9,"vwap":1568},"2026-01-12",80.5,80.35,80.6,0.32,512200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-09",80.029999,80.38,79.92,80.28,0.57,0.72,777200,{"date":1581,"open":1185,"high":1582,"low":1583,"close":1188,"change":1109,"percent_change":933,"volume":1584,"transactions":9,"vwap":1188},"2026-01-08",79.74,79.35,509200,{"date":1586,"open":1587,"high":1195,"low":1314,"close":1588,"change":461,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-07",79.66,79.6,0.42,795600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1192,"change":1109,"percent_change":933,"volume":1596,"transactions":9,"vwap":1192},"2026-01-06",79.23,79.37,79.059998,895300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1077,"volume":1604,"transactions":9,"vwap":1602},"2026-01-05",78.29,79.17,78.24,79.16,0.95,773000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":294,"percent_change":955,"volume":1611,"transactions":9,"vwap":1610},"2026-01-02",78.26,78.35,77.74,78.21,1981100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":149,"percent_change":344,"volume":1618,"transactions":9,"vwap":1617},"2025-12-31",77.69,77.77,77.41,77.53,931900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":120,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-30",78.089996,78.18,77.86,77.88,-0.15,627600,{"date":1628,"open":1629,"high":1630,"low":1614,"close":1631,"change":72,"percent_change":335,"volume":1632,"transactions":9,"vwap":1631},"2025-12-29",77.99,78.029999,78,546700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1635,"change":607,"percent_change":607,"volume":1638,"transactions":9,"vwap":1635},"2025-12-26",77.93,77.97,77.68,445500,{"date":1640,"open":1641,"high":1629,"low":1642,"close":1643,"change":712,"percent_change":847,"volume":1644,"transactions":9,"vwap":1643},"2025-12-24",77.84,77.81,77.94,489600,{"date":1646,"open":1647,"high":1271,"low":1648,"close":1649,"change":1516,"percent_change":831,"volume":1650,"transactions":9,"vwap":1649},"2025-12-23",77.71,77.61,77.75,602300,{"date":1652,"open":1240,"high":1653,"low":1654,"close":1655,"change":911,"percent_change":615,"volume":1656,"transactions":9,"vwap":1655},"2025-12-22",77.27,76.9,77.2,1350700,{"date":1658,"open":1280,"high":1659,"low":1660,"close":1661,"change":1569,"percent_change":1589,"volume":1662,"transactions":9,"vwap":1661},"2025-12-19",77.099998,76.78,76.8,1137300,{"date":1664,"open":1665,"high":1231,"low":1666,"close":1667,"change":293,"percent_change":681,"volume":1668,"transactions":9,"vwap":1667},"2025-12-18",76.64,76.31,76.48,1250300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":907,"volume":1676,"transactions":9,"vwap":1674},"2025-12-17",76.22,76.55,75.88,75.9,-0.54,725300,{"date":1678,"open":1679,"high":1660,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-16",76.6,76.26,76.44,-1.71,-2.19,920500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1239,"change":461,"percent_change":1589,"volume":1690,"transactions":9,"vwap":1239},"2025-12-15",78.32,78.46,77.96,772600,{"date":1692,"open":1200,"high":1599,"low":1693,"close":1694,"change":852,"percent_change":994,"volume":1695,"transactions":9,"vwap":1694},"2025-12-12",77.55,77.82,1204000,{"date":1697,"open":1698,"high":1699,"low":1307,"close":1700,"change":1466,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-11",77.91,78.25,78.11,0.39,1285100,{"date":1704,"open":1705,"high":1643,"low":1659,"close":1642,"change":681,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1642},"2025-12-10",77.16,0.99,1097900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":100,"volume":1715,"transactions":9,"vwap":1713},"2025-12-09",77.13,77.42,77.040001,77.050003,-0.23,1086100,{"date":1717,"open":1718,"high":1718,"low":1705,"close":1719,"change":840,"