[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLF":3,"homepage-market-summary":34,"stock-historical-SLF":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SLF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Sun Life Financial Inc.","NYSE",null,"Common Stock","Sun Life Financial is one of the Big Three Canadian life insurers. The Canadian business contributed around 35% of its 2025 adjusted earnings. In that segment, the firm provides health, life insurance, and annuity products to individual and group customers. Its US business is mostly group health and contributed about 17% of the firm's adjusted earnings in 2025. Sun Life also offers life insurance and wealth products in several Asian markets with a strong presence in Hong Kong and the Philippines. The Asia segment contributed around 18% of adjusted 2025 earnings. Its asset management business had around CAD 1.2 trillion in total assets under management or administration at the end of 2025 and represents around 30% of the firm's earnings.","68,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.0098,3.84,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},76.65,75.62,76.96,75.39,75.82,0.83,1.09,334469.432712,7799,76.4306,84.375,57.22,616120.9362167976,71.6,6676,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":29,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":19,"start_date":187,"end_date":5},56.22,631326,230434075.926633,29.41,"2025-04-29",[189,190,200,211,222,233,244,255,265,276,287,298,308,318,329,339,350,361,371,382,391,402,413,423,433,443,454,464,473,484,494,504,514,523,534,544,554,562,571,581,590,600,610,619,629,639,650,659,668,677,688,698,708,717,727,735,744,753,763,770,775,783,790,797,801,808,814,821,827,834,840,848,856,861,868,875,881,889,895,902,907,915,923,931,940,947,956,964,972,981,989,998,1006,1015,1023,1032,1040,1047,1054,1061,1070,1076,1082,1089,1097,1104,1112,1120,1128,1136,1144,1150,1157,1164,1170,1177,1184,1191,1198,1203,1210,1218,1224,1232,1239,1247,1256,1263,1271,1278,1285,1292,1300,1308,1315,1322,1329,1335,1343,1350,1356,1364,1372,1379,1388,1394,1401,1410,1418,1425,1433,1439,1445,1454,1462,1468,1474,1481,1489,1494,1501,1509,1518,1526,1533,1541,1545,1551,1558,1564,1571,1577,1583,1590,1596,1603,1607,1614,1620,1626,1630,1635,1641,1644,1650,1658,1666,1671,1676,1682,1687,1693,1699,1705,1710,1714,1719,1724,1728,1733,1739,1746,1751,1756,1763,1770,1777,1783,1791,1798,1804,1811,1817,1824,1830,1835,1842,1848,1854,1860,1866,1874,1880,1886,1891,1898,1904,1911,1916,1923,1929,1936,1944,1950,1955,1960,1967,1975,1981,1985,1991,1997,2003,2008,2015,2020,2024,2031,2035,2040,2046,2050,2058,2062,2066,2072,2078,2085,2093,2099,2104,2110,2115,2122,2128,2134,2140,2146,2151,2157,2162,2165,2169,2172,2179,2183,2190,2196,2200,2207,2215,2222,2229,2235,2240,2243,2249,2253,2258,2262,2266,2272,2277,2281,2288,2295,2299,2304,2311,2316,2323,2327,2333,2339,2346,2349,2352,2355,2360,2365,2369,2373,2377,2381,2384,2389,2395,2399,2402,2409,2414,2422,2427,2435,2442,2447,2452,2457,2463,2467,2473,2478,2485,2489,2495,2500,2506,2510,2514,2520,2524,2527,2532,2536,2541,2547,2552,2555,2560,2565,2570,2574,2577,2582,2587,2591,2595,2602,2609,2613,2619,2623,2631,2638,2642],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":193,"low":194,"close":23,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",76.99,77,75.72,-1.91,-2.46,725723.116339,12163,76.0477,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",78.87,79.14,77.55,77.73,-0.88,-1.12,592560.462203,9992,77.9409,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",78.55,79.01,78.4,78.61,0.04,0.05,348117.098997,7075,78.6786,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",77.875,78.7,77.64,78.57,0.9,1.16,548337.83056,7540,78.4009,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",77.685,78.28,76.565,77.67,-0.3,-0.38,394304.863737,7764,77.4433,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",78.81,78.83,77.935,77.97,-1.09,-1.38,354513.552754,7188,78.2195,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":162,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",79.21,79.37,78.53,79.06,-0.53,369568.600633,7523,78.9045,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",79.86,80.25,79.41,79.48,-0.43,-0.54,367329.12704,7125,79.6812,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",79.68,80.0699,79.34,79.91,0.46,0.58,377669.354959,6326,79.7729,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",79.72,80.14,79.24,79.45,-0.51,-0.64,722996.186055,9178,79.5154,{"date":299,"open":290,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",81.32,79.9,79.96,-0.75,-0.93,459630.55963,7409,80.2736,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",81.67,80.02,80.71,-0.73,-0.9,345830.220382,8020,80.6564,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",81.36,81.68,81.03,81.44,0.17,0.21,592266.523208,6432,81.4397,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":282,"volume":336,"transactions":337,"vwap":338},"2026-09-18",80.46,81.38,80.03,81.27,0.37,901926.732382,6182,81.222,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",80.8,81.41,80.285,80.9,0.63,0.78,310686.957215,6916,80.9426,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",80.56,81.16,79.8,80.27,-0.26,-0.32,396207.246613,8570,80.4946,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":335,"volume":368,"transactions":369,"vwap":370},"2026-09-15",80.26,80.61,79.8129,80.53,0.3,259165.295586,6376,80.2771,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",79.67,80.31,79.425,80.23,0.56,0.7,338318.964478,6503,80.0313,{"date":383,"open":384,"high":385,"low":246,"close":373,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",80.34,80.49,0.11,0.14,346646.084837,7499,79.4481,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",78.65,79.65,78.51,79.56,1.08,1.38,417455.752026,7529,79.3562,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",79.17,79.51,78.18,78.48,-1.07,-1.35,1756181.563875,7916,78.554,{"date":414,"open":341,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",80.89,79.4375,79.55,-1.42,-1.75,492213.61809,6696,79.8369,{"date":424,"open":425,"high":426,"low":311,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",80.32,81.375,80.97,0.18,0.22,586331.876782,9631,81.0341,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",79.92,80.95,80.79,1.33,1.67,917702.77449,12438,80.6159,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",78.21,79.52,78.02,79.46,1.47,1.88,539022.043392,9204,79.0925,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":116,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",78.6,78.64,77.25,77.99,-0.5,677942.117494,10185,77.7785,{"date":465,"open":225,"high":466,"low":467,"close":468,"change":240,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",78.96,78.07,78.38,-0.48,658021.017774,10407,78.4316,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",78.95,79.185,78.41,78.76,0.15,0.19,436021.200604,7198,78.7526,{"date":485,"open":486,"high":487,"low":488,"close":216,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",78.45,79.22,78.14,-0.44,-0.56,533550.572271,10040,78.6853,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":304,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",79.2,79.73,79,79.05,-1.16,2870380.333281,8255,79.0983,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",79.49,79.98,78.92,0.93,1.18,6232790.10371,8643,79.0707,{"date":515,"open":516,"high":506,"low":517,"close":499,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",79.38,78.59,0.07,0.09,510032.954371,9593,79.0477,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",78.27,79.84,78.155,78.98,0.72,