[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEU":3,"homepage-market-summary":30,"stock-historical-VEU":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEU","2026-10-08",{"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},"Vanguard FTSE All-World Ex-US ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9579,0.7872,"Quarterly",{"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},82.18,82.17,82.435,81.795,82.85,-0.67,-0.81,2520327.455375,86.52,70.089996,3092112.8887543106,73.6,4929,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},61.7,2943445,1074357335.077332,32.08,"2025-04-28",[185,188,198,209,220,231,242,251,261,272,280,290,301,312,323,334,345,356,366,376,387,396,406,416,426,437,448,459,469,480,490,500,511,521,530,539,548,559,569,578,586,594,604,613,622,633,642,652,662,670,681,692,701,711,721,732,739,749,758,768,778,789,796,807,814,821,828,836,842,850,856,864,871,877,884,893,901,908,915,920,925,930,937,944,953,960,967,976,982,988,993,997,1003,1010,1017,1025,1034,1041,1049,1056,1063,1071,1075,1081,1090,1093,1098,1103,1110,1117,1124,1130,1139,1148,1156,1163,1171,1180,1186,1195,1201,1209,1214,1219,1225,1232,1239,1246,1253,1260,1266,1274,1282,1291,1298,1305,1314,1322,1329,1338,1346,1353,1362,1370,1379,1385,1393,1399,1406,1413,1420,1429,1436,1445,1453,1460,1466,1471,1475,1478,1483,1488,1493,1497,1505,1510,1515,1522,1528,1536,1544,1551,1558,1564,1572,1578,1583,1590,1597,1604,1611,1615,1622,1629,1635,1641,1649,1656,1662,1669,1673,1679,1685,1693,1699,1706,1711,1716,1723,1729,1736,1743,1749,1755,1759,1763,1769,1775,1781,1788,1793,1797,1800,1805,1811,1818,1823,1828,1836,1843,1850,1858,1865,1871,1877,1883,1888,1892,1897,1903,1909,1916,1923,1930,1937,1943,1947,1951,1955,1959,1963,1968,1973,1981,1986,1992,1997,2004,2011,2020,2027,2033,2038,2045,2049,2054,2058,2063,2069,2076,2083,2090,2097,2104,2110,2115,2120,2127,2133,2139,2143,2149,2157,2162,2170,2177,2184,2192,2198,2204,2211,2217,2225,2233,2240,2247,2253,2258,2262,2266,2272,2276,2282,2289,2296,2303,2310,2317,2324,2331,2340,2346,2352,2360,2367,2373,2380,2387,2392,2399,2404,2410,2417,2422,2429,2434,2439,2445,2451,2455,2461,2467,2473,2479,2483,2489,2497,2503,2510,2517,2523,2528,2535,2539,2545,2551,2556,2561,2566,2573,2580,2586,2592,2599,2605,2610,2616,2623,2628,2633,2637,2643,2651,2657,2664,2670,2677,2684,2691,2698,2704,2711,2718,2724,2730],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},19239,82.0651,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",82.67,82.9899,82.405,-0.96,-1.15,2042793.232183,14927,82.7738,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",84.12,84.21,83.78,83.81,-0.07,-0.08,2246061.433635,15199,84.0034,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",83.57,84.005,83.3301,83.88,0.43,0.52,2352252.74903,14099,83.7526,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",83.25,83.61,82.925,83.45,0.97,1.18,1538658.327846,12155,83.3142,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",82.75,82.87,81.97,82.48,-0.49,-0.59,2573006.381007,21344,82.3859,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":238,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",83.71,82.9,82.97,-0.71,2971480.419022,19566,83.258,{"date":252,"open":211,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",83.66,83.065,83.56,-0.21,-0.25,2485153.958258,18833,83.4019,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",83.73,84.17,83.3,83.77,-0.61,-0.72,4184401.790462,17562,83.762,{"date":273,"open":200,"high":274,"low":203,"close":275,"change":276,"percent_change":226,"volume":277,"transactions":278,"vwap":279},"2026-09-25",84.5,84.38,0.81,3661135.504827,15823,84.2536,{"date":281,"open":282,"high":283,"low":284,"close":211,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",83.69,83.945,83.189,-0.4,-0.48,2479134.41064,15859,83.5571,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",84.64,84.685,83.765,83.97,-1.47,-1.72,2672808.077885,14490,84.066,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",85.14,85.6399,84.905,85.44,0.35,0.41,4164942.551379,14665,85.3546,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",84.85,85.22,84.6,85.09,1.23,1.47,2381667.69821,15226,84.9147,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",83.76,83.91,83.505,83.86,-0.65,-0.77,1651178.103223,11058,83.6686,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",84.56,84.675,84.405,84.51,1.01,1.21,1303812.895679,10295,84.5429,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",84.2,84.41,82.94,83.5,-0.28,-0.33,3151085.121612,19667,83.7794,{"date":357,"open":358,"high":359,"low":360,"close":202,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",83.89,83.94,83.48,-0.31,-0.37,2183993.928129,13052,83.7315,{"date":367,"open":368,"high":369,"low":202,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",84,84.59,84.09,-1.09,-1.28,2040726.62235,16201,84.1305,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",85.4,85.41,85.05,85.18,0.88,1.04,2375216.805407,13647,85.2497,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":371,"percent_change":372,"volume":393,"transactions":394,"vwap":395},"2026-09-10",84.58,84.81,84.215,84.3,2297293.566829,16420,84.4127,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":22,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",85.81,85.92,85.28,85.39,-0.78,1975024.446846,15463,85.5259,{"date":407,"open":408,"high":25,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",86.41,86.01,86.06,-0.35,-0.41,2799411.326386,15282,86.2159,{"date":417,"open":418,"high":419,"low":420,"close":408,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",85.83,86.515,85.82,0.46,0.54,1382958.369587,12126,86.2487,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",85.62,86.0476,85.3201,85.95,0.82,0.96,2453639.976655,14534,85.7847,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",84.79,85.135,84.73,85.13,0.48,0.57,2057583.296711,13139,85.0115,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",85.03,85.26,84.465,84.65,-0.6,-0.7,2791556.913618,17207,84.887,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":256,"volume":466,"transactions":467,"vwap":468},"2026-08-31",85.66,85.73,85.075,85.25,-0.18,1612787.224333,14372,85.2885,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",86.12,86.35,85.265,85.43,-0.38,-0.44,1575783.719632,13179,85.5685,{"date":481,"open":482,"high":483,"low":484,"close":398,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",85.79,85.8764,85.46,0.05,0.06,3176126.311696,13735,85.7045,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":362,"volume":497,"transactions":498,"vwap":499},"2026-08-26",86,86.165,85.7,85.76,-0.32,3256474.941921,17689,85.8581,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",85.69,86.1,85.58,86.08,0.87,1.02,5577105.071343,24186,85.9339,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":286,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",85.29,85.34,84.9329,85.21,-0.56,1762048.045916,13966,85.1437,{"date":522,"open":523,"high":524,"low":525,"close":502,"change":526,"percent_change":432,"volume":527,"transactions":528,"vwap":529},"2026-08-21",85.71,85.865,85.54,0.7,1390051.324567,11908,85.7041,{"date":531,"open":439,"high":514,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",84.75,84.99,0.03,0.04,1874866.747259,14992,84.9516,{"date":540,"open":464,"high":400,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",84.735,84.96,0.53,0.63,1540556.380023,13828,84.9774,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",85.01,85.2,84.4,84.43,-1.42,-1.65,2498606.550089,17819,84.5952,{"date":560,"open":399,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",