percent_change":46,"volume":1720,"transactions":9,"vwap":1719},"2025-12-08",77.64,77.28,548800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":231,"percent_change":712,"volume":1727,"transactions":9,"vwap":1726},"2025-12-05",77.5,77.67,77.24,77.44,443800,{"date":1729,"open":1617,"high":1730,"low":1705,"close":1731,"change":1005,"percent_change":190,"volume":1732,"transactions":9,"vwap":1731},"2025-12-04",77.57,77.29,641700,{"date":1734,"open":1735,"high":1719,"low":1665,"close":1736,"change":1028,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-03",76.77,77.23,0.53,828300,{"date":1740,"open":1654,"high":1654,"low":1223,"close":1741,"change":493,"percent_change":515,"volume":1742,"transactions":9,"vwap":1741},"2025-12-02",76.82,637400,{"date":1744,"open":1745,"high":1731,"low":1654,"close":1746,"change":241,"percent_change":907,"volume":1747,"transactions":9,"vwap":1746},"2025-12-01",77.14,76.92,936000,{"date":1749,"open":1215,"high":1723,"low":1750,"close":1751,"change":1578,"percent_change":722,"volume":1752,"transactions":9,"vwap":1751},"2025-11-28",77,77.47,678700,{"date":1754,"open":1755,"high":1240,"low":1756,"close":1757,"change":1758,"percent_change":87,"volume":1759,"transactions":9,"vwap":1757},"2025-11-26",76.24,76.19,76.75,0.69,467300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":600,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-25",75.31,76.12,75.26,76.059998,1.39,591800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1544,"volume":1775,"transactions":9,"vwap":1773},"2025-11-24",74.66,75.15,74.59,75.019997,0.28,1106900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":625,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-21",74.19,74.84,73.94,74.74,1.71,691700,{"date":1785,"open":1786,"high":1787,"low":26,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-20",74.73,74.97,73.48,-0.92,-1.24,785100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":156,"volume":1799,"transactions":9,"vwap":1797},"2025-11-19",74.57,74.9,74.15,74.4,-0.18,954600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1022,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-18",74.52,74.82,74.18,74.58,-1.23,896700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":374,"percent_change":1023,"volume":1814,"transactions":9,"vwap":1813},"2025-11-17",75.93,76.2,75.23,75.51,632000,{"date":1816,"open":1674,"high":1230,"low":1817,"close":1818,"change":199,"percent_change":866,"volume":1819,"transactions":9,"vwap":1818},"2025-11-14",75.84,76.35,924100,{"date":1821,"open":1822,"high":1823,"low":1680,"close":1824,"change":1258,"percent_change":392,"volume":1825,"transactions":9,"vwap":1824},"2025-11-13",76.87,77.080002,76.33,1084500,{"date":1827,"open":1828,"high":1241,"low":1665,"close":1654,"change":1028,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1654},"2025-11-12",76.67,0.54,850500,{"date":1832,"open":1833,"high":1217,"low":1833,"close":1834,"change":402,"percent_change":230,"volume":1835,"transactions":9,"vwap":1834},"2025-11-11",76.28,76.49,915500,{"date":1837,"open":1838,"high":1681,"low":1233,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-10",76.15,76.39,0.83,1.1,478500,{"date":1844,"open":1845,"high":1846,"low":1803,"close":1847,"change":1491,"percent_change":1515,"volume":1848,"transactions":9,"vwap":1847},"2025-11-07",75.010002,75.57,75.56,767800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":994,"percent_change":1341,"volume":1855,"transactions":9,"vwap":1854},"2025-11-06",75.43,75.64,75,75.22,874400,{"date":1857,"open":1847,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":423,"volume":1862,"transactions":9,"vwap":1860},"2025-11-05",75.73,75.38,75.59,0.17,1220600,{"date":1864,"open":1865,"high":1866,"low":1859