0.92,307531.686907,7667,79.124,{"date":535,"open":499,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",79.5,78.15,78.26,-1.23,-1.55,464433.89656,8897,78.535,{"date":545,"open":546,"high":547,"low":548,"close":506,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",80.44,80.83,79.23,-0.92,-1.14,448232.287372,9532,79.617,{"date":555,"open":427,"high":427,"low":556,"close":557,"change":239,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",80.22,80.41,-0.37,420695.707855,8069,80.5389,{"date":563,"open":564,"high":565,"low":331,"close":312,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",81.3,81.89,-0.66,-0.81,511013.684869,8531,80.8552,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":140,"volume":578,"transactions":579,"vwap":580},"2026-08-14",81.07,81.55,80.99,81.37,0.48,401980.890098,7279,81.3349,{"date":582,"open":583,"high":584,"low":268,"close":415,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",80.57,81.14,0.65,0.81,1186877.71069,8146,80.8441,{"date":591,"open":592,"high":573,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",80.67,80.05,80.24,-0.36,-0.45,572783.487391,8766,80.3575,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":196,"volume":607,"transactions":608,"vwap":609},"2026-08-11",82.73,82.84,80.58,80.6,-2.03,564870.57983,11728,81.1179,{"date":611,"open":612,"high":613,"low":574,"close":614,"change":529,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",82.3,82.875,82.63,0.88,439956.791479,9203,82.4887,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":460,"volume":626,"transactions":627,"vwap":628},"2026-08-07",82.86,83.01,80.11,81.91,-0.41,763149.461666,14704,81.2185,{"date":630,"open":631,"high":632,"low":321,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",82.44,82.725,82.32,0.45,0.55,393769.415596,9194,82.1815,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",82.18,82.43,80.81,81.87,-0.4,-0.49,742436.849429,12629,81.6942,{"date":651,"open":652,"high":653,"low":565,"close":654,"change":150,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",82.65,82.69,82.27,-0.23,449370.418523,9849,82.1754,{"date":660,"open":661,"high":662,"low":642,"close":663,"change":646,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",83.19,83.56,82.46,-0.59,266289.63541,6325,82.7664,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":428,"percent_change":429,"volume":674,"transactions":675,"vwap":676},"2026-07-31",82.62,83.4,82.61,82.95,349242.696219,7679,83.0546,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",83.02,83.3,82.6,82.77,0.5,0.61,399720.495213,8265,82.9063,{"date":689,"open":690,"high":691,"low":692,"close":654,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",83.71,83.94,82.02,-1.8,-2.14,654160.227492,26860,82.6873,{"date":699,"open":700,"high":29,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",82.97,82.9,84.07,1.14,1.37,392021.828816,20381,84.0081,{"date":709,"open":614,"high":710,"low":711,"close":712,"change":713,"percent_change":24,"volume":714,"transactions":715,"vwap":716},"2026-07-27",83.05,82.355,82.93,0.68,349134.771098,19971,82.7766,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",81.43,82.435,82.25,0.84,1.03,375976.935111,8534,82.099,{"date":728,"open":427,"high":729,"low":730,"close":342,"change":731,"percent_change":518,"volume":732,"transactions":733,"vwap":734},"2026-07-23",81.49,80.5,0.06,415475.801691,8752,81.2078,{"date":736,"open":564,"high":565,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",81.12,81.35,0.38,0.47,561291.130117,9679,81.5039,{"date":745,"open":746,"high":747,"low":268,"close":427,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",80.75,81.165,0.32,0.4,534359.066059,7757,80.8117,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":251,"volume":760,"transactions":761,"vwap":762},"2026-07-20",81.53,82.06,80.435,80.65,-1.13,521750.332662,9136,80.9387,{"date":764,"open":765,"high":721,"low":341,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",81.73,81.78,0.16,0.2,989600,{"date":771,"open":573,"high":772,"low":573,"close":773,"change":335,"percent_change":282,"volume":774,"transactions":9,"vwap":773},"2026-07-16",82,81.62,729300,{"date":776,"open":777,"high":778,"low":448,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",79.7,81.6,81.25,1.72,2.16,636400,{"date":784,"open":466,"high":785,"low":466,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",79.88,79.53,1.06,1.35,542400,{"date":791,"open":291,"high":792,"low":793,"close":794,"change":795,"percent_change":693,"volume":796,"transactions":9,"vwap":794},"2026-07-13",79.59,78.019997,78.47,-1.44,835300,{"date":798,"open":730,"high":344,"low":799,"close":281,"change":240,"percent_change":42,"volume":800,"transactions":9,"vwap":281},"2026-07-10",79.78,440900,{"date":802,"open":803,"high":804,"low":258,"close":805,"change":228,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",79.69,80.39,80.29,1.13,298300,{"date":809,"open":497,"high":810,"low":811,"close":812,"change":293,"percent_change":294,"volume":813,"transactions":9,"vwap":812},"2026-07-08",79.79,78.9,79.39,444400,{"date":815,"open":816,"high":817,"low":393,"close":301,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":301},"2026-07-07",78.97,80.36,0.91,1.15,420100,{"date":822,"open":823,"high":823,"low":468,"close":824,"change":566,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-06",80,78.99,-0.83,614900,{"date":828,"open":829,"high":373,"low":830,"close":394,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":394},"2026-07-02",79.059998,78.35,0.8,1.01,545800,{"date":835,"open":836,"high":548,"low":836,"close":837,"change":838,"percent_change":635,"volume":839,"transactions":9,"vwap":837},"2026-07-01",78.2,78.85,0.43,213400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":77,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",78.33,78.63,77.91,78.42,0.42,356400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":768,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-29",77.89,78.12,77.39,78.089996,0.26,340100,{"date":857,"open":238,"high":830,"low":858,"close":850,"change":859,"percent_change":683,"volume":860,"transactions":9,"vwap":850},"2026-06-26",77.54,0.39,376600,{"date":862,"open":863,"high":456,"low":864,"close":865,"change":866,"percent_change":121,"volume":867,"transactions":9,"vwap":865},"2026-06-25",77.51,77.49,77.5,0.24,446800,{"date":869,"open":870,"high":871,"low":19,"close":872,"change":645,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-24",77.77,77.88,77.26,-0.52,1430100,{"date":876,"open":877,"high":537,"low":878,"close":879,"change":386,"percent_change":387,"volume":880,"transactions":9,"vwap":879},"2026-06-23",77.21,77.17,77.66,532700,{"date":882,"open":883,"high":884,"low":885,"close":204,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":204},"2026-06-22",77.7,78.75,77.37,-1.4,-1.77,803600,{"date":890,"open":891,"high":528,"low":892,"close":475,"change":832,"percent_change":893,"volume":894,"transactions":9,"vwap":475},"2026-06-18",78.13,77.98,1.3,858300,{"date":896,"open":897,"high":457,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",77.41,77.94,0.28,0.36,612800,{"date":903,"open":904,"high":905,"low":904,"close":879,"change":787,"percent_change":398,"volume":906,"transactions":9,"vwap":879},"2026-06-16",76.9,77.93,322100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":71,"volume":914,"transactions":9,"vwap":912},"2026-06-15",76.86,77.010002,76.17,76.6,-0.04,304800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":831,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",76.24,76.84,75.95,76.64,1.05,505200