86.22,85.755,85.85,0.17,0.2,1657803.374652,14110,85.9716,{"date":570,"open":398,"high":571,"low":572,"close":573,"change":173,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",85.97,85.505,85.68,-0.04,1619929.251416,14937,85.6854,{"date":579,"open":580,"high":581,"low":582,"close":523,"change":564,"percent_change":565,"volume":583,"transactions":584,"vwap":585},"2026-08-13",85.61,85.915,85.5525,2026666.858264,11103,85.7372,{"date":587,"open":588,"high":588,"low":589,"close":525,"change":590,"percent_change":151,"volume":591,"transactions":592,"vwap":593},"2026-08-12",85.8,85.355,0.62,2577783.336992,19484,85.5161,{"date":595,"open":315,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",85.33,84.745,84.92,0.09,0.11,2393965.519542,18741,84.9834,{"date":605,"open":606,"high":607,"low":597,"close":608,"change":112,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",84.94,85.005,84.83,-0.46,2315889.030907,20313,84.8836,{"date":614,"open":615,"high":616,"low":617,"close":315,"change":618,"percent_change":340,"volume":619,"transactions":620,"vwap":621},"2026-08-07",85.35,85.38,84.84,0.85,2374939.56311,18185,85.1052,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",84.34,84.8099,84.16,84.37,-0.2,-0.24,1419005.463361,14613,84.4236,{"date":634,"open":635,"high":317,"low":636,"close":637,"change":638,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",84.97,84.55,84.57,-0.01,3964235.124038,20607,84.6978,{"date":643,"open":644,"high":645,"low":646,"close":389,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",83.95,84.69,83.87,1.36,1.63,2968742.444194,21231,84.4545,{"date":653,"open":654,"high":222,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",82.78,82.585,83.22,0.37,0.45,3568462.744419,27919,83.0698,{"date":663,"open":222,"high":664,"low":665,"close":21,"change":465,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",83.29,82.115,-0.22,3854088.301893,27350,82.7638,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",82.05,83.085,81.865,83.03,2.4,2.98,2257008.904991,17292,82.6789,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",81.15,82.1,80.375,80.63,-0.92,-1.13,2969293.394893,29093,80.9927,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":609,"percent_change":517,"volume":698,"transactions":699,"vwap":700},"2026-07-28",81.09,81.835,80.88,81.55,2663042.429374,23159,81.5434,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":443,"volume":708,"transactions":709,"vwap":710},"2026-07-27",82.46,82.5,81.47,82.01,0.39,2450159.634777,20167,81.8485,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":146,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",81.88,82.24,81.51,81.62,-0.23,2459912.620817,24158,81.8223,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",81.705,82.165,81.405,81.81,-0.85,-1.03,3651940.772425,24295,81.7724,{"date":733,"open":734,"high":234,"low":734,"close":735,"change":534,"percent_change":535,"volume":736,"transactions":737,"vwap":738},"2026-07-22",82.55,82.66,2224576.214957,11728,82.7152,{"date":740,"open":714,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",82.739,81.93,82.63,1.38,1.7,2221000.935221,14939,82.4084,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":496,"percent_change":112,"volume":755,"transactions":756,"vwap":757},"2026-07-20",81.91,81.9999,81.17,81.25,3950764.151866,21229,81.5598,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":329,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",80.84,81.87,80.76,81.57,-0.79,2204476.348625,21323,81.4736,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":371,"volume":775,"transactions":776,"vwap":777},"2026-07-16",82.28,82.6451,81.99,82.22,-0.91,3900721.549097,27100,82.2406,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-15",83.16,83.28,82.375,83.13,0.28,0.34,3583410.020992,27113,82.9751,{"date":790,"open":349,"high":791,"low":792,"close":21,"change":618,"percent_change":383,"volume":793,"transactions":794,"vwap":795},"2026-07-14",83.24,82.73,3479929.079299,31875,82.9601,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-13",82.6,82.68,81.885,82,-1.5,-1.8,5493876.32764,27456,82.1714,{"date":808,"open":809,"high":810,"low":811,"close":350,"change":73,"percent_change":812,"volume":813,"transactions":9,"vwap":350},"2026-07-10",83.26,83.65,82.89,0.4,1855100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":136,"volume":820,"transactions":9,"vwap":818},"2026-07-09",82.83,83.38,83.17,0.49,1530900,{"date":822,"open":823,"high":824,"low":825,"close":799,"change":826,"percent_change":361,"volume":827,"transactions":9,"vwap":799},"2026-07-08",82.050003,82.71,81.64,-0.26,1912600,{"date":829,"open":830,"high":831,"low":832,"close":349,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":349},"2026-07-07",83.47,83.67,82.65,-1.37,-1.62,2693400,{"date":837,"open":326,"high":627,"low":358,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",84.31,1.33,1.6,2160300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":117,"volume":849,"transactions":9,"vwap":847},"2026-07-02",83.41,84.029999,82.31,82.98,0.26,1620000,{"date":851,"open":852,"high":791,"low":735,"close":853,"change":728,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-01",82.8,82.72,-1.23,1765400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":543,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",83.2,83.8,83.11,83.75,0.64,2972000,{"date":865,"open":866,"high":791,"low":867,"close":656,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":656},"2026-06-29",82.82,82.040001,0.55,0.67,1952600,{"date":872,"open":873,"high":780,"low":874,"close":190,"change":875,"percent_change":96,"volume":876,"transactions":9,"vwap":190},"2026-06-26",82.32,82.2,-0.62,2517400,{"date":878,"open":266,"high":879,"low":880,"close":664,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":664},"2026-06-25",83.84,82.79,0.77,0.93,2014300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",82.47,82.81,82.12,82.52,-0.1,-0.12,3024400,{"date":894,"open":895,"high":896,"low":889,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",82.61,83.31,82.62,-2.61,-3.06,4149700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":117,"percent_change":657,"volume":907,"transactions":9,"vwap":906},"2026-06-22",85.07,85.47,85.059998,85.23,2451300,{"date":909,"open":598,"high":910,"low":911,"close":598,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":598},"2026-06-18",85.12,84.71,0.61,0.72,3165500,{"date":916,"open":917,"high":918,"low":626,"close":838,"change":285,"percent_change":38,"volume":919,"transactions":9,"vwap":838},"2026-06-17",85.37,85.74,5325000,{"date":921,"open":303,"high":922,"low":292,"close":911,"change":361,"percent_change":923,"volume":924,"transactions":9,"vwap":911},"2026-06-16",85.32,-0.36,1786100,{"date":926,"open":906,"high":917,"low":927,"close":928,"change":318,"percent_change":319,"volume":929,"transactions":9,"vwap":928},"2026-06-15",84.93,85.019997,1920900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":73,"percent_change":812,"volume":936,"transactions":9,"vwap":935},"2026-06-12",83.46,84.040001,83.07,83.79,1733400,{"date":938,"open":939,"high":255,"low":940,"close":932,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":932},"2026-06-11",81.42,81.33,2.69,3.33,2466600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",81.36,82.089996,80.75,80.77,-1.18,-1.44,2999200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":599,"percent_change":600,"volume":959,"transactions":9,"vwap":958},"2026-06-09",82.96,83.23,80.45,81.95,2340700,{"date":961,"open":874,"high":962,"low":963,"close":964,"change":151,