,"close":1867,"change":251,"percent_change":1789,"volume":1868,"transactions":9,"vwap":1867},"2025-11-04",75.67,75.86,75.42,827300,{"date":1870,"open":1680,"high":1680,"low":1871,"close":1763,"change":1412,"percent_change":120,"volume":1872,"transactions":9,"vwap":1763},"2025-11-03",75.98,3984200,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":546,"percent_change":1675,"volume":1878,"transactions":9,"vwap":1877},"2025-10-31",76.53,75.99,76.21,7474800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":493,"percent_change":515,"volume":1884,"transactions":9,"vwap":1883},"2025-10-30",76.43,76.89,76.62,4844100,{"date":1886,"open":1655,"high":1887,"low":1824,"close":1888,"change":961,"percent_change":893,"volume":1889,"transactions":9,"vwap":1888},"2025-10-29",77.37,76.72,2578000,{"date":1891,"open":1892,"high":1718,"low":1736,"close":1893,"change":1050,"percent_change":663,"volume":1894,"transactions":9,"vwap":1893},"2025-10-28",77.35,77.34,4442600,{"date":1896,"open":1897,"high":1897,"low":1623,"close":1898,"change":615,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-27",78.13,77.98,0.67,1054300,{"date":1902,"open":1903,"high":1238,"low":1711,"close":1904,"change":711,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-24",77.51,77.46,0.21,599500,{"date":1908,"open":1710,"high":1909,"low":1712,"close":1262,"change":761,"percent_change":832,"volume":1910,"transactions":9,"vwap":1262},"2025-10-23",77.45,3192100,{"date":1912,"open":1681,"high":1741,"low":1818,"close":1665,"change":462,"percent_change":525,"volume":1913,"transactions":9,"vwap":1665},"2025-10-22",4558400,{"date":1915,"open":1916,"high":1679,"low":1756,"close":1680,"change":313,"percent_change":393,"volume":1917,"transactions":9,"vwap":1680},"2025-10-21",76.42,455700,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1231,"change":615,"percent_change":294,"volume":1922,"transactions":9,"vwap":1231},"2025-10-20",76.63,76.97,527000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1839,"change":444,"percent_change":472,"volume":1928,"transactions":9,"vwap":1839},"2025-10-17",76.18,76.46,76.010002,629800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1256,"change":933,"percent_change":940,"volume":1934,"transactions":9,"vwap":1256},"2025-10-16",76.56,76.79,76.25,914900,{"date":1936,"open":1937,"high":1679,"low":1876,"close":1938,"change":1589,"percent_change":1516,"volume":1939,"transactions":9,"vwap":1938},"2025-10-15",76.38,76.45,1017100,{"date":1941,"open":1942,"high":1680,"low":1943,"close":1944,"change":422,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-14",75.34,75.28,76.029999,0.26,1022700,{"date":1948,"open":1949,"high":1950,"low":1813,"close":1951,"change":1952,"percent_change":482,"volume":1953,"transactions":9,"vwap":1951},"2025-10-13",75.65,75.95,75.83,0.64,1200500,{"date":1955,"open":1811,"high":1755,"low":1956,"close":1957,"change":1374,"percent_change":1133,"volume":1958,"transactions":9,"vwap":1957},"2025-10-10",75.080002,75.19,1581300,{"date":1960,"open":1961,"high":1962,"low":1834,"close":1828,"change":115,"percent_change":750,"volume":1963,"transactions":9,"vwap":1828},"2025-10-09",77.26,77.49,634300,{"date":1965,"open":1966,"high":1712,"low":1757,"close":1241,"change":335,"percent_change":799,"volume":1967,"transactions":9,"vwap":1241},"2025-10-08",76.98,782900,{"date":1969,"open":1903,"high":1903,"low":1970,"close":1654,"change":393,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1654},"2025-10-07",76.88,-1.09,1099700,{"date":1974,"open":1270,"high":1975,"low":1265,"close":1649,"change":867,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1649},"2025-10-06",77.92,0.05,2130200,{"date":1979,"open":1751,"high":1624,"low":1751,"close":1647,