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":530,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-11",75.25,76.19,75.11,75.84,1.23,1020000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",74.31,75.040001,74.040001,74.92,0.95,1.28,843600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":634,"percent_change":684,"volume":946,"transactions":9,"vwap":945},"2026-06-09",73.96,74.68,73.74,73.97,410100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",73.72,74.44,73.089996,73.52,-0.2,-0.27,464000,{"date":957,"open":958,"high":959,"low":960,"close":949,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":949},"2026-06-05",73.19,74.13,72.95,0.76,1.04,560400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":510,"volume":971,"transactions":9,"vwap":969},"2026-06-04",72.49,73.040001,72.31,72.96,0.85,567400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",72.2,72.93,72.080002,72.11,-0.63,-0.87,533800,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",71.059998,73.019997,72.74,1.74,2.45,439400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",71.25,71.88,70.66,71,-0.8,-1.11,504500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",71.59,72.82,71.8,-0.09,-0.13,582200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",72.32,72.36,71.63,71.89,-0.7,-0.96,953400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":162,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",71.79,72.66,71.4,72.59,-0.58,601000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",73.33,73.64,72.63,73.010002,-0.07,-0.1,6074700,{"date":1033,"open":1034,"high":1035,"low":984,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",73.55,73.6,73.080002,-0.16,-0.22,364900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":429,"percent_change":367,"volume":1046,"transactions":9,"vwap":1045},"2026-05-21",72.45,73.38,72.37,73.24,400200,{"date":1048,"open":1049,"high":1045,"low":1050,"close":984,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":984},"2026-05-20",71.96,71.57,1.43,2,455800,{"date":1055,"open":1044,"high":1056,"low":1057,"close":1000,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1000},"2026-05-19",72.67,71.5,-1.2,-1.65,558000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",72.28,72.88,72.019997,72.79,0.87,1.21,172100,{"date":1071,"open":1072,"high":1065,"low":983,"close":1073,"change":1074,"percent_change":749,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",71.43,71.92,0.29,522000,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1010,"change":1080,"percent_change":229,"volume":1081,"transactions":9,"vwap":1010},"2026-05-14",70.87,71.69,0.82,528800,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":480,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",70.25,71.13,70.81,0.27,887200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":519,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",70.35,70.97,69.66,70.62,0.13,540300,{"date":1098,"open":1091,"high":1099,"low":1100,"close":1101,"change":740,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",71.36,70,70.53,0.67,847900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":635,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",69.79,70.099998,69.23,70.059998,0.79,872000,{"date":1113,"open":1114,"high":974,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",71.14,69.4,69.51,-3.59,-4.91,1132000,{"date":1121,"open":1122,"high":1123,"low":984,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",73.68,74.16,73.099998,-0.11,-0.15,791200,{"date":1129,"open":968,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",73.48,72.24,73.21,1.07,1.48,586300,{"date":1137,"open":1138,"high":1027,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",72.029999,71.83,72.14,-0.18,-0.25,723600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1008,"change":866,"percent_change":77,"volume":1149,"transactions":9,"vwap":1008},"2026-05-01",72.51,72.83,72.13,382600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":976,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":976},"2026-04-30",70.48,72.12,1.57,2.23,398700,{"date":1158,"open":1159,"high":1160,"low":1091,"close":1161,"change":1162,"percent_change":1013,"volume":1163,"transactions":9,"vwap":1161},"2026-04-29",70.79,71.45,70.51,-0.68,456900,{"date":1165,"open":983,"high":1166,"low":1092,"close":1167,"change":1168,"percent_change":145,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",71.71,71.19,0.49,931200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":825,"percent_change":500,"volume":1176,"transactions":9,"vwap":1175},"2026-04-27",71.2,71.65,70.55,70.7,519800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1110,"percent_change":93,"volume":1183,"transactions":9,"vwap":1182},"2026-04-24",71.75,72.059998,71.46,71.53,598700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":854,"percent_change":335,"volume":1190,"transactions":9,"vwap":1189},"2026-04-23",70.33,71.040001,70.21,70.74,599400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1152,"change":767,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1152},"2026-04-22",70.32,70.63,69.98,0.23,670700,{"date":1199,"open":1200,"high":1078,"low":1201,"close":1193,"change":1003,"percent_change":1004,"volume":1202,"transactions":9,"vwap":1193},"2026-04-21",70.37,70.3,573300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1095,"percent_change":428,"volume":1209,"transactions":9,"vwap":1208},"2026-04-20",70.029999,70.65,69.93,70.41,656300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":439,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-17",69.099998,70.5,68.61,70.28,2.43,1319300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1214,"change":1074,"percent_change":846,"volume":1223,"transactions":9,"vwap":1214},"2026-04-16",68.4,68.82,68.080002,552100,{"date":1225,"open":1226,"high":1220,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-15",67.18,67.040001,68.32,1.19,1.77,414800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":970,"percent_change":938,"volume":1238,"transactions":9,"vwap":1237},"2026-04-14",66.31,67.21,66.26,67.13,396900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":832,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",64.83,66.3,64.81,66.28,1.55,374900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-10",66.14,66.21,64.89,65.27,-0.76,-1.15,592100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":519,"percent_change":387,"volume":1262,"transactions":9,"vwap":1261},"2026-04-09",65.5,66.51,65.36,66.029999,381300,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",64.69,66.099998,65.94,2.05,3.21,690800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":859,"percent_change":684,"volume":1277,"transactions":9,"vwap":1276},"2026-04-07",63.5,64.17,63.12,63.89,491900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1273,"change":1283,"percent_change":150,"volume":1284,"transactions":9,"vwap":1273},"2026-04-06",63.55,64.3,63.45,-0.12,580500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1102,"percent_change":787,"volume":1291,"transactions":9,"vwap":1290},"2026-04-02",62.24,63.63,62.080002,63.62,825200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":859,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-01",62.9,63.6,62.74,62.95,0.62,1417000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":723,"volume":1307,"transactions":9,"vwap":1305},"2026-03-31",62.54,62.72,61.19,62.56,0.64,880400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":635,"percent_change":228,"volume":1314,"transactions":9,"vwap":1313},"2026-03-30",61.63,62.46,61.23,61.92,635200,