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-08",82.39,81.7,81.86,0.9,2250300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",83,83.040001,80.91,81.13,-3.17,-3.76,2902300,{"date":977,"open":328,"high":978,"low":263,"close":392,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":392},"2026-06-04",84.42,0.13,0.15,2270200,{"date":983,"open":984,"high":292,"low":845,"close":264,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":264},"2026-06-03",84.61,-0.83,-0.98,5284700,{"date":989,"open":990,"high":905,"low":990,"close":991,"change":590,"percent_change":151,"volume":992,"transactions":9,"vwap":991},"2026-06-02",84.52,85,2423700,{"date":994,"open":646,"high":441,"low":223,"close":275,"change":995,"percent_change":658,"volume":996,"transactions":9,"vwap":275},"2026-06-01",0.38,3468200,{"date":998,"open":201,"high":999,"low":1000,"close":368,"change":1001,"percent_change":53,"volume":1002,"transactions":9,"vwap":368},"2026-05-29",84.48,83.93,0.08,1810900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":53,"percent_change":168,"volume":1009,"transactions":9,"vwap":1008},"2026-05-28",83.21,84.099998,83.019997,83.92,1854300,{"date":1011,"open":933,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":496,"volume":1016,"transactions":9,"vwap":1014},"2026-05-27",84.19,83.54,83.82,-0.27,2319300,{"date":1018,"open":214,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",84.14,83.7,84.089996,1.65,2,2301400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",82.57,82.88,82.27,82.44,-0.14,-0.17,3859400,{"date":1035,"open":1036,"high":234,"low":1037,"close":1038,"change":1039,"percent_change":422,"volume":1040,"transactions":9,"vwap":1038},"2026-05-21",81.54,81.48,82.58,0.44,2403700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":745,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",80.95,82.26,80.85,82.14,1.37,3198000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":949,"change":1054,"percent_change":727,"volume":1055,"transactions":9,"vwap":949},"2026-05-19",80.5,81.31,80.36,-0.69,4850600,{"date":1057,"open":716,"high":1058,"low":1059,"close":1060,"change":658,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-18",81.78,80.78,81.46,0.56,2450700,{"date":1064,"open":754,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",81.39,80.79,81.010002,-1.87,-2.26,1814800,{"date":1072,"open":816,"high":1073,"low":832,"close":1028,"change":205,"percent_change":890,"volume":1074,"transactions":9,"vwap":1028},"2026-05-14",83.12,1162200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":955,"change":618,"percent_change":383,"volume":1080,"transactions":9,"vwap":955},"2026-05-13",82.3,83.010002,82.15,1354000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",82.16,82.23,81.4,82.11,-1.1,-1.32,2571900,{"date":1091,"open":818,"high":844,"low":934,"close":1005,"change":205,"percent_change":890,"volume":1092,"transactions":9,"vwap":1005},"2026-05-11",2061200,{"date":1094,"open":969,"high":265,"low":245,"close":664,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":664},"2026-05-08",1.05,1.28,2299500,{"date":1099,"open":859,"high":859,"low":18,"close":714,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":714},"2026-05-07",-1.22,-1.46,1966200,{"date":1104,"open":1105,"high":1106,"low":811,"close":932,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":932},"2026-05-06",83.029999,83.53,2.2,2.71,1672100,{"date":1111,"open":1112,"high":939,"low":1059,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",80.96,81.26,1.15,1.44,1716400,{"date":1118,"open":1119,"high":1112,"low":1120,"close":1121,"change":455,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",80.65,79.83,80.11,-0.87,4647700,{"date":1125,"open":1126,"high":1060,"low":949,"close":1127,"change":1128,"percent_change":1031,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",80.82,80.81,-0.11,2502200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",80.099998,81.089996,79.86,80.92,1.79,2.26,2151600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",79.51,79.55,78.78,79.13,-0.64,-0.8,2140700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":609,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",79.66,79.95,79.4,79.77,-0.57,1291600,{"date":1157,"open":1158,"high":1119,"low":1159,"close":1160,"change":1161,"percent_change":146,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",80.51,80.14,80.23,-0.15,1694800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":340,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",80,80.44,79.81,80.38,0.8,3622600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",79.91,80.24,78.72,79.58,-0.76,-0.95,3108400,{"date":1181,"open":1168,"high":957,"low":1182,"close":1183,"change":590,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-22",80.07,80.34,0.78,3274700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",80.94,81.029999,79.64,79.72,-1.54,-1.9,2604700,{"date":1196,"open":1133,"high":1197,"low":1198,"close":1113,"change":362,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1113},"2026-04-20",81.28,80.7,-0.45,1731100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":89,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-17",81.66,82.29,81.5,81.63,1.39,3443400,{"date":1210,"open":1059,"high":1127,"low":1211,"close":1158,"change":1212,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1158},"2026-04-16",80.3,0.02,1367900,{"date":1215,"open":1166,"high":1216,"low":1160,"close":1217,"change":146,"percent_change":629,"volume":1218,"transactions":9,"vwap":1217},"2026-04-15",80.59,80.49,2420300,{"date":1220,"open":1160,"high":949,"low":1221,"close":1222,"change":433,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-14",80.16,80.68,1.2,2768000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1191,"change":1230,"percent_change":862,"volume":1231,"transactions":9,"vwap":1191},"2026-04-13",78.58,79.75,78.54,0.51,4083100,{"date":1233,"open":1234,"high":1190,"low":1235,"close":1236,"change":565,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-10",79.5,79,79.21,0.25,1349200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":628,"percent_change":257,"volume":1245,"transactions":9,"vwap":1244},"2026-04-09",78.45,79.34,78.19,79.010002,1957700,{"date":1247,"open":1141,"high":1248,"low":1249,"close":1236,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1236},"2026-04-08",79.61,78.66,3.2,4.21,2844300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":534,"percent_change":535,"volume":1259,"transactions":9,"vwap":1258},"2026-04-07",75.6,76.050003,74.83,76.010002,2926400,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":812,"percent_change":543,"volume":1265,"transactions":9,"vwap":1264},"2026-04-06",75.69,76.14,75.98,1604700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":22,"volume":1273,"transactions":9,"vwap":1271},"2026-04-02",74.34,75.94,74.25,75.58,-0.51,3599000,{"date":1275,"open":1264,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-01",76.59,75.76,76.089996,0.99,1.32,5320800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-31",73.52,75.14,73.33,75.099998,2.35,3.23,5677700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":204,"percent_change":890,"volume":1297,"transactions":9,"vwap":1296},"2026-03-30",73.39,73.49,72.42,72.75,4872100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":517,"percent_change":1177,"volume":1304,"transactions":9,"vwap":1303},"2026-03-27",73.11,73.56,72.59,72.82,4413900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",74.16,74.68,73.35,73.38,-1.82,-2.42,2566200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1115,"volume":1321,"transactions