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1647},"2025-10-03",0.84,1.09,517900,{"date":1984,"open":1241,"high":1985,"low":1875,"close":1822,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1822},"2025-10-02",77.019997,-0.03,-0.04,981300,{"date":1990,"open":1746,"high":1991,"low":1735,"close":1654,"change":940,"percent_change":423,"volume":1992,"transactions":9,"vwap":1654},"2025-10-01",77.21,2485000,{"date":1994,"open":1875,"high":1264,"low":1875,"close":1888,"change":1905,"percent_change":968,"volume":1995,"transactions":9,"vwap":1888},"2025-09-30",1912000,{"date":1997,"open":1881,"high":1998,"low":1833,"close":1998,"change":564,"percent_change":1028,"volume":1999,"transactions":9,"vwap":1998},"2025-09-29",76.51,666000,{"date":2001,"open":1950,"high":1811,"low":1866,"close":1811,"change":525,"percent_change":761,"volume":2002,"transactions":9,"vwap":1811},"2025-09-26",1206700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":105,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-25",75.69,75.82,75.39,75.7,-0.63,1617600,{"date":2012,"open":1998,"high":1679,"low":2013,"close":1925,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1925},"2025-09-24",76.099998,-0.78,-1.01,1320000,{"date":2018,"open":1655,"high":2019,"low":1822,"close":2020,"change":2021,"percent_change":1153,"volume":2022,"transactions":9,"vwap":2020},"2025-09-23",77.39,76.96,-0.05,561300,{"date":2024,"open":2025,"high":1712,"low":1672,"close":2026,"change":1510,"percent_change":859,"volume":2027,"transactions":9,"vwap":2026},"2025-09-22",76.7,77.010002,621200,{"date":2029,"open":1735,"high":2030,"low":1672,"close":1217,"change":1400,"percent_change":590,"volume":2031,"transactions":9,"vwap":1217},"2025-09-19",76.85,900300,{"date":2033,"open":2026,"high":2034,"low":1757,"close":2035,"change":711,"percent_change":1905,"volume":2036,"transactions":9,"vwap":2035},"2025-09-18",77.33,77.18,852400,{"date":2038,"open":2035,"high":1270,"low":1217,"close":1985,"change":2039,"percent_change":149,"volume":2040,"transactions":9,"vwap":1985},"2025-09-17",-0.27,1054400,{"date":2042,"open":1887,"high":1726,"low":2043,"close":1731,"change":1153,"percent_change":887,"volume":2044,"transactions":9,"vwap":1731},"2025-09-16",77.089996,804700,{"date":2046,"open":1823,"high":2047,"low":1713,"close":1892,"change":1829,"percent_change":504,"volume":2048,"transactions":9,"vwap":1892},"2025-09-15",77.38,949900,{"date":2050,"open":1661,"high":2051,"low":1920,"close":1264,"change":115,"percent_change":546,"volume":2052,"transactions":9,"vwap":1264},"2025-09-12",76.94,686600,{"date":2054,"open":2055,"high":1705,"low":2055,"close":1710,"change":1840,"percent_change":1981,"volume":2056,"transactions":9,"vwap":1710},"2025-09-11",76.61,521600,{"date":2058,"open":1881,"high":1920,"low":1811,"close":2059,"change":1412,"percent_change":120,"volume":2060,"transactions":9,"vwap":2059},"2025-09-10",76.3,425700,{"date":2062,"open":1916,"high":1679,"low":1755,"close":1839,"change":1326,"percent_change":1174,"volume":2063,"transactions":9,"vwap":1839},"2025-09-09",663500,{"date":2065,"open":1681,"high":1757,"low":2066,"close":2025,"change":1603,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2025},"2025-09-08",76.29,1.25,969200,{"date":2070,"open":2071,"high":1755,"low":2072,"close":2073,"change":503,"percent_change":1196,"volume":2074,"transactions":9,"vwap":2073},"2025-09-05",75.94,75.5,75.75,595500,{"date":2076,"open":1803,"high":1771,"low":2077,"close":1771,"change":564,"percent_change":1028,"volume":2078,"transactions":9,"vwap":1771},"2025-09-04",74.75,457200,{"date":2080,"open":2081,"high":1795,"low":1772,"close":1779,"change":799,"percent_change":711,"volume":2082,"transactions":9,"vwap":1779},"2025-09-03",74.63,651800