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":500,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-27",62.34,61.2,61.37,-1.86,695900,{"date":1323,"open":1324,"high":1325,"low":1289,"close":1326,"change":1327,"percent_change":240,"volume":1328,"transactions":9,"vwap":1326},"2026-03-26",62.32,63.040001,62.53,-0.24,502100,{"date":1330,"open":1290,"high":1331,"low":1332,"close":1333,"change":1327,"percent_change":240,"volume":1334,"transactions":9,"vwap":1333},"2026-03-25",64.12,62.65,62.77,685900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1038,"volume":1342,"transactions":9,"vwap":1340},"2026-03-24",62.69,63.29,62.26,63.0099983,-0.14,656600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":397,"percent_change":986,"volume":1349,"transactions":9,"vwap":1348},"2026-03-23",62.81,63.49,62.48,63.15,553800,{"date":1351,"open":1352,"high":1340,"low":1353,"close":1354,"change":460,"percent_change":995,"volume":1355,"transactions":9,"vwap":1354},"2026-03-20",62.87,61.95,62.07,753100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":539,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",63.11,63.18,62.37,62.57,-0.78,584400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-18",63.79,64.13,63.35,-0.62,-0.97,572100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1095,"percent_change":768,"volume":1378,"transactions":9,"vwap":1377},"2026-03-17",64.27,64.5,63.87,63.97,471800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",63.33,64.089996,63.19,63.84,1.1,1.75,612900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1296,"change":1283,"percent_change":150,"volume":1393,"transactions":9,"vwap":1296},"2026-03-13",62.97,63.25,62.64,568000,{"date":1395,"open":1396,"high":1282,"low":1397,"close":1398,"change":1399,"percent_change":207,"volume":1400,"transactions":9,"vwap":1398},"2026-03-12",63.049999,62.52,62.86,-0.71,613300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-11",63.51,64.15,63.26,63.57,0.01,0.02,496500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":218,"volume":1417,"transactions":9,"vwap":1415},"2026-03-10",63.73,64.43,63.43,63.56,0.03,468500,{"date":1419,"open":1382,"high":1420,"low":1421,"close":1422,"change":167,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-09",64.24,62.94,63.53,-2.07,550000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":294,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-06",65.12,65.16,64.46,64.87,-0.98,510300,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1407,"percent_change":1408,"volume":1438,"transactions":9,"vwap":1437},"2026-03-05",64.77,65.74,65.51,618900,{"date":1440,"open":1441,"high":1258,"low":1442,"close":1258,"change":228,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1258},"2026-03-04",64.52,64.19,1.39,439700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-03",64.21,64.75,63.22,64.6,-0.61,-0.94,1164300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":873,"volume":1461,"transactions":9,"vwap":1459},"2026-03-02",64.67,65.59,64.39,65.21,-0.34,893100,{"date":1463,"open":1464,"high":1465,"low":1243,"close":1466,"change":324,"percent_change":854,"volume":1467,"transactions":9,"vwap":1466},"2026-02-27",65.41,66.29,65.55,1265400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1037,"percent_change":1327,"volume":1349,"transactions":9,"vwap":1473},"2026-02-26",66,66.080002,65.07,65.38,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":345,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-25",64.33,65.54,63.82,0.97,763100,{"date":1482,"open":1483,"high":1484,"low":1377,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-24",64.56,64.97,64.91,0.35,0.54,3214400,{"date":1490,"open":1470,"high":1491,"low":1492,"close":1483,"change":887,"percent_change":1493,"volume":1209,"transactions":9,"vwap":1483},"2026-02-23",66.17,64.55,-2.67,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":832,"percent_change":1245,"volume":1500,"transactions":9,"vwap":1499},"2026-02-20",65.67,66.42,65.31,66.33,638900,{"date":1502,"open":1503,"high":1504,"low":1484,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-19",66.13,66.41,65.32,-1.02,-1.54,719000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-18",67.79,67.88,65.89,66.34,-1.49,-2.2,812900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":207,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-17",68.87,69.25,67.41,67.83,-1.62,1729900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":480,"percent_change":899,"volume":1532,"transactions":9,"vwap":1531},"2026-02-13",69.17,69.67,67.71,68.95,1816700,{"date":1534,"open":1535,"high":1536,"low":1470,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",66.75,68.94,68.76,3.85,5.93,1500600,{"date":1542,"open":1543,"high":1258,"low":1544,"close":1485,"change":664,"percent_change":314,"volume":1378,"transactions":9,"vwap":1485},"2026-02-11",65.4,64.84,{"date":1546,"open":1448,"high":1496,"low":1547,"close":1258,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1258},"2026-02-10",64.66,1.02,1.58,402600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":313,"percent_change":207,"volume":1557,"transactions":9,"vwap":1556},"2026-02-09",65.42,65.56,64.29,64.48,644800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1459,"change":900,"percent_change":377,"volume":1563,"transactions":9,"vwap":1459},"2026-02-06",65.029999,65.66,64.74,572800,{"date":1565,"open":1560,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1012,"volume":1570,"transactions":9,"vwap":1568},"2026-02-05",65.52,64.54,64.85,-0.46,576100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1498,"change":937,"percent_change":1134,"volume":1576,"transactions":9,"vwap":1498},"2026-02-04",64.28,65.77,63.61,1781500,{"date":1578,"open":1579,"high":1580,"low":1415,"close":1581,"change":1306,"percent_change":180,"volume":1582,"transactions":9,"vwap":1581},"2026-02-03",63.65,64.53,64.36,649100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":713,"percent_change":397,"volume":1589,"transactions":9,"vwap":1588},"2026-02-02",63.39,63.94,63,63.72,387000,{"date":1591,"open":1414,"high":1592,"low":1593,"close":1325,"change":303,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1325},"2026-01-30",63.75,62.45,-1.18,607000,{"date":1597,"open":1273,"high":1598,"low":1599,"close":1366,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1366},"2026-01-29",63.93,63.27,0.74,1.17,606300,{"date":1604,"open":1333,"high":1599,"low":1605,"close":1396,"change":429,"percent_change":1486,"volume":1606,"transactions":9,"vwap":1396},"2026-01-28",62.61,450700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":116,"percent_change":1369,"volume":1613,"transactions":9,"vwap":1612},"2026-01-27",63.41,63.47,62.76,62.83,409600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1449,"change":42,"percent_change":100,"volume":1619,"transactions":9,"vwap":1449},"2026-01-26",63.69,64.11,62.84,319300,{"date":1621,"open":1622,"high":1588,"low":1623,"close":1616,"change":806,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1616},"2026-01-23",62.6,62.31,1.81,463200,{"date":1627,"open":1302,"high":1390,"low":1628,"close":1305,"change":1095,"percent_change":325,"volume":1629,"transactions":9,"vwap":1305},"2026-01-22",62.43,262400,{"date":1631,"open":1628,"high":1632,"low":1339,"close":1628,"change":1633,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1628},"2026-01-21",62.91,0,335200,{"date":1636,"open":1637,"high":1638,"low":1324,"close":1628,"change":240,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1628},"2026-01-20",62.96,63.59,-0.6,444800,{"date":1642,"open":1332,"high":1610,"low":1593,"close":1345,"change":386,"percent_change":428,"volume":1643,"transactions":9,"vwap":1345},"2026-01-16",508300,{"date":1645,"open":1646,"high":1333,"low":1647,"close":1648,"change":1600,"percent_change":1229,"volume":1649,"transactions":9,"vwap":1648},"2026-01-15",62.16,61.96,62.7,344400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1647,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1647},"2026-01-14",61.71,62.2,61.47,0.53,0.86,562900,{"date":1659,"open":1660,"high":1305,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-13",62.51,61.3,61.43,-1.1,-1.76,526800,{"date":1667,"open":1352,"high":1668,"low":1360,"close":1326,"change":1669,"percent_change":596,"volume":1670,"transactions":9,"vwap":1326},"2026-01-12",63.060001,-0.28,306000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1345,"change":56,"percent_change":767,"volume":1675,"transactions":9,"vwap":1345},"2026-01-09",62.35,63.2,563100,{"date":1677,"open":1678,"high":1359,"low":1593,"close":1679,"change":71,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-08",62.75,62.71,-0.08,482800,{"date":1683,"open":1588,"high":1366,"low":1684,"close":1611,"change":314,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1611},"2026-01-07",62.67,-1.41,329200,{"date":1688,"open":1579,"high":1689,"low":1690,"close":1691,"change":428,"percent_change":899,"volume":1692,"transactions":9,"vwap":1691},"2026-01-06",63.9,63.17,63.66,292100,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1306,"percent_change":1548,"volume":1698,"transactions":9,"vwap":1697},"2026-01-05",62.63,63.92,63.48,363800,{"date":1700,"open":1360,"high":1421,"low":1701,"close":1618,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1618},"2026-01-02",62.12,0.44,0.71,281600,{"date":1706,"open":1628,"high":1637,"low":1707,"close":1708,"change":239,"percent_change":469,"volume":1709,"transactions":9,"vwap":1708},"2025-12-31",62.38,62.4,302300,{"date":1711,"open":1361,"high":1712,"low":1361,"close":1648,"change":1003,"percent_change":1341,"volume":1713,"transactions":9,"vwap":1648},"2025-12-30",62.99,250000,{"date":1715,"open":1716,"high":1275,"low":1716,"close":1717,"change":767,"percent_change":854,"volume":1718,"transactions":9,"vwap":1717},"2025-12-29",62.5,62.79,282700,{"date":1720,"open":1721,"high":1332,"low":1722,"close":1695,"change":767,"percent_change":854,"volume":1723,"transactions":9,"vwap":1695},"2025-12-26",62.47,62.3,114000,{"date":1725,"open":1726,"high":1726,"low":1721,"close":1721,"change":1633,"percent_change":1633,"volume":1727,"transactions":9,"vwap":1721},"2025-12-25",62.66,174036,{"date":1729,"open":1726,"high":1730,"low":1731,"close":1721,"change":71,"percent_change":1680,"volume":1732,"transactions":9,"vwap":1721},"2025-12-24",62.89,62.029999,174000,{"date":1734,"open":1735,"high":1678,"low":1736,"close":1397,"change":335,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1397},"2025-12-23",62.060001,62,0.6,239400,{"date":1740,"open":1741,"high":1360,"low":1742,"close":1743,"change":684,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-22",61.56,61.41,62.15,0.99,312800,{"date":1747,"open":1748,"high":1735,"low":1319,"close":1749,"change":1095,"percent_change":325,"volume":1750,"transactions":9,"vwap":1749},"2025-12-19",61.5,61.54,535500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1742,"change":768,"percent_change":77,"volume":860,"transactions":9,"vwap":1742},"2025-12-18",61.15,61.6,60.96,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1030,"volume":1762,"transactions":9,"vwap":1760},"2025-12-17",61.0099983,61.49,61.21,-0.06,441200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":838,"percent_change":1703,"volume":1769,"transactions":9,"vwap":1768},"2025-12-16",61.12,61.64,61.060001,61.27,299500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":838,"percent_change":1703,"volume":1776,"transactions":9,"vwap":1775},"2025-12-15",60.7,61.02,60.56,60.84,524200,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":378,"percent_change":1601,"volume":1782,"transactions":9,"vwap":1781},"2025-12-12",59.72,60.53,60.41,261400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":111,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-11",58.92,59.8,58.87,59.71,1.51,373600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":356,"percent_change":489,"volume":1797,"transactions":9,"vwap":1796},"2025-12-10",59.040001,59.18,58.71,58.82,646300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":684,"percent_change":962,"volume":1686,"transactions":9,"vwap":1803},"2025-12-09",58.74,59.33,58.68,59.080002,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1125,"percent_change":150,"volume":1810,"transactions":9,"vwap":1809},"2025-12-08",58.55,58.86,58.33,58.47,829900,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":970,"percent_change":449,"volume":1816,"transactions":9,"vwap":1815},"2025-12-05",57.96,58.65,58.58,362100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1003,"percent_change":1037,"volume":1823,"transactions":9,"vwap":1822},"2025-12-04",57.78,58.24,57.52,57.73,259900,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":429,"percent_change":739,"volume":1829,"transactions":9,"vwap":1828},"2025-12-03",57.53,58.13,57.82,346100,{"date":1831,"open":1832,"high":1832,"low":30,"close":1833,"change":1125,"percent_change":150,"volume":1834,"transactions":9,"vwap":1833},"2025-12-02",58.029999,57.6,683300,{"date":1836,"open":1837,"high":1803,"low":1838,"close":1839,"change":1685,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-01",59.02,57.54,57.71,-2.38,531900,{"date":1843,"open":1802,"high":1844,"low":1845,"close":1846,"change":282,"percent_change":346,"volume":1847,"transactions":9,"vwap":1846},"2025-11-28",59.43,58.63,59.12,264300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":550,"percent_change":195,"volume":1853,"transactions":9,"vwap":1852},"2025-11-26",59.24,59.25,58.66,963600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1786,"change":378,"percent_change":510,"volume":1859,"transactions":9,"vwap":1786},"2025-11-25",59.23,59.98,59.19,1156700,{"date":1861,"open":1862,"high":1863,"low":1785,"close":1864,"change":469,"percent_change":567,"volume":1865,"transactions":9,"vwap":1864},"2025-11-24",59.5,59.64,59.099998,414200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":111,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-21",58.85,59.89,58.81,59.58,1.52,205500,{"date":1875,"open":1793,"high":1876,"low":1877,"close":1878,"change":731,"percent_change":56,"volume":1879,"transactions":9,"vwap":1878},"2025-11-20",59.15,58.5,58.69,247400,{"date":1881,"open":1856,"high":1882,"low":1883,"close":1845,"change":1369,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1845},"2025-11-19",59.26,58.39,-1.05,534000,{"date":1887,"open":1888,"high":1801,"low":1889,"close":1851,"change":325,"percent_change":900,"volume":1890,"transactions":9,"vwap":1851},"2025-11-18",58.91,58.62,394300,{"date":1892,"open":1893,"high":1844,"low":1894,"close":1793,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1793},"2025-11-17",59.21,58.73,-0.17,-0.29,302400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1893,"change":899,"percent_change":577,"volume":1903,"transactions":9,"vwap":1893},"2025-11-14",58.78,59.38,58.44,1087700,{"date":1905,"open":1906,"high":1844,"low":1907,"close":1908,"change":1909,"percent_change":595,"volume":1910,"transactions":9,"vwap":1908},"2025-11-13",59.14,58.7,58.93,-0.21,442200,{"date":1912,"open":1913,"high":1882,"low":1913,"close":1906,"change":1601,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1906},"2025-11-12",58,2.02,423400