":9,"vwap":1319},"2026-03-25",75.25,75.59,74.78,75.2,1.07,3003300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1154,"percent_change":1177,"volume":1328,"transactions":9,"vwap":1327},"2026-03-24",73.59,74.56,73.46,74.13,3198200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",74.35,75.52,73.96,74.7,1.84,2.53,6271000,{"date":1339,"open":1340,"high":1308,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-20",74.67,72.5,72.86,-2.36,-3.14,4874500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1031,"percent_change":146,"volume":1352,"transactions":9,"vwap":1351},"2026-03-19",73.98,75.61,73.83,75.22,5961700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",76.22,76.46,75.3,75.36,-1.29,-1.68,3177000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":117,"volume":1369,"transactions":9,"vwap":1367},"2026-03-17",76.93,77.12,76.55,76.65,0.24,3364600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-16",76.059998,76.62,75.92,76.41,1.55,2.07,4170100,{"date":1380,"open":1269,"high":1381,"low":1382,"close":1383,"change":96,"percent_change":986,"volume":1384,"transactions":9,"vwap":1383},"2026-03-13",76.31,74.73,74.86,4235100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1255,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1255},"2026-03-12",76.29,76.35,75.29,-1.51,-1.96,8449300,{"date":1394,"open":1395,"high":1396,"low":1373,"close":1397,"change":1128,"percent_change":1031,"volume":1398,"transactions":9,"vwap":1397},"2026-03-11",76.87,77.43,77.11,3052300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":848,"percent_change":785,"volume":1405,"transactions":9,"vwap":1404},"2026-03-10",77.35,78.48,76.99,77.22,4963400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1184,"percent_change":507,"volume":1412,"transactions":9,"vwap":1411},"2026-03-09",75.19,77.23,74.52,76.96,7870900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":875,"percent_change":23,"volume":1419,"transactions":9,"vwap":1418},"2026-03-06",75.5,76.54,75.32,76.18,5225700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",77.19,77.71,76.019997,76.8,-1.63,-2.08,4238900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":276,"percent_change":383,"volume":1435,"transactions":9,"vwap":1434},"2026-03-04",77.89,78.57,77.6,78.43,6410200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",76.73,77.96,75.73,77.62,-2.78,-3.46,8079400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":554,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-02",79.82,80.74,79.8,80.4,-1.74,7453000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":146,"percent_change":717,"volume":1459,"transactions":9,"vwap":1458},"2026-02-27",81.72,82.13,81.59,81.82,3183000,{"date":1461,"open":714,"high":1044,"low":1462,"close":1463,"change":257,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-26",81.37,82.010002,-0.3,5430100,{"date":1467,"open":823,"high":1468,"low":761,"close":1044,"change":1169,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1044},"2026-02-25",82.33,0.98,7044400,{"date":1472,"open":1473,"high":825,"low":1135,"close":1060,"change":1230,"percent_change":544,"volume":1474,"transactions":9,"vwap":1060},"2026-02-24",80.99,7589700,{"date":1476,"open":754,"high":1036,"low":762,"close":1043,"change":286,"percent_change":238,"volume":1477,"transactions":9,"vwap":1043},"2026-02-23",3776600,{"date":1479,"open":1053,"high":1480,"low":1183,"close":1480,"change":507,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-20",81.43,1.27,4165800,{"date":1484,"open":1182,"high":1166,"low":1485,"close":1486,"change":465,"percent_change":666,"volume":1487,"transactions":9,"vwap":1486},"2026-02-19",79.88,80.41,3183800,{"date":1489,"open":1490,"high":1067,"low":1491,"close":1216,"change":1237,"percent_change":117,"volume":1492,"transactions":9,"vwap":1216},"2026-02-18",80.54,80.39,3593600,{"date":1494,"open":1447,"high":1158,"low":1495,"close":1183,"change":1031,"percent_change":1032,"volume":1496,"transactions":9,"vwap":1183},"2026-02-17",79.45,4398100,{"date":1498,"open":1499,"high":1500,"low":1150,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-13",80.12,80.6,80.48,0.22,0.27,4882400,{"date":1506,"open":1113,"high":1052,"low":1507,"close":1508,"change":330,"percent_change":1178,"volume":1509,"transactions":9,"vwap":1508},"2026-02-12",80.050003,80.26,4733300,{"date":1511,"open":1188,"high":1512,"low":1053,"close":1189,"change":1513,"percent_change":276,"volume":1514,"transactions":9,"vwap":1189},"2026-02-11",81.19,0.65,4269100,{"date":1516,"open":1517,"high":1518,"low":1053,"close":1168,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1168},"2026-02-10",80.56,80.62,0.23,0.29,4472800,{"date":1523,"open":1524,"high":1174,"low":1525,"close":1526,"change":433,"percent_change":341,"volume":1527,"transactions":9,"vwap":1526},"2026-02-09",79.47,79.41,80.15,4392100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1288,"volume":1535,"transactions":9,"vwap":1533},"2026-02-06",78.37,79.2,78.36,79.19,1.82,2342000,{"date":1537,"open":1433,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-05",78.080002,77.28,77.37,-0.93,-1.19,6668900,{"date":1545,"open":1244,"high":1546,"low":1547,"close":1548,"change":204,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-04",79.089996,77.97,78.3,-0.09,4031800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1530,"change":1556,"percent_change":1503,"volume":1557,"transactions":9,"vwap":1530},"2026-02-03",78.32,78.56,77.72,0.21,3081300,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":215,"percent_change":868,"volume":1563,"transactions":9,"vwap":1562},"2026-02-02",77.53,78.24,78.16,4197900,{"date":1565,"open":1566,"high":1567,"low":1396,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-30",78.44,78.59,77.73,-1.2,-1.52,4943100,{"date":1573,"open":1574,"high":1575,"low":1439,"close":1576,"change":1556,"percent_change":1503,"volume":1577,"transactions":9,"vwap":1576},"2026-01-29",79.32,79.36,78.93,8947100,{"date":1579,"open":1580,"high":1581,"low":1548,"close":1175,"change":351,"percent_change":411,"volume":1582,"transactions":9,"vwap":1175},"2026-01-28",78.8,78.89,3330000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1235,"change":318,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1235},"2026-01-27",78.52,79.080002,78.5,1.58,3514200,{"date":1591,"open":1592,"high":1593,"low":1568,"close":1594,"change":1595,"percent_change":707,"volume":1596,"transactions":9,"vwap":1594},"2026-01-26",77.79,78.040001,77.77,0.3,3905300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":215,"percent_change":1061,"volume":1603,"transactions":9,"vwap":1602},"2026-01-23",76.85,77.52,76.74,77.47,2715700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":308,"percent_change":422,"volume":1610,"transactions":9,"vwap":1609},"2026-01-22",77.019997,77.25,76.86,77.040001,4983100,{"date":1612,"open":1418,"high":1599,"low":1374,"close":1613,"change":618,"percent_change":89,"volume":1614,"transactions":9,"vwap":1613},"2026-01-21",76.63,7427300,{"date":1616,"open":1617,"high":1387,"low":1618,"close":1619,"change":1178,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-20",75.86,75.66,75.78,-1.24,4002200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1438,"change":1627,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1438},"2026-01-16",76.76,76.78,76.38,0,2386100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1438,"change":980,"percent_change":565,"volume":1634,"transactions":9,"vwap":1438},"2026-01-15",76.79,76.97,76.66,4302500,{"date":1636,"open":1637,"high":1276,"low":1638,"close":1639,"change":73,"percent_change":215,"volume":1640,"transactions":9,"vwap":1639},"2026-01-14",76.37,76.28,76.58,3138700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":158,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-13",76.47,76.51,76.07,76.25,-0.55,3295800,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":882,"volume":1655,"transactions":9,"vwap":1653},"2026-01-12",76.21,76.69,76.67,0.71,3173200,{"date":1657,"open":1658,"high":1424,"low":1659,"close":1660,"change":543,"percent_change":526,"volume":1661,"transactions":9,"vwap":1660},"2026-01-09",75.62,75.57,75.96,2494100,{"date":1663,"open":1664,"high":1665,"low":1287,"close":1666,"change":1667,"percent_change":599,"volume":1668,"transactions":9,"vwap":1666},"2026-01-08",75.11,75.44,75.43,0.07,2803400,{"date":1670,"open":1659,"high":1349,"low":1357,"close":1358,"change":285,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1358},"2026-01-07",-0.53,3571200,{"date":1674,"open":1675,"high":1676,"low":1658,"close":1277,"change":1503,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1277},"2026-01-06",75.68,75.9,0.36,2916000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1169,"percent_change":1320,"volume":1684,"transactions":9,"vwap":1682},"2026-01-05",74.92,75.49,74.87,4672900,{"date":1686,"open":1687,"high":1334,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-02",74.54,74.28,74.69,1.13,1.54,6364300,{"date":1694,"open":1350,"high":1695,"low":1696,"close":1301,"change":496,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1301},"2025-12-31",73.84,73.54,-0.43,3130300,{"date":1700,"open":1333,"high":1701,"low":1702,"close":1703,"change":979,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-30",74.12,73.87,73.88,0.18,3792800,{"date":1707,"open":1708,"high":1350,"low":1301,"close":1709,"change":717,"percent_change":361,"volume":1710,"transactions":9,"vwap":1709},"2025-12-29",73.64,73.75,3800300,{"date":1712,"open":1713,"high":1348,"low":1714,"close":1348,"change":1368,"percent_change":73,"volume":1715,"transactions":9,"vwap":1348},"2025-12-26",73.85,73.77,1979400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":485,"percent_change":1667,"volume":1722,"transactions":9,"vwap":1721},"2025-12-24",73.69,73.8,73.63,73.74,1980600,{"date":1724,"open":1725,"high":1718,"low":1726,"close":1718,"change":1727,"percent_change":862,"volume":1728,"transactions":9,"vwap":1718},"2025-12-23",73.5,73.42,0.47,3846200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":307,"percent_change":443,"volume":1735,"transactions":9,"vwap":1734},"2025-12-22",73.059998,73.27,73.010002,73.22,3117900,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1054,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-19",72.64,73.099998,72.87,-0.94,1980400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1301,"change":444,"percent_change":1184,"volume":1748,"transactions":9,"vwap":1301},"2025-12-18",73.67,73.99,73.47,2835500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1671,"percent_change":268,"volume":1754,"transactions":9,"vwap":1753},"2025-12-17",73.53,73.66,72.99,3321000,{"date":1756,"open":1752,"high":1714,"low":1757,"close":1284,"change":158,"percent_change":1154,"volume":1758,"transactions":9,"vwap":1284},"2025-12-16",73.28,2327600,{"date":1760,"open":1270,"high":1270,"low":1719,"close":1761,"change":784,"percent_change":995,"volume":1762,"transactions":9,"vwap":1761},"2025-12-15",73.94,2926500,{"date":1764,"open":1765,"high":1688,"low":1766,"close":1752,"change":1767,"percent_change":22,"volume":1768,"transactions":9,"vwap":1752},"2025-12-12",74.19,73.37,-0.5,2433100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1307,"change":1704,"percent_change":1368,"volume":1774,"transactions":9,"vwap":1307},"2025-12-11",73.9,74.26,73.81,2411200,{"date":1776,"open":1732,"high":1777,"low":1778,"close":1348,"change":276,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1348},"2025-12-10",74.099998,73.25,1.11,2134500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":890,"percent_change":1031,"volume":1787,"transactions":9,"vwap":1786},"2025-12-09",73.16,73.4,73.14,73.17,1728200,{"date":1789,"open":1751,"high":1790,"low":1791,"close":1732,"change":666,"percent_change":1464,"volume":1792,"transactions":9,"vwap":1732},"2025-12-08",73.57,73.15,3883100,{"date":1794,"open":1720,"high":1795,"low":1293,"close":1294,"change":1502,"percent_change":1595,"volume":1796,"transactions":9,"vwap":1294},"2025-12-05",73.82,3536900,{"date":1798,"open":1726,"high":1747,"low":1785,"close":1732,"change":1704,"percent_change":1237,"volume":1799,"transactions":9,"vwap":1732},"2025-12-04",1575100,{"date":1801,"open":1296,"high":1802,"low":1296,"close":1803,"change":1503,"percent_change":657,"volume":1804,"transactions":9,"vwap":1803},"2025-12-03",73.12,73.089996,2445100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1303,"change":564,"percent_change":1519,"volume":1810,"transactions":9,"vwap":1303},"2025-12-02",72.85,72.89,72.56,1641800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":496,"percent_change":476,"volume":1817,"transactions":9,"vwap":1816},"2025-12-01",72.72,72.96,72.63,72.65,1610900,{"date":1819,"open":1820,"high":1821,"low":1815,"close":1821,"change":848,"percent_change":1677,"volume":1822,"transactions":9,"vwap":1821},"2025-11-28",72.71,72.97,919700,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1820,"change":151,"percent_change":340,"volume":1827,"transactions":9,"vwap":1820},"2025-11-26",72.24,72.8,2005100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":506,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-25",71.49,72.010002,71.21,71.98,1.22,2868300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":599,"percent_change":979,"volume":1842,"transactions":9,"vwap":1841},"2025-11-24",70.96,71.44,70.91,71.11,6702900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":526,"percent_change":176,"volume":1849,"transactions":9,"vwap":1848},"2025-11-21",70.57,71.24,70.28,71.019997,2316200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1178,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-20",71.82,71.92,70.29,70.32,-1.33,2455800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":465,"percent_change":257,"volume":1864,"transactions":9,"vwap":1863},"2025-11-19",71.3,71.66,70.94,71.27,2202900,{"date":1866,"open":1867,"high":1868,"low":1848,"close":1869,"change":22,"percent_change":1541,"volume":1870,"transactions":9,"vwap":1869},"2025-11-18",71.31,71.71,71.45,3548200,{"date":1872,"open":1341,"high":1873,"low":1874,"close":1875,"change":774,"percent_change":60,"volume":1876,"transactions":9,"vwap":1875},"2025-11-17",72.78,71.86,72.12,3319900,{"date":1878,"open":1879,"high":1732,"low":1880,"close":1881,"change":204,"percent_change":890,"volume":1882,"transactions":9,"vwap":1881},"2025-11-14",72.6,72.49,73.029999,2525000,{"date":1884,"open":1695,"high":1761,"low":1733,"close":1739,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1739},"2025-11-13",-0.82,-1.11,2028000,{"date":1889,"open":1709,"high":1746,"low":1721,"close":1890,"change":73,"percent_change":658,"volume":1891,"transactions":9,"vwap":1890},"2025-11-12",73.92,2429500,{"date":1893,"open":1310,"high":1894,"low":1895,"close":1324,"change":307,"percent_change":443,"volume":1896,"transactions":9,"vwap":1324},"2025-11-11",73.71,73.36,2023700,{"date":1898,"open":1899,"high":1732,"low":1813,"close":1900,"change":1901,"percent_change":1481,"volume":1902,"transactions":9,"vwap":1900},"2025-11-10",72.91,73.24,0.92,1594000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":979,"percent_change":1704,"volume":1908,"transactions":9,"vwap":1906},"2025