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":393,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-02",74.28,74.79,74.22,74.72,-1.12,1137500,{"date":2092,"open":2093,"high":1865,"low":2094,"close":1846,"change":2095,"percent_change":344,"volume":2096,"transactions":9,"vwap":1846},"2025-08-29",75.55,75.47,-0.34,979600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1861,"percent_change":941,"volume":2103,"transactions":9,"vwap":2102},"2025-08-28",75.8,76,75.76,75.91,916000,{"date":2105,"open":1859,"high":2106,"low":1812,"close":2107,"change":887,"percent_change":514,"volume":2108,"transactions":9,"vwap":2107},"2025-08-27",75.78,75.74,605000,{"date":2110,"open":2111,"high":1674,"low":2111,"close":2006,"change":1986,"percent_change":1987,"volume":2112,"transactions":9,"vwap":2006},"2025-08-26",75.62,754800,{"date":2114,"open":1680,"high":1881,"low":2115,"close":2116,"change":2117,"percent_change":894,"volume":2118,"transactions":9,"vwap":2116},"2025-08-25",75.81,75.85,-0.73,482800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":821,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-22",75.46,76.68,75.33,76.58,1.94,723300,{"date":2128,"open":1854,"high":2129,"low":2130,"close":2131,"change":2095,"percent_change":344,"volume":2132,"transactions":9,"vwap":2131},"2025-08-21",75.35,75.050003,75.12,504400,{"date":2134,"open":2135,"high":1813,"low":1812,"close":2121,"change":887,"percent_change":514,"volume":2136,"transactions":9,"vwap":2121},"2025-08-20",75.37,1175100,{"date":2138,"open":1949,"high":2099,"low":2139,"close":2140,"change":231,"percent_change":422,"volume":2141,"transactions":9,"vwap":2140},"2025-08-19",75.44,75.54,645100,{"date":2143,"open":2144,"high":1867,"low":2145,"close":2007,"change":1005,"percent_change":190,"volume":2146,"transactions":9,"vwap":2007},"2025-08-18",75.29,75.17,421000,{"date":2148,"open":2149,"high":1851,"low":2150,"close":2123,"change":423,"percent_change":564,"volume":2151,"transactions":9,"vwap":2123},"2025-08-15",75.32,75.27,511300,{"date":2153,"open":2154,"high":2131,"low":2086,"close":2155,"change":38,"percent_change":852,"volume":2156,"transactions":9,"vwap":2155},"2025-08-14",74.88,75.099998,541700,{"date":2158,"open":2159,"high":2007,"low":1771,"close":2149,"change":1861,"percent_change":423,"volume":2160,"transactions":9,"vwap":2149},"2025-08-13",75.18,459300,{"date":2162,"open":2163,"high":1957,"low":2163,"close":1771,"change":2164,"percent_change":762,"volume":2165,"transactions":9,"vwap":1771},"2025-08-12",74.45,0.59,654700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":271,"percent_change":732,"volume":2172,"transactions":9,"vwap":2171},"2025-08-11",74.61,74.77,74.48,74.56,972400,{"date":2174,"open":2175,"high":1845,"low":2088,"close":2176,"change":847,"percent_change":1569,"volume":2177,"transactions":9,"vwap":2176},"2025-08-08",74.76,74.89,693000,{"date":2179,"open":2180,"high":1779,"low":2181,"close":2182,"change":1737,"percent_change":1578,"volume":2183,"transactions":9,"vwap":2182},"2025-08-07",74.8,74.3,74.65,714400,{"date":2185,"open":2186,"high":1804,"low":2186,"close":2187,"change":1407,"percent_change":681,"volume":2188,"transactions":9,"vwap":2187},"2025-08-06",73.82,74.12,511500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1986,"percent_change":1987,"volume":2195,"transactions":9,"vwap":2194},"2025-08-05",73.55,73.73,73.41,73.56,1518700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":87,"percent_change":2067,"volume":2201,"transactions":9,"vwap":2199},"2025-08-04",73.33,73.59,73.28,867400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":968,"percent_change":1544,"volume":2208,"transactions":9,"vwap":2207},"2025-08-01",72.51,72.77,72.17,72.68,1895900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