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1283,"percent_change":1909,"volume":1922,"transactions":9,"vwap":1921},"2025-11-11",58.09,58.26,57.92,57.97,552000,{"date":1924,"open":1925,"high":1852,"low":1926,"close":1918,"change":596,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1918},"2025-11-10",58.59,57.48,-0.77,677700,{"date":1930,"open":1800,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":304,"volume":1935,"transactions":9,"vwap":1933},"2025-11-07",58.99,58.099998,58.54,-0.55,883900,{"date":1937,"open":1938,"high":1939,"low":1809,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-06",60.46,60.55,59.09,-2.58,-4.18,789700,{"date":1945,"open":1749,"high":1946,"low":1947,"close":1948,"change":1074,"percent_change":740,"volume":1949,"transactions":9,"vwap":1948},"2025-11-05",61.78,61.080002,61.67,386800,{"date":1951,"open":1952,"high":1953,"low":1939,"close":1953,"change":900,"percent_change":140,"volume":1954,"transactions":9,"vwap":1953},"2025-11-04",60.59,61.38,353300,{"date":1956,"open":1957,"high":1753,"low":1958,"close":1773,"change":767,"percent_change":854,"volume":1959,"transactions":9,"vwap":1773},"2025-11-03",60.78,60.24,488800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":655,"percent_change":240,"volume":1966,"transactions":9,"vwap":1965},"2025-10-31",60.8,61.25,60.64,60.86,382300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":294,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-30",61.14,61.52,61,61.09,-1.04,310400,{"date":1976,"open":1977,"high":1339,"low":1970,"close":1978,"change":1979,"percent_change":1973,"volume":1980,"transactions":9,"vwap":1978},"2025-10-29",62.14,61.73,-0.65,314600,{"date":1982,"open":1707,"high":1707,"low":1983,"close":1707,"change":56,"percent_change":767,"volume":1984,"transactions":9,"vwap":1707},"2025-10-28",61.93,279000,{"date":1986,"open":1987,"high":1673,"low":1987,"close":1988,"change":111,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-27",61.72,62.28,1.45,195400,{"date":1992,"open":1993,"high":1310,"low":1994,"close":1995,"change":1416,"percent_change":218,"volume":1996,"transactions":9,"vwap":1995},"2025-10-24",61.22,60.92,61.39,274500,{"date":1998,"open":1999,"high":2000,"low":1318,"close":2001,"change":1126,"percent_change":1327,"volume":2002,"transactions":9,"vwap":2001},"2025-10-23",61.51,61.75,61.36,294800,{"date":2004,"open":2005,"high":1946,"low":2005,"close":1999,"change":282,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1999},"2025-10-22",60.93,0.75,242600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1030,"percent_change":1037,"volume":2014,"transactions":9,"vwap":2013},"2025-10-21",61.029999,61.29,60.99,61.049999,256400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1753,"change":140,"percent_change":1479,"volume":1966,"transactions":9,"vwap":1753},"2025-10-20",60.79,61.24,60.75,{"date":2021,"open":1994,"high":1765,"low":2022,"close":1774,"change":645,"percent_change":566,"volume":2023,"transactions":9,"vwap":1774},"2025-10-17",60.27,546500,{"date":2025,"open":2026,"high":2027,"low":1965,"close":1755,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1755},"2025-10-16",61.94,62.18,-1.21,-1.95,614400,{"date":2032,"open":1716,"high":1622,"low":1983,"close":2033,"change":1909,"percent_change":1460,"volume":2034,"transactions":9,"vwap":2033},"2025-10-15",62.17,247600,{"date":2036,"open":2037,"high":2038,"low":1304,"close":1707,"change":900,"percent_change":283,"volume":2039,"transactions":9,"vwap":1707},"2025-10-14",61.34,62.58,396400,{"date":2041,"open":2042,"high":1646,"low":2043,"close":2044,"change":1702,"percent_change":1703,"volume":2045,"transactions":9,"vwap":2044},"2025-10-13",61.8,61.11,62.02,157300,{"date":2047,"open":1767,"high":2000,"low":1767,"close":2048,"change":2006,"percent_change":929,"volume":2049,"transactions":9,"vwap":2048},"2025-10-10",61.58,587600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":759,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-09",61.82,62.049999,60.77,60.83,-1.82,457600,{"date":2059,"open":1736,"high":1679,"low":1754,"close":1647,"change":806,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1647},"2025-10-08",1.86,573200,{"date":2063,"open":2043,"high":1993,"low":2064,"close":2055,"change":239,"percent_change":646,"volume":2065,"transactions":9,"vwap":2055},"2025-10-07",60.38,282400,{"date":2067,"open":1964,"high":1760,"low":2068,"close":2069,"change":1110,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-06",60.23,61.13,1.31,618000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":768,"percent_change":77,"volume":2057,"transactions":9,"vwap":2077},"2025-10-03",60.17,60.52,60.16,60.34,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":913,"percent_change":1029,"volume":2084,"transactions":9,"vwap":2083},"2025-10-02",60.12,60.25,59.86,60.14,222900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":479,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-01",59.74,60.36,59.61,60.18,0.25,217300,{"date":2094,"open":2095,"high":2090,"low":2096,"close":2097,"change":585,"percent_change":25,"volume":2098,"transactions":9,"vwap":2097},"2025-09-30",59.51,59.29,60.029999,344800,{"date":2100,"open":1893,"high":2101,"low":2102,"close":1901,"change":1702,"percent_change":2006,"volume":2103,"transactions":9,"vwap":1901},"2025-09-29",59.69,58.95,306100,{"date":2105,"open":1851,"high":2106,"low":2107,"close":2108,"change":1029,"percent_change":1283,"volume":2109,"transactions":9,"vwap":2108},"2025-09-26",59.39,58.8,58.94,356200,{"date":2111,"open":1894,"high":2112,"low":1852,"close":2113,"change":1407,"percent_change":1408,"volume":2114,"transactions":9,"vwap":2113},"2025-09-25",59.060001,59.0099983,311600,{"date":2116,"open":2117,"high":2118,"low":1931,"close":2119,"change":1012,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-24",59.59,59.73,59,-1.17,1158800,{"date":2123,"open":1869,"high":2124,"low":2125,"close":2126,"change":1038,"percent_change":558,"volume":2127,"transactions":9,"vwap":2126},"2025-09-23",60.22,59.65,59.7,321900,{"date":2129,"open":2130,"high":2022,"low":2131,"close":2132,"change":954,"percent_change":596,"volume":2133,"transactions":9,"vwap":2132},"2025-09-22",59.96,59.41,59.92,549900,{"date":2135,"open":2136,"high":2081,"low":2137,"close":2138,"change":155,"percent_change":929,"volume":2139,"transactions":9,"vwap":2138},"2025-09-19",59.49,59.2,60.19,438500,{"date":2141,"open":2142,"high":1863,"low":1852,"close":2143,"change":859,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-18",58.83,59.46,0.66,272700,{"date":2147,"open":2148,"high":2095,"low":2148,"close":2149,"change":1087,"percent_change":282,"volume":2150,"transactions":9,"vwap":2149},"2025-09-17",58.89,59.07,506100,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2107,"change":2155,"percent_change":1515,"volume":2156,"transactions":9,"vwap":2107},"2025-09-16",59.68,58.57,-0.89,520700,{"date":2158,"open":2159,"high":2160,"low":1893,"close":2101,"change":282,"percent_change":346,"volume":2161,"transactions":9,"vwap":2101},"2025-09-15",59.36,59.87,386300,{"date":2163,"open":2143,"high":2143,"low":1803,"close":1856,"change":240,"percent_change":294,"volume":2164,"transactions":9,"vwap":1856},"2025-09-12",429600,{"date":2166,"open":2167,"high":2089,"low":1878,"close":2089,"change":509,"percent_change":1549,"volume":2168,"transactions":9,"vwap":2089},"2025-09-11",58.9,490600,{"date":2170,"open":1809,"high":1894,"low":1820,"close":1802,"change":1196,"percent_change":859,"volume":2171,"transactions":9,"vwap":1802},"2025-09-10",407200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1