[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VO":3,"homepage-market-summary":30,"stock-historical-VO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VO","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 Morningstar Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4423,1.1596,"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},80.4,79.84,80.46,79.8,80.14,0.26,0.32,2670276.127769,84.5901,69.4425,2909309.0517165377,72.3,5708,{"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},62.605,2781330,1015185371.980851,26.32,"2025-04-28",[185,188,198,208,219,230,240,250,261,272,283,293,304,315,325,335,346,356,365,375,386,393,404,414,425,436,446,457,467,477,487,497,506,516,527,537,546,557,567,575,584,595,603,612,622,629,638,649,658,667,677,688,699,707,715,722,731,739,749,759,769,777,787,795,801,807,812,816,822,830,835,839,845,852,858,866,873,877,881,887,893,899,906,915,924,931,937,945,950,958,964,971,978,986,994,999,1006,1013,1022,1029,1037,1045,1052,1060,1067,1073,1080,1087,1093,1100,1107,1113,1121,1129,1134,1140,1149,1155,1161,1167,1174,1181,1190,1197,1203,1211,1219,1227,1236,1244,1252,1260,1268,1276,1284,1293,1301,1309,1317,1325,1334,1342,1350,1359,1367,1374,1383,1391,1399,1407,1415,1423,1431,1440,1448,1455,1460,1467,1475,1483,1490,1498,1505,1511,1519,1528,1537,1545,1554,1562,1570,1578,1585,1593,1602,1609,1617,1625,1633,1639,1646,1655,1661,1668,1676,1684,1693,1701,1707,1715,1722,1729,1737,1743,1752,1757,1763,1772,1779,1787,1794,1801,1807,1815,1823,1829,1838,1844,1851,1855,1862,1867,1875,1882,1889,1895,1901,1909,1918,1926,1935,1943,1951,1959,1967,1975,1984,1993,2000,2009,2015,2023,2031,2039,2044,2051,2059,2067,2074,2080,2087,2093,2098,2104,2112,2120,2128,2135,2142,2149,2158,2164,2170,2174,2181,2188,2196,2201,2206,2214,2221,2226,2233,2238,2242,2247,2255,2262,2269,2276,2283,2289,2297,2304,2309,2317,2325,2332,2341,2348,2353,2360,2367,2373,2381,2388,2395,2401,2409,2414,2421,2429,2437,2444,2451,2458,2466,2471,2476,2483,2488,2496,2502,2508,2515,2523,2530,2537,2545,2550,2557,2565,2571,2577,2584,2592,2596,2604,2610,2618,2625,2632,2639,2646,2654,2661,2669,2676,2685,2692,2701,2708,2717,2724,2731,2739,2747,2752,2758,2764,2771,2778,2785,2790,2798,2806,2814,2821,2830,2838,2845,2853,2860,2867,2874,2881,2889,2896,2903,2911,2919,2926,2933,2939,2946],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},18071,80.1592,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",80.41,80.6,79.895,-0.84,-1.04,2863709.749723,18634,80.1979,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",80.5,81.1299,80.98,0.72,0.9,2349202.336621,17825,80.9045,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",79.63,80.37,79.29,80.26,0.67,0.84,3405466.711244,18096,80.0738,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",79.52,79.85,79.325,79.59,0.45,0.57,3415318.213387,20821,79.5873,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":203,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",78.5,79.2153,78.225,79.14,0.92,2556255.000709,21344,78.8045,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",79.37,79.38,78.42,-0.62,-0.78,3050434.527128,19073,78.9325,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",78.93,79.255,78.65,79.04,0.04,0.05,3211140.332342,20261,78.9089,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",79.21,79.4,78.75,79,-0.99,-1.24,2673018.675331,21333,79.0624,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",79.79,80.145,79.525,79.99,0.29,0.36,2020480.228478,15659,79.9073,{"date":284,"open":285,"high":286,"low":276,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",79.77,80.04,79.7,-0.23,-0.29,2509335.822342,17399,79.7778,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",80.32,80.45,79.885,79.93,-0.55,-0.68,2877604.932444,19762,80.1343,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",80.76,80.88,80.415,80.48,-0.08,-0.1,2176520.763047,16783,80.6141,{"date":316,"open":17,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",80.78,80.115,80.56,0.56,0.7,1840358.515065,15385,80.5524,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":146,"volume":332,"transactions":333,"vwap":334},"2026-09-18",80.06,80.2,79.64,80,-0.15,2195520.864883,14597,79.9198,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",80.31,80.42,79.9151,80.15,0.61,0.77,1913315.669598,15051,80.1709,{"date":347,"open":340,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",80.37676,78.995,79.54,-0.51,-0.64,2929079.043453,20656,79.9774,{"date":357,"open":319,"high":191,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",79.95,80.05,-0.56,-0.69,2438806.701206,19446,80.159,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":158,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",80.55,80.85,80.3616,80.61,-0.52,2472009.34868,19191,80.6562,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",81.13,81.2899,80.86,81.03,0.63,0.78,1722426.643802,14406,81.0553,{"date":387,"open":306,"high":388,"low":211,"close":17,"change":96,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",81,-0.91,2823810.957608,19998,80.6498,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",81.7,81.83,81.11,81.14,-0.67,-0.82,2156507.097843,17134,81