":161,"percent_change":2095,"volume":2215,"transactions":9,"vwap":2214},"2025-07-31",72.6,72.65,72.15,72.41,1054600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":105,"percent_change":53,"volume":2222,"transactions":9,"vwap":2221},"2025-07-30",72.93,73.21,72.45,72.66,485500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":472,"volume":2132,"transactions":9,"vwap":2228},"2025-07-29",73.29,73.36,73.029999,73.14,-0.19,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2198,"change":2089,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2198},"2025-07-28",73.67,73.78,73.18,-1.5,552700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2163,"change":887,"percent_change":514,"volume":2242,"transactions":9,"vwap":2163},"2025-07-25",74.050003,74.49,73.99,652000,{"date":2244,"open":2171,"high":2245,"low":2246,"close":2247,"change":105,"percent_change":1050,"volume":2248,"transactions":9,"vwap":2247},"2025-07-24",74.81,74.5,74.53,1447500,{"date":2250,"open":2163,"high":2251,"low":2252,"close":1845,"change":412,"percent_change":1302,"volume":2253,"transactions":9,"vwap":1845},"2025-07-23",75.040001,74.29,1320600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2233,"change":2164,"percent_change":209,"volume":2259,"transactions":9,"vwap":2233},"2025-07-22",73.24,73.85,73.15,5238500,{"date":2261,"open":2258,"high":2262,"low":2263,"close":2264,"change":1577,"percent_change":1521,"volume":2265,"transactions":9,"vwap":2264},"2025-07-21",73.51,73.080002,73.19,1019800,{"date":2267,"open":2227,"high":2268,"low":2269,"close":2270,"change":1412,"percent_change":120,"volume":2271,"transactions":9,"vwap":2270},"2025-07-18",73.12,72.52,72.62,1413600,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1466,"percent_change":1028,"volume":2277,"transactions":9,"vwap":2276},"2025-07-17",72.35,72.79,72.71,719800,{"date":2279,"open":2280,"high":2269,"low":2281,"close":2214,"change":1544,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2214},"2025-07-16",72.080002,71.9,0.51,1232100,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":392,"percent_change":742,"volume":2289,"transactions":9,"vwap":2288},"2025-07-15",72.83,71.98,72.040001,2277000,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":72,"percent_change":402,"volume":2295,"transactions":9,"vwap":2294},"2025-07-14",72.57,72.85,72.78,632900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2276,"change":1258,"percent_change":2014,"volume":2301,"transactions":9,"vwap":2276},"2025-07-11",72.74,72.82,72.58,481300,{"date":2303,"open":2304,"high":2305,"low":2286,"close":2200,"change":1005,"percent_change":190,"volume":2306,"transactions":9,"vwap":2200},"2025-07-10",72.97,73.32,1579600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":615,"percent_change":1578,"volume":2313,"transactions":9,"vwap":2312},"2025-07-09",72.91,73.23,72.8,73.22,2416200,{"date":2315,"open":2316,"high":2294,"low":2317,"close":2318,"change":616,"percent_change":482,"volume":2319,"transactions":9,"vwap":2318},"2025-07-08",72.25,72.19,72.7,963200,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":1022,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-07",72.76,71.93,72.089996,-1.27,1023200,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1465,"percent_change":1491,"volume":2332,"transactions":9,"vwap":2331},"2025-07-03",72.84,73.099998,73.019997,411000,{"date":2334,"open":2335,"high":2286,"low":2336,"close":2205,"change":231,"percent_change":1905,"volume":2337,"transactions":9,"vwap":2205},"2025-07-02",72.31,72.22,952200,{"date":2339,"open":2340,"high":2329,"low":2341,"close":2270,"change":1153,"percent_change":887,"volume":2342,"transactions":9,"vwap":2270},"2025-07-01",72.61,72.53,1159900,{"date":2344,"open