633,"percent_change":1633,"volume":2178,"transactions":9,"vwap":2177},"2025-09-09",58.56,58.75,58.36,58.45,390200,{"date":2180,"open":2181,"high":1889,"low":1926,"close":2177,"change":2006,"percent_change":893,"volume":2182,"transactions":9,"vwap":2177},"2025-09-08",57.98,482600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1125,"percent_change":150,"volume":2189,"transactions":9,"vwap":2188},"2025-09-05",57.83,58.080002,57.57,57.7,385800,{"date":2191,"open":1827,"high":2192,"low":2193,"close":2194,"change":1038,"percent_change":240,"volume":2195,"transactions":9,"vwap":2194},"2025-09-04",58.27,57.76,57.81,426100,{"date":2197,"open":1838,"high":2198,"low":1838,"close":1832,"change":1486,"percent_change":684,"volume":2199,"transactions":9,"vwap":1832},"2025-09-03",58.15,355800,{"date":2201,"open":2202,"high":2186,"low":2203,"close":2204,"change":303,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-02",57.87,57.45,57.68,-1.28,466500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":768,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-29",58.25,58.64,58.16,58.43,0.34,493600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1702,"percent_change":961,"volume":2221,"transactions":9,"vwap":2220},"2025-08-28",57.72,58.28,57.5,58.23,568600,{"date":2223,"open":1819,"high":2224,"low":2225,"close":2226,"change":1362,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-27",58.12,57.39,57.79,-1.33,605300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2154,"change":683,"percent_change":1656,"volume":2234,"transactions":9,"vwap":2154},"2025-08-26",58.07,58.61,57.8,3608400,{"date":2236,"open":1888,"high":1888,"low":2202,"close":2231,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2231},"2025-08-25",-0.84,-1.43,527600,{"date":2241,"open":2175,"high":2095,"low":1894,"close":1888,"change":480,"percent_change":748,"volume":2242,"transactions":9,"vwap":1888},"2025-08-22",511900,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":767,"percent_change":1087,"volume":2248,"transactions":9,"vwap":2247},"2025-08-21",58.11,58.97,58.72,420600,{"date":2250,"open":2251,"high":1796,"low":2251,"close":2174,"change":768,"percent_change":2213,"volume":2252,"transactions":9,"vwap":2174},"2025-08-20",58.29,442100,{"date":2254,"open":2220,"high":2107,"low":2220,"close":2176,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2176},"2025-08-19",-0.01,-0.02,417200,{"date":2259,"open":2186,"high":1806,"low":1921,"close":2260,"change":1074,"percent_change":683,"volume":2261,"transactions":9,"vwap":2260},"2025-08-18",58.37,608000,{"date":2263,"open":1832,"high":2260,"low":2264,"close":2186,"change":1408,"percent_change":1416,"volume":2265,"transactions":9,"vwap":2186},"2025-08-15",58.0099983,539400,{"date":2267,"open":2268,"high":1918,"low":2269,"close":2270,"change":56,"percent_change":324,"volume":2271,"transactions":9,"vwap":2270},"2025-08-14",57.75,57.61,58.060001,399100,{"date":2273,"open":2274,"high":2275,"low":1833,"close":1813,"change":900,"percent_change":1298,"volume":2276,"transactions":9,"vwap":1813},"2025-08-13",57.85,58.38,2890500,{"date":2278,"open":30,"high":1839,"low":30,"close":1833,"change":529,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1833},"2025-08-12",1.27,541200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2213,"percent_change":1737,"volume":2287,"transactions":9,"vwap":2286},"2025-08-11",56.71,57.41,56.61,56.88,655900,{"date":2289,"open":1837,"high":2290,"low":183,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-08",60.44,56.54,-4.95,-8.05,1656500,{"date":2296,"open":2026,"high":2026,"low":2297,"close":1759,"change":1896,"percent_change":42,"volume":2298,"transactions":9,"vwap":1759},"2025-08-07",61.07,765900,{"date":2300,"open":2301,"high":1736,"low":2302,"close":1946,"change":787,"percent_change":1386,"volume":2303,"transactions":9,"vwap":1946},"2025-08-06",61.17,60.85,694700,{"date":2305,"open":2306,"high":2301,"low":2307,"close":2308,"change":625,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-05",60.88,60.68,60.72,-0.67,798900,{"date":2312,"open":2313,"high":1969,"low":2313,"close":2069,"change":961,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2069},"2025-08-04",60.45,1.26,218500,{"date":2317,"open":2318,"high":1962,"low":2319,"close":2320,"change":978,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-01",60.61,59.88,60.37,-1.03,611900,{"date":2324,"open":1304,"high":1766,"low":1775,"close":1971,"change":150,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1971},"2025-07-31",-0.31,584500,{"date":2328,"open":1983,"high":2329,"low":1971,"close":1304,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1304},"2025-07-30",61.99,-0.85,-1.37,430500,{"date":2334,"open":2044,"high":2335,"low":2336,"close":2337,"change":768,"percent_change":748,"volume":2338,"transactions":9,"vwap":2337},"2025-07-29",62.33,61.89,62.040001,383400,{"date":2340,"open":2341,"high":2342,"low":2052,"close":2343,"change":1369,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-28",62.36,62.39,61.84,-0.99,680500,{"date":2347,"open":1289,"high":1361,"low":1289,"close":1311,"change":768,"percent_change":748,"volume":2348,"transactions":9,"vwap":1311},"2025-07-25",344000,{"date":2350,"open":1326,"high":1303,"low":1354,"close":1339,"change":2325,"percent_change":460,"volume":2351,"transactions":9,"vwap":1339},"2025-07-24",369200,{"date":2353,"open":1717,"high":1275,"low":1361,"close":1361,"change":1408,"percent_change":1416,"volume":2354,"transactions":9,"vwap":1361},"2025-07-23",1354100,{"date":2356,"open":2018,"high":1392,"low":1760,"close":2357,"change":704,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-22",62.55,2.24,1151200,{"date":2361,"open":1339,"high":1326,"low":1971,"close":2362,"change":1506,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-21",61.18,-1.64,4081300,{"date":2366,"open":1339,"high":2367,"low":1313,"close":1653,"change":1761,"percent_change":1030,"volume":2368,"transactions":9,"vwap":1653},"2025-07-18",62.41,563800,{"date":2370,"open":2343,"high":1311,"low":2371,"close":1339,"change":150,"percent_change":239,"volume":2372,"transactions":9,"vwap":1339},"2025-07-17",61.61,446000,{"date":2374,"open":2375,"high":1593,"low":1948,"close":1593,"change":634,"percent_change":155,"volume":2376,"transactions":9,"vwap":1593},"2025-07-16",62.11,428800,{"date":2378,"open":1398,"high":2379,"low":1736,"close":1736,"change":1927,"percent_change":539,"volume":2380,"transactions":9,"vwap":1736},"2025-07-15",63.080002,411700,{"date":2382,"open":2329,"high":1717,"low":2329,"close":1333,"change":1102,"percent_change":397,"volume":2383,"transactions":9,"vwap":1333},"2025-07-14",384600,{"date":2385,"open":2386,"high":1988,"low":1741,"close":2387,"change":56,"percent_change":767,"volume":2388,"transactions":9,"vwap":2387},"2025-07-11",61.69,62.099998,619400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":1736,"change":838,"percent_change":378,"volume":2394,"transactions":9,"vwap":1736},"2025-07-10",61.32,62.25,61.28,421500,{"date":2396,"open":1623,"high":1673,"low":1741,"close":2397,"change":1639,"percent_change":1370,"volume":2398,"transactions":9,"vwap":2397},"2025-07-09",61.57,692500,{"date":2400,"open":1648,"high":1352,"low":1701,"close":2033,"change":1639,"percent_change":1013,"volume":2401,"transactions":9,"vwap":2033},"2025-07-08",518500,{"date":2403,"open":2404,"high":2405,"low":2341,"close":1333,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1333},"2025-07-07",64.35,64.47,-2.63,-4.02,910700,{"date":2410,"open":1568,"high":2411,"low":2412,"close":1543,"change":346,"percent_change":1068,"volume":2413