-11-07",71.83,72.32,71.51,2099000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":629,"percent_change":352,"volume":1915,"transactions":9,"vwap":1914},"2025-11-06",72.44,72.61,71.96,72.19,2223400,{"date":1917,"open":1918,"high":1919,"low":1831,"close":1920,"change":819,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-05",72.029999,72.57,72.43,0.68,4284100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":193,"percent_change":1088,"volume":1929,"transactions":9,"vwap":1928},"2025-11-04",72,72.38,71.93,71.94,2082300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1368,"percent_change":73,"volume":1936,"transactions":9,"vwap":1935},"2025-11-03",72.88,72.95,72.58,72.9,4950700,{"date":1938,"open":1939,"high":1826,"low":1295,"close":1940,"change":256,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-31",72.74,72.66,-0.29,3325900,{"date":1944,"open":1813,"high":1785,"low":1945,"close":1740,"change":112,"percent_change":1671,"volume":1946,"transactions":9,"vwap":1740},"2025-10-30",72.69,2975000,{"date":1948,"open":1718,"high":1721,"low":1814,"close":1949,"change":717,"percent_change":361,"volume":1950,"transactions":9,"vwap":1949},"2025-10-29",73.26,3873800,{"date":1952,"open":1953,"high":1720,"low":1949,"close":1294,"change":574,"percent_change":67,"volume":1954,"transactions":9,"vwap":1294},"2025-10-28",73.32,2989500,{"date":1956,"open":1957,"high":1751,"low":1953,"close":1751,"change":543,"percent_change":151,"volume":1958,"transactions":9,"vwap":1751},"2025-10-27",73.48,4171000,{"date":1960,"open":1814,"high":1739,"low":1808,"close":1961,"change":117,"percent_change":215,"volume":1962,"transactions":9,"vwap":1961},"2025-10-24",73,2666900,{"date":1964,"open":1880,"high":1965,"low":1966,"close":1945,"change":707,"percent_change":422,"volume":1967,"transactions":9,"vwap":1945},"2025-10-23",72.81,72.47,2413300,{"date":1969,"open":1970,"high":1809,"low":1913,"close":1971,"change":638,"percent_change":638,"volume":1972,"transactions":9,"vwap":1971},"2025-10-22",72.35,72.3,2086400,{"date":1974,"open":1975,"high":1302,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-21",72.53,72.28,72.31,-0.66,-0.9,1412700,{"date":1982,"open":1738,"high":1983,"low":1984,"close":1821,"change":881,"percent_change":1320,"volume":1985,"transactions":9,"vwap":1821},"2025-10-20",73.019997,72.62,1638100,{"date":1987,"open":1988,"high":1906,"low":1905,"close":1989,"change":1990,"percent_change":173,"volume":1991,"transactions":9,"vwap":1989},"2025-10-17",71.91,72.2,-0.02,2172500,{"date":1993,"open":1994,"high":1815,"low":1831,"close":1995,"change":784,"percent_change":707,"volume":1996,"transactions":9,"vwap":1995},"2025-10-16",72.37,72.22,2944200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1928,"change":869,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1928},"2025-10-15",71.87,72.11,71.47,0.94,1514300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1863,"change":2009,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1863},"2025-10-14",70.62,71.55,70.52,0.01,1937000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-13",71.010002,71.38,70.92,71.26,1.06,1.51,1659200,{"date":2021,"open":2022,"high":2023,"low":26,"close":2024,"change":2025,"percent_change":1343,"volume":2026,"transactions":9,"vwap":2024},"2025-10-10",71.78,71.85,70.2,-1.7,3308400,{"date":2028,"open":1919,"high":1919,"low":2029,"close":2030,"change":1145,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-09",71.72,71.9,-0.88,1832600,{"date":2034,"open":1926,"high":2035,"low":1977,"close":2036,"change":1520,"percent_change":812,"volume":2037,"transactions":9,"vwap":2036},"2025-10-08",72.55,72.54,1132500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1154,"percent_change":402,"volume":2044,"transactions":9,"vwap":2043},"2025-10-07",72.7,72.73,72.21,72.25,1673300,{"date":2046,"open":1296,"high":1814,"low":1813,"close":1303,"change":2047,"percent_change":848,"volume":2048,"transactions":9,"vwap":1303},"2025-10-06",0.19,1379700,{"date":2050,"open":2051,"high":2052,"low":1920,"close":1815,"change":1230,"percent_change":1654,"volume":2053,"transactions":9,"vwap":1815},"2025-10-03",72.51,72.76,1642600,{"date":2055,"open":1971,"high":1970,"low":2056,"close":1875,"change":564,"percent_change":1368,"volume":2057,"transactions":9,"vwap":1875},"2025-10-02",71.79,1658300,{"date":2059,"open":1868,"high":2060,"low":1868,"close":2061,"change":2062,"percent_change":276,"volume":1722,"transactions":9,"vwap":2061},"2025-10-01",72.019997,71.95,0.58,{"date":2064,"open":2065,"high":1869,"low":2066,"close":2067,"change":1237,"percent_change":307,"volume":2068,"transactions":9,"vwap":2067},"2025-09-30",71.13,71.07,71.37,2322900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":812,"percent_change":444,"volume":2075,"transactions":9,"vwap":2074},"2025-09-29",71.080002,71.19,70.98,71.12,1547700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1503,"percent_change":995,"volume":2082,"transactions":9,"vwap":2081},"2025-09-26",70.43,70.73,70.41,70.72,2538400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1697,"percent_change":267,"volume":2089,"transactions":9,"vwap":2088},"2025-09-25",70.44,70.53,70.18,70.45,3710000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":285,"percent_change":517,"volume":2096,"transactions":9,"vwap":2095},"2025-09-24",71.040001,71.17,70.81,70.88,2409100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":204,"percent_change":890,"volume":2103,"transactions":9,"vwap":2102},"2025-09-23",71.48,71.64,71.2,71.28,2809600,{"date":2105,"open":2074,"high":2106,"low":2107,"close":2108,"change":1368,"percent_change":785,"volume":2109,"transactions":9,"vwap":2108},"2025-09-22",71.41,71,71.35,3454600,{"date":2111,"open":2112,"high":2113,"low":2073,"close":1841,"change":1154,"percent_change":1146,"volume":2114,"transactions":9,"vwap":1841},"2025-09-19",71.14,71.23,2596500,{"date":2116,"open":1830,"high":2117,"low":2102,"close":2118,"change":599,"percent_change":979,"volume":2119,"transactions":9,"vwap":2118},"2025-09-18",71.76,71.68,1770300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":67,"percent_change":204,"volume":2126,"transactions":9,"vwap":2125},"2025-09-17",71.65,72.13,71.25,71.59,1829700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2100,"change":535,"percent_change":486,"volume":2132,"transactions":9,"vwap":2100},"2025-09-16",71.62,71.69,71.4,3352000,{"date":2134,"open":2131,"high":2129,"low":2135,"close":2136,"change":422,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-15",71.33,71.6,0.76,3976600,{"date":2140,"open":1841,"high":2101,"low":2015,"close":2141,"change":717,"percent_change":496,"volume":2142,"transactions":9,"vwap":2141},"2025-09-12",71.059998,1517500,{"date":2144,"open":2145,"high":1860,"low":2146,"close":2147,"change":1169,"percent_change":1690,"volume":2148,"transactions":9,"vwap":2147},"2025-09-11",70.77,70.76,71.29,2762300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":565,"volume":2156,"transactions":9,"vwap":2154},"2025-09-10",70.6,70.75,70.42,70.49,0.14,2573500,{"date":2158,"open":1847,"high":2159,"low":2024,"close":2160,"change":67,"percent_change":204,"volume":2161,"transactions":9,"vwap":2160},"2025-09-09",70.47,70.35,2165100,{"date":2163,"open":2164,"high":2153,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-08",70.23,70.050003,70.4,0.66,0.95,1700500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1039,"percent_change":544,"volume":2176,"transactions":9,"vwap":2175},"2025-09-05",69.96,70.11,69.5,69.74,2361700,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":848,"percent_change":995,"volume