":2345,"high":2298,"low":2335,"close":2207,"change":1774,"percent_change":1701,"volume":2346,"transactions":9,"vwap":2207},"2025-06-30",72.4,1308000,{"date":2348,"open":2349,"high":2270,"low":2350,"close":2345,"change":615,"percent_change":1578,"volume":2351,"transactions":9,"vwap":2345},"2025-06-27",72.33,72.14,897800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-26",71.62,71.94,71.54,71.88,1.13,1.6,1440100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":444,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-25",70.78,70.85,70.55,70.75,-0.28,2415400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":681,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-24",70.73,71.040001,70.59,70.95,1.08,649400,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":293,"percent_change":1840,"volume":2382,"transactions":9,"vwap":2381},"2025-06-23",69.16,70.21,70.19,689100,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":961,"percent_change":383,"volume":2388,"transactions":9,"vwap":2387},"2025-06-20",70.26,69.58,69.61,1000300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2391,"change":1465,"percent_change":565,"volume":2394,"transactions":9,"vwap":2391},"2025-06-18",70.23,70.66,70.14,1408800,{"date":2396,"open":2397,"high":2373,"low":2398,"close":2399,"change":250,"percent_change":393,"volume":2400,"transactions":9,"vwap":2399},"2025-06-17",70.46,69.91,69.98,1072600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":166,"percent_change":1288,"volume":2407,"transactions":9,"vwap":2406},"2025-06-16",70.8,71.18,70.54,70.58,566600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":22,"percent_change":1023,"volume":2414,"transactions":9,"vwap":2413},"2025-06-13",71.14,71.58,71.13,71.27,1552300,{"date":2416,"open":2287,"high":2317,"low":2355,"close":2417,"change":911,"percent_change":1407,"volume":2418,"transactions":9,"vwap":2417},"2025-06-12",72.059998,663400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":712,"percent_change":968,"volume":2425,"transactions":9,"vwap":2424},"2025-06-11",71.84,71.97,71.63,71.66,586900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":72,"percent_change":402,"volume":2432,"transactions":9,"vwap":2431},"2025-06-10",71.64,71.71,71.33,71.47,413000,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":335,"percent_change":230,"volume":2438,"transactions":9,"vwap":2437},"2025-06-09",71.28,71.6,71.4,652200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":335,"percent_change":230,"volume":2445,"transactions":9,"vwap":2444},"2025-06-06",71.25,71.38,71.059998,71.31,727800,{"date":2447,"open":2448,"high":2428,"low":2449,"close":2450,"change":887,"percent_change":514,"volume":2451,"transactions":9,"vwap":2450},"2025-06-05",71.48,71.12,71.22,632600,{"date":2453,"open":2372,"high":2431,"low":2454,"close":2455,"change":2456,"percent_change":616,"volume":2457,"transactions":9,"vwap":2455},"2025-06-04",71.019997,71.3,0.43,997200,{"date":2459,"open":2460,"high":2461,"low":2406,"close":2462,"change":250,"percent_change":374,"volume":2463,"transactions":9,"vwap":2462},"2025-06-03",70.82,70.96,70.87,905700,{"date":2465,"open":2466,"high":2431,"low":2467,"close":2431,"change":1980,"percent_change":1061,"volume":2468,"transactions":9,"vwap":2431},"2025-06-02",70.81,70.76,1031000,{"date":2470,"open":2373,"high":2471,"low":2472,"close":2471,"change":564,"percent_change":632,"volume":2473,"transactions":9,"vwap":2471},"2025-05-30",70.63,70.050003,1519700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":422,"percent_change":848,"volume":2480,"transactions":9,"vwap":2479},"2025-05-29",70.31,70.38,70.040001,70.32,725400,{"date":2482,"open":2476,"high":2483,"low":2484,"close":2485,"change":1401,"percent_change":434,"volume":2