,"transactions":9,"vwap":1543},"2025-07-03",65.46,64.65,327500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":106,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-02",66.15,66.38,64.31,64.62,-2.7,590800,{"date":2423,"open":2424,"high":2425,"low":1261,"close":1504,"change":913,"percent_change":1761,"volume":2426,"transactions":9,"vwap":1504},"2025-07-01",66.5,66.57,216900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1110,"volume":2434,"transactions":9,"vwap":2432},"2025-06-30",66.040001,66.81,65.98,66.45,0.52,462600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":683,"percent_change":961,"volume":2441,"transactions":9,"vwap":2440},"2025-06-27",65.45,66.56,65.44,65.93,628800,{"date":2443,"open":2444,"high":1437,"low":2444,"close":2445,"change":1655,"percent_change":1080,"volume":2446,"transactions":9,"vwap":2445},"2025-06-26",65.089996,65.43,497500,{"date":2448,"open":1484,"high":1427,"low":2449,"close":2450,"change":953,"percent_change":2325,"volume":2451,"transactions":9,"vwap":2450},"2025-06-25",64.44,64.9,693900,{"date":2453,"open":2454,"high":2439,"low":1251,"close":2455,"change":899,"percent_change":838,"volume":2456,"transactions":9,"vwap":2455},"2025-06-24",65.26,65.099998,402400,{"date":2458,"open":2459,"high":1251,"low":2460,"close":2461,"change":529,"percent_change":93,"volume":2462,"transactions":9,"vwap":2461},"2025-06-23",63.85,63.77,64.82,407300,{"date":2464,"open":1331,"high":2418,"low":2460,"close":2465,"change":1416,"percent_change":218,"volume":2466,"transactions":9,"vwap":2465},"2025-06-20",64.099998,671900,{"date":2468,"open":2469,"high":2412,"low":2470,"close":2471,"change":1141,"percent_change":1669,"volume":2472,"transactions":9,"vwap":2471},"2025-06-18",64.41,64.010002,64.07,300900,{"date":2474,"open":2419,"high":2412,"low":2475,"close":2476,"change":596,"percent_change":1012,"volume":2477,"transactions":9,"vwap":2476},"2025-06-17",63.81,64.25,302500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":859,"percent_change":684,"volume":2484,"transactions":9,"vwap":2483},"2025-06-16",64.59,65.25,64.51,64.7,358800,{"date":2486,"open":2487,"high":2461,"low":1442,"close":2418,"change":2309,"percent_change":2321,"volume":2488,"transactions":9,"vwap":2418},"2025-06-13",64.58,499300,{"date":2490,"open":2491,"high":2492,"low":1581,"close":2493,"change":899,"percent_change":838,"volume":2494,"transactions":9,"vwap":2493},"2025-06-12",64.78,64.99,64.98,243400,{"date":2496,"open":2497,"high":2498,"low":1375,"close":2483,"change":2256,"percent_change":177,"volume":2499,"transactions":9,"vwap":2483},"2025-06-11",64.95,65.010002,459700,{"date":2501,"open":1485,"high":2502,"low":2503,"close":2504,"change":1460,"percent_change":873,"volume":2505,"transactions":9,"vwap":2504},"2025-06-10",65.059998,64.61,64.72,517500,{"date":2507,"open":2444,"high":2481,"low":1580,"close":2502,"change":655,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2502},"2025-06-09",-0.35,803100,{"date":2511,"open":2512,"high":1554,"low":2492,"close":2512,"change":731,"percent_change":519,"volume":2513,"transactions":9,"vwap":2512},"2025-06-06",65.29,494600,{"date":2515,"open":2516,"high":2517,"low":1241,"close":2518,"change":846,"percent_change":585,"volume":2519,"transactions":9,"vwap":2518},"2025-06-05",65.050003,65.28,65.23,641500,{"date":2521,"open":2522,"high":2502,"low":1441,"close":1243,"change":1030,"percent_change":1126,"volume":2523,"transactions":9,"vwap":1243},"2025-06-04",65.040001,456800,{"date":2525,"open":2491,"high":1252,"low":1281,"close":1485,"change":356,"percent_change":645,"volume":2526,"transactions":9,"vwap":1485},"2025-06-03",526100,{"date":2528,"open":2412,"high":2517,"low":2529,"close":2530,"change":2433,"percent_change":831,"volume":2531,"transactions":9,"vwap":2530},"2025-06-02",64.050003,65.17,925100,{"date":2533,"open":1404,"high":2534,"low":1404,"close":2412,"change":1487,"percent_change":722,"volume":2535,"transactions":9,"vwap":2412},"2025-05-30",65.11,1476300,{"date":2537,"open":2538,"high":2539,"low":1276,"close":1617,"change":1486,"percent_change":635,"volume":2540,"transactions":9,"vwap":1617},"2025-05-29",64.23,64.42,641400,{"date":2542,"open":1282,"high":2543,"low":1359,"close":2544,"change":261,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-28",64.040001,63.76,-0.82,527000,{"date":2548,"open":2469,"high":2549,"low":2550,"close":1555,"change":2144,"percent_change":962,"volume":2551,"transactions":9,"vwap":1555},"2025-05-27",64.63,63.96,552500,{"date":2553,"open":1717,"high":1598,"low":1717,"close":1288,"change":2433,"percent_change":1080,"volume":2554,"transactions":9,"vwap":1288},"2025-05-23",5005100,{"date":2556,"open":2557,"high":1638,"low":2558,"close":1358,"change":1633,"percent_change":1633,"volume":2559,"transactions":9,"vwap":1358},"2025-05-22",63.13,62.85,284400,{"date":2561,"open":1290,"high":1579,"low":2562,"close":1358,"change":595,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1358},"2025-05-21",62.92,-0.57,366600,{"date":2566,"open":2567,"high":2568,"low":1587,"close":1610,"change":1087,"percent_change":838,"volume":2569,"transactions":9,"vwap":1610},"2025-05-20",63.24,63.78,337400,{"date":2571,"open":1678,"high":2572,"low":1296,"close":1674,"change":899,"percent_change":634,"volume":2573,"transactions":9,"vwap":1674},"2025-05-19",63.37,158400,{"date":2575,"open":1275,"high":1585,"low":1303,"close":2562,"change":953,"percent_change":357,"volume":2576,"transactions":9,"vwap":2562},"2025-05-16",3796200,{"date":2578,"open":1390,"high":2579,"low":2580,"close":1275,"change":479,"percent_change":866,"volume":2581,"transactions":9,"vwap":1275},"2025-05-15",63.32,62.78,502000,{"date":2583,"open":1360,"high":2584,"low":2585,"close":1390,"change":635,"percent_change":615,"volume":2586,"transactions":9,"vwap":1390},"2025-05-14",63.029999,61.85,783300,{"date":2588,"open":1660,"high":1587,"low":1324,"close":2589,"change":913,"percent_change":1761,"volume":2590,"transactions":9,"vwap":2589},"2025-05-13",62.42,272500,{"date":2592,"open":1632,"high":1674,"low":1289,"close":1311,"change":748,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1311},"2025-05-12",0.51,455300,{"date":2596,"open":1767,"high":2597,"low":2598,"close":1977,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1977},"2025-05-09",63.34,60.51,2.2,3.67,938100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":261,"percent_change":206,"volume":2608,"transactions":9,"vwap":2607},"2025-05-08",60.35,60.73,59.62,59.94,465500,{"date":2610,"open":2607,"high":2308,"low":2607,"close":2611,"change":684,"percent_change":1548,"volume":2612,"transactions":9,"vwap":2611},"2025-05-07",60.47,661200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2082,"change":1909,"percent_change":2508,"volume":2618,"transactions":9,"vwap":2082},"2025-05-06",60.07,60.3,59.84,309500,{"date":2620,"open":2621,"high":2077,"low":2622,"close":2615,"change":2255,"percent_change":2256,"volume":1823,"transactions":9,"vwap":2615},"2025-05-05",60.049999,59.75,{"date":2624,"open":2625,"high":2083,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-02",59.82,59.42,60.080002,0.96,1.62,410000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":1846,"change":271,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1846},"2025-05-01",59.22,59.83,59.11,-0.72,353600,{"date":2639,"open":1876,"high":2625,"low":1878,"close":2640,"change":748,"percent_change":1487,"volume":2641,"transactions":9,"vwap":2640},"2025-04-30",59.55,452700,{"date":187,"open":1933,"high":1850,"low":1933,"close":1856,"change":145,"percent_change":510,"volume":1897,"transactions":9,"vwap":1856}]