":2183,"transactions":9,"vwap":2182},"2025-09-04",69.010002,69.32,68.93,69.3,2062700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1519,"volume":2191,"transactions":9,"vwap":2189},"2025-09-03",68.84,69.07,68.8,69.040001,0.16,2142400,{"date":2193,"open":2194,"high":2181,"low":2195,"close":2196,"change":286,"percent_change":1054,"volume":2197,"transactions":9,"vwap":2196},"2025-09-02",68.59,68.44,68.88,3355600,{"date":2199,"open":2182,"high":2200,"low":2201,"close":2202,"change":496,"percent_change":609,"volume":2203,"transactions":9,"vwap":2202},"2025-08-29",69.44,69.2,69.36,1977500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":784,"percent_change":812,"volume":2210,"transactions":9,"vwap":2209},"2025-08-28",69.55,69.72,69.48,69.68,1713800,{"date":2212,"open":2187,"high":2213,"low":2214,"close":2215,"change":717,"percent_change":352,"volume":2216,"transactions":9,"vwap":2215},"2025-08-27",69.43,68.97,69.4,1376100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":574,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-26",69.51,69.66,69.47,69.63,-0.06,1232100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":268,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-25",70.12,70.25,69.65,69.67,-1.02,1580800,{"date":2234,"open":2235,"high":2159,"low":2236,"close":2237,"change":1114,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-22",69.54,69.53,70.39,1.66,1849600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":351,"percent_change":285,"volume":2246,"transactions":9,"vwap":2245},"2025-08-21",69.22,69.38,69.11,69.24,1963200,{"date":2248,"open":2249,"high":2250,"low":2182,"close":2251,"change":600,"percent_change":2190,"volume":2252,"transactions":9,"vwap":2251},"2025-08-20",69.49,69.59,69.52,1416600,{"date":2254,"open":2220,"high":2255,"low":2202,"close":2256,"change":1032,"percent_change":629,"volume":2257,"transactions":9,"vwap":2256},"2025-08-19",69.75,69.41,1615900,{"date":2259,"open":2208,"high":2250,"low":2202,"close":2260,"change":485,"percent_change":1667,"volume":2261,"transactions":9,"vwap":2260},"2025-08-18",69.58,2669900,{"date":2263,"open":2264,"high":2222,"low":2256,"close":2236,"change":117,"percent_change":658,"volume":2265,"transactions":9,"vwap":2236},"2025-08-15",69.61,2299800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2242,"change":1941,"percent_change":158,"volume":2271,"transactions":9,"vwap":2242},"2025-08-14",69.050003,69.27,68.99,1791400,{"date":2273,"open":2274,"high":2260,"low":2274,"close":2219,"change":1727,"percent_change":1921,"volume":2275,"transactions":9,"vwap":2219},"2025-08-13",69.39,2143100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2189,"change":881,"percent_change":1690,"volume":2281,"transactions":9,"vwap":2189},"2025-08-12",68.55,69.080002,68.47,1303400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":629,"percent_change":411,"volume":2288,"transactions":9,"vwap":2287},"2025-08-11",68.37,68.43,68.21,68.27,1588000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1237,"percent_change":657,"volume":2295,"transactions":9,"vwap":2294},"2025-08-08",68.36,68.62,68.33,68.51,1812100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":443,"percent_change":1654,"volume":2302,"transactions":9,"vwap":2301},"2025-08-07",68.45,68.5,68.010002,68.26,1910500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":421,"percent_change":1921,"volume":2309,"transactions":9,"vwap":2308},"2025-08-06",67.59,67.83,67.54,67.78,1792400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":979,"percent_change":2047,"volume":2316,"transactions":9,"vwap":2315},"2025-08-05",67.38,67.46,67.11,67.32,2077800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":276,"percent_change":1834,"volume":2323,"transactions":9,"vwap":2322},"2025-08-04",67.029999,67.21,66.97,67.19,6944900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":666,"percent_change":352,"volume":2330,"transactions":9,"vwap":2329},"2025-08-01",66.37,66.45,65.98,66.38,16060300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-31",66.89,66.95,66.46,66.6,-0.58,-0.86,3068400,{"date":2341,"open":2342,"high":2305,"low":2343,"close":2344,"change":38,"percent_change":1054,"volume":2345,"transactions":9,"vwap":2344},"2025-07-30",67.42,66.96,67.18,2084000,{"date":2347,"open":2348,"high":2306,"low":2349,"close":2350,"change":574,"percent_change":2223,"volume":2351,"transactions":9,"vwap":2350},"2025-07-29",67.74,67.56,67.65,2131000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":854,"volume":2359,"transactions":9,"vwap":2357},"2025-07-28",67.98,68.040001,67.57,67.69,-0.84,1995400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1161,"percent_change":666,"volume":2366,"transactions":9,"vwap":2365},"2025-07-25",68.23,68.56,68.13,68.53,2043000,{"date":2368,"open":2186,"high":2369,"low":2370,"close":2371,"change":1199,"percent_change":329,"volume":2372,"transactions":9,"vwap":2371},"2025-07-24",68.95,68.66,68.68,2286000,{"date":2374,"open":2363,"high":2375,"low":2376,"close":2375,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2375},"2025-07-23",69.13,68.52,1.29,1.9,3499500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1503,"percent_change":812,"volume":2386,"transactions":9,"vwap":2385},"2025-07-22",67.55,67.87,67.39,67.84,2156500,{"date":2388,"open":2389,"high":2383,"low":2342,"close":2356,"change":812,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2356},"2025-07-21",67.5,0.6,2161300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1161,"percent_change":666,"volume":2398,"transactions":9,"vwap":2397},"2025-07-18",67.6,67.64,67.12,67.17,1757500,{"date":2400,"open":2334,"high":2401,"low":2402,"close":2315,"change":1519,"percent_change":785,"volume":2403,"transactions":9,"vwap":2315},"2025-07-17",67.35,66.93,10293200,{"date":2405,"open":2406,"high":2314,"low":2407,"close":2408,"change":1503,"percent_change":812,"volume":2409,"transactions":9,"vwap":2408},"2025-07-16",66.78,66.58,67.089996,7537700,{"date":2411,"open":2412,"high":2384,"low":2413,"close":2414,"change":2415,"percent_change":1272,"volume":2416,"transactions":9,"vwap":2414},"2025-07-15",67.37,66.74,66.82,-0.34,2483500,{"date":2418,"open":2333,"high":2344,"low":2419,"close":2420,"change":1001,"percent_change":168,"volume":2421,"transactions":9,"vwap":2420},"2025-07-14",66.86,67.16,1338000,{"date":2423,"open":2424,"high":2397,"low":2425,"close":2426,"change":237,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-11",67.14,66.98,67.080002,-0.73,1662400,{"date":2430,"open":2431,"high":2305,"low":2432,"close":2356,"change":53,"percent_change":980,"volume":2433,"transactions":9,"vwap":2356},"2025-07-10",67.4,67.24,4681900,{"date":2435,"open":2401,"high":2436,"low":2344,"close":2437,"change":1595,"percent_change":658,"volume":2438,"transactions":9,"vwap":2437},"2025-07-09",67.49,67.47,2100900,{"date":2440,"open":2343,"high":2441,"low":2442,"close":2397,"change":2443,"percent_change":544,"volume":2444,"transactions":9,"vwap":2397},"2025-07-08",67.23,66.85,0.42,2747300,{"date":2446,"open":2447,"high":2344,"low":2407,"close":2448,"change":1885,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-07",67.040001,66.75,-1.21,2975400,{"date":2452,"open":2453,"high":2350,"low":2342,"close":2356,"change":168,"percent_change":1704,"volume":2454,"transactions":9,"vwap":2356},"2025-07-03",67.43,1467100,{"date":2456,"open":2457,"high":2313,"low":2458,"close":2459,"change":1502,"percent_change":73,"volume":2460,"transactions":9,"vwap":2459},"2025-07-02",67,66.92,67.45,1834600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2441,"change":2009,"percent_change":2009