486,"transactions":9,"vwap":2485},"2025-05-28",70.33,70.010002,70.12,760500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2371,"change":210,"percent_change":1766,"volume":2492,"transactions":9,"vwap":2371},"2025-05-27",70.64,70.77,70.56,591400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1515,"percent_change":261,"volume":2499,"transactions":9,"vwap":2498},"2025-05-23",69.099998,69.9,68.96,69.76,594400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1412,"percent_change":515,"volume":2506,"transactions":9,"vwap":2505},"2025-05-22",69.21,69.48,69.089996,69.31,599900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":149,"percent_change":751,"volume":2513,"transactions":9,"vwap":2512},"2025-05-21",69.73,70.07,69.38,69.4,528800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1905,"percent_change":1466,"volume":2520,"transactions":9,"vwap":2519},"2025-05-20",69.49,69.8,69.39,69.75,522100,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":2282,"percent_change":325,"volume":2525,"transactions":9,"vwap":2524},"2025-05-19",68.91,69.54,450300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":799,"percent_change":1861,"volume":2532,"transactions":9,"vwap":2531},"2025-05-16",68.87,69.12,68.74,69.029999,913600,{"date":2534,"open":2535,"high":2523,"low":2536,"close":2523,"change":1840,"percent_change":820,"volume":2537,"transactions":9,"vwap":2523},"2025-05-15",68.53,68.4,3094100,{"date":2539,"open":2530,"high":2540,"low":2541,"close":2542,"change":1326,"percent_change":344,"volume":2543,"transactions":9,"vwap":2542},"2025-05-14",68.86,68.07,68.080002,1400900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":933,"percent_change":1905,"volume":2550,"transactions":9,"vwap":2549},"2025-05-13",68.2,68.57,68.15,68.39,3024800,{"date":2552,"open":2549,"high":2549,"low":2553,"close":2554,"change":1861,"percent_change":1465,"volume":2555,"transactions":9,"vwap":2554},"2025-05-12",67.95,68.25,565300,{"date":2557,"open":2558,"high":2554,"low":2559,"close":2542,"change":632,"percent_change":261,"volume":2560,"transactions":9,"vwap":2542},"2025-05-09",68.21,67.85,773800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":190,"percent_change":799,"volume":2567,"transactions":9,"vwap":2566},"2025-05-08",67.91,68.050003,67.61,67.64,789200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2095,"percent_change":751,"volume":2574,"transactions":9,"vwap":2573},"2025-05-07",67.62,67.83,67.43,67.56,1987300,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":847,"percent_change":1510,"volume":2580,"transactions":9,"vwap":2579},"2025-05-06",67.72,68.059998,67.9,625800,{"date":2582,"open":2583,"high":2584,"low":2565,"close":2585,"change":940,"percent_change":968,"volume":2586,"transactions":9,"vwap":2585},"2025-05-05",67.74,67.81,67.66,1785400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-02",67.37,67.69,67.3,67.48,1.16,1.75,765700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1798,"percent_change":2039,"volume":2602,"transactions":9,"vwap":2601},"2025-05-01",66.7,66.83,66.31,66.32,1961200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1798,"percent_change":2039,"volume":2609,"transactions":9,"vwap":2608},"2025-04-30",66.099998,66.92,66.010002,66.5,3676700,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":712,"percent_change":848,"volume":2615,"transactions":9,"vwap":2614},"2025-04-29",66.48,66.84,66.68,976100,{"date":2617,"open":2618,"high":2619,"low":2607,"close":2620,"change":1577,"percent_change":832,"volume":2621,"transactions":9,"vwap":2620},"2025-04-28",66.12,66.6,66.49,3488700,{"date":180,"open":2623,"high":2624,"low":176,"close":2625,"change":911,"percent_change":616,"volume":2626,"transactions":9,"vwap":2625},65.52,65.95,65.92,585500]