,"volume":2466,"transactions":9,"vwap":2441},"2025-07-01",67.099998,67.31,67.059998,3991200,{"date":2468,"open":2402,"high":2469,"low":2470,"close":2471,"change":2155,"percent_change":1556,"volume":2472,"transactions":9,"vwap":2471},"2025-06-30",67.26,66.83,67.22,3855100,{"date":2474,"open":2457,"high":2475,"low":2476,"close":2426,"change":2477,"percent_change":443,"volume":2478,"transactions":9,"vwap":2426},"2025-06-27",67.28,66.79,0.32,3023600,{"date":2480,"open":2407,"high":2414,"low":2335,"close":2481,"change":862,"percent_change":226,"volume":2482,"transactions":9,"vwap":2481},"2025-06-26",66.76,2263700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2485,"change":256,"percent_change":496,"volume":2488,"transactions":9,"vwap":2485},"2025-06-25",66.12,66.17,65.96,3155300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1279,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-24",65.95,66.42,65.93,66.33,1.52,2713100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":819,"percent_change":2137,"volume":2502,"transactions":9,"vwap":2500},"2025-06-23",64.5,65.34,64.48,3904500,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":296,"volume":2509,"transactions":9,"vwap":2507},"2025-06-20",65.45,64.81,64.85,-0.97,3132500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":485,"percent_change":1001,"volume":2516,"transactions":9,"vwap":2515},"2025-06-18",65.9,66.16,65.68,65.82,2786200,{"date":2518,"open":2519,"high":2494,"low":2520,"close":2521,"change":1885,"percent_change":854,"volume":2522,"transactions":9,"vwap":2521},"2025-06-17",66.28,65.69,65.77,2430100,{"date":2524,"open":2413,"high":2408,"low":2525,"close":2526,"change":2443,"percent_change":544,"volume":2527,"transactions":9,"vwap":2526},"2025-06-16",66.56,66.59,4242900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2486,"change":774,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2486},"2025-06-13",66.19,66.52,66.029999,-1.36,2605100,{"date":2536,"open":2537,"high":2424,"low":2419,"close":2426,"change":707,"percent_change":2062,"volume":2538,"transactions":9,"vwap":2426},"2025-06-12",66.91,2681200,{"date":2540,"open":2541,"high":2343,"low":2542,"close":2543,"change":1212,"percent_change":534,"volume":2544,"transactions":9,"vwap":2543},"2025-06-11",66.84,66.63,66.69,2741100,{"date":2546,"open":2543,"high":2547,"low":2548,"close":2549,"change":1519,"percent_change":307,"volume":2550,"transactions":9,"vwap":2549},"2025-06-10",66.72,66.44,66.67,1472700,{"date":2552,"open":2494,"high":2553,"low":2554,"close":2548,"change":2190,"percent_change":1368,"volume":2555,"transactions":9,"vwap":2548},"2025-06-09",66.61,66.27,1519400,{"date":2557,"open":2486,"high":2558,"low":2559,"close":2519,"change":1368,"percent_change":1677,"volume":2560,"transactions":9,"vwap":2519},"2025-06-06",66.32,66.099998,1826400,{"date":2562,"open":2519,"high":2494,"low":2563,"close":2564,"change":535,"percent_change":486,"volume":2565,"transactions":9,"vwap":2564},"2025-06-05",65.91,66.040001,1667300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2443,"percent_change":862,"volume":2572,"transactions":9,"vwap":2571},"2025-06-04",65.86,66.15,65.81,66,2008300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1464,"percent_change":609,"volume":2579,"transactions":9,"vwap":2578},"2025-06-03",65.42,65.66,65.27,65.58,1704300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2583,"change":1513,"percent_change":176,"volume":2585,"transactions":9,"vwap":2583},"2025-06-02",65.39,65.88,65.21,2347200,{"date":2587,"open":2577,"high":2588,"low":2589,"close":2590,"change":1031,"percent_change":256,"volume":2591,"transactions":9,"vwap":2590},"2025-05-30",65.31,64.79,65.23,2022700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1237,"percent_change":995,"volume":2598,"transactions":9,"vwap":2597},"2025-05-29",65.51,65.54,65.12,65.37,2033500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2596,"change":517,"percent_change":727,"volume":2604,"transactions":9,"vwap":2596},"2025-05-28",65.26,65.29,65.019997,3052600,{"date":2606,"open":2607,"high":2608,"low":2595,"close":2514,"change":2062,"percent_change":107,"volume":2609,"transactions":9,"vwap":2514},"2025-05-27",65.65,65.79,3217900,{"date":2611,"open":2612,"high":2613,"low":2501,"close":2614,"change":1704,"percent_change":784,"volume":2615,"transactions":9,"vwap":2614},"2025-05-23",64.52,65.2,65.099998,1745900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":890,"percent_change":1161,"volume":2622,"transactions":9,"vwap":2621},"2025-05-22",64.72,65.07,64.66,64.92,1904800,{"date":2624,"open":2575,"high":2625,"low":2626,"close":2603,"change":1941,"percent_change":476,"volume":2627,"transactions":9,"vwap":2603},"2025-05-21",65.61,64.96,2798100,{"date":2629,"open":2630,"high":2631,"low":2619,"close":2588,"change":1556,"percent_change":2477,"volume":2632,"transactions":9,"vwap":2588},"2025-05-20",65.11,65.32,2200000,{"date":2634,"open":2635,"high":2614,"low":2635,"close":2614,"change":421,"percent_change":1654,"volume":2636,"transactions":9,"vwap":2614},"2025-05-19",64.51,1509600,{"date":2638,"open":2501,"high":2639,"low":2640,"close":2641,"change":1001,"percent_change":168,"volume":2642,"transactions":9,"vwap":2641},"2025-05-16",64.69,64.35,64.64,1638800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":443,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-15",64.37,64.58,64.19,64.56,0.75,2076400,{"date":2652,"open":2653,"high":2499,"low":2654,"close":2655,"change":205,"percent_change":891,"volume":2656,"transactions":9,"vwap":2655},"2025-05-14",64.45,64.040001,64.080002,1545300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":168,"percent_change":2047,"volume":2663,"transactions":9,"vwap":2662},"2025-05-13",63.89,64.33,63.83,64.16,1861800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2654,"change":590,"percent_change":1469,"volume":2669,"transactions":9,"vwap":2654},"2025-05-12",63.93,64.050003,63.62,2295800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":657,"percent_change":136,"volume":2676,"transactions":9,"vwap":2675},"2025-05-09",63.55,63.58,63.25,63.42,3601100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1161,"percent_change":629,"volume":2683,"transactions":9,"vwap":2682},"2025-05-08",63.32,63.37,63.02,63.049999,3332000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":112,"percent_change":267,"volume":2690,"transactions":9,"vwap":2689},"2025-05-07",63.31,63.44,63.040001,63.2,2882100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1549,"percent_change":1031,"volume":2697,"transactions":9,"vwap":2696},"2025-05-06",63.53,63.74,63.46,63.59,2662300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1519,"percent_change":1677,"volume":1097,"transactions":9,"vwap":2703},"2025-05-05",63.73,63.84,63.66,63.68,{"date":2705,"open":2687,"high":2672,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-02",63.27,63.45,1.25,2.01,3079500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1031,"percent_change":666,"volume":2717,"transactions":9,"vwap":2716},"2025-05-01",62.46,62.5,62.099998,62.2,3995100,{"date":2719,"open":2720,"high":2721,"low":179,"close":2722,"change":574,"percent_change":2223,"volume":2723,"transactions":9,"vwap":2722},"2025-04-30",62.049999,62.47,62.34,5374600,{"date":2725,"open":2726,"high":2714,"low":2727,"close":2728,"change":2190,"percent_change":848,"volume":2729,"transactions":9,"vwap":2728},"2025-04-29",62.22,62.21,62.38,1556300,{"date":183,"open":2731,"high":2732,"low":2733,"close":2726,"change":1519,"percent_change":657,"volume":2734,"transactions":9,"vwap":2726},61.99,62.26,61.88,1630600]