.4097,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":38,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",82.06,82.23,81.755,81.81,-0.57,2214457.128207,18810,82.0636,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",81.94,82.51,81.9,82.28,-0.17,-0.21,1728998.330623,16245,82.2547,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",82.12,82.5,81.746288,82.45,0.83,1.02,2046866.621186,16970,82.2903,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":23,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",81.2,81.73,81.12,81.62,0.39,2290876.354426,18024,81.5712,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",81.85,82.1,81.09,81.3,-0.76,-0.93,1892861.003947,21377,81.4009,{"date":458,"open":459,"high":460,"low":461,"close":406,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",82.14,82.3,81.855,-0.44,-0.53,2274329.988294,18630,82.0113,{"date":468,"open":469,"high":470,"low":471,"close":428,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",83.15,83.25,82.36,-0.59,-0.71,1889133.312314,16418,82.7027,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":173,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",83.16,83.27,82.92,83.09,-0.04,2353664.589713,16322,83.0912,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":73,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",82.58,83.28,82.5453,83.12,0.4,1883284.714642,16122,83.1227,{"date":498,"open":499,"high":469,"low":500,"close":501,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",83.085,82.585,82.79,-0.01,1878939.813678,16655,82.7966,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":420,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",82.82,82.94,82.55,82.8,-0.2,1659377.860813,15918,82.733,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",83.02,83.1534,82.845,82.97,0.44,0.53,1665162.460831,14183,82.9972,{"date":528,"open":529,"high":480,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",82.75,82.48,82.53,-0.54,-0.65,2733222.619674,16142,82.8389,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":483,"percent_change":67,"volume":543,"transactions":544,"vwap":545},"2026-08-19",83.6,83.76,82.99,83.07,2076124.115222,16908,83.3571,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",83.79,84.0299,83.0896,83.11,-0.95,-1.13,3332448.014026,17799,83.6028,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":38,"volume":564,"transactions":565,"vwap":566},"2026-08-17",84.34,84.46,84.02,84.06,-0.4,3198978.727392,18451,84.2751,{"date":568,"open":569,"high":25,"low":570,"close":560,"change":571,"percent_change":22,"volume":572,"transactions":573,"vwap":574},"2026-08-14",84.39,84.232,0.22,1917500.509331,24690,84.4309,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":214,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",83.75,84.325,84.24,0.8,2084484.026121,17642,84.0759,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",83.51,83.6877,83.175,83.57,0.48,0.58,1948453.262238,22210,83.5072,{"date":596,"open":597,"high":598,"low":599,"close":482,"change":279,"percent_change":522,"volume":600,"transactions":601,"vwap":602},"2026-08-11",82.67,83.2199,82.64,2264863.0367,19007,83.0734,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":256,"percent_change":257,"volume":609,"transactions":610,"vwap":611},"2026-08-10",82.595,82.87,82.5287,82.73,2119177.26368,23192,82.7582,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":214,"volume":619,"transactions":620,"vwap":621},"2026-08-07",82.6,82.84,82.33,82.69,0.55,2132972.24388,22406,82.6614,{"date":623,"open":428,"high":624,"low":625,"close":459,"change":158,"percent_change":351,"volume":626,"transactions":627,"vwap":628},"2026-08-06",82.655,82.025,5039228.726432,29208,82.4365,{"date":630,"open":492,"high":631,"low":632,"close":633,"change":634,"percent_change":563,"volume":635,"transactions":636,"vwap":637},"2026-08-05",83.34,82.47,82.56,-0.33,2206299.823609,22144,82.8072,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",82.03,83.04,81.6913,82.89,1.11,1.36,3537045.954479,23187,82.6554,{"date":650,"open":651,"high":652,"low":388,"close":653,"change":431,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",81.15,81.84,81.78,1.03,3076401.096227,31911,81.5766,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":483,"percent_change":67,"volume":664,"transactions":665,"vwap":666},"2026-07-31",81.28,81.4399,80.36,80.95,2787378.204117,21425,80.9768,{"date":668,"open":450,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",81.2463,80.1,80.99,0.37,0.46,2597153.919944,16671,80.6937,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",81.43,81.805,80.545,80.62,-0.73,-0.9,2622214.616397,21909,81.1385,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",81.02,81.4998,80.82,81.35,0.34,0.42,2083569.918321,18198,81.2018,{"date":700,"open":380,"high":701,"low":702,"close":703,"change":673,"percent_change":226,"volume":704,"transactions":705,"vwap":706},"2026-07-27",81.45,80.4901,81.01,1894595.401054,17860,80.8273,{"date":708,"open":309,"high":709,"low":710,"close":367,"change":711,"percent_change":278,"volume":712,"transactions":713,"vwap":714},"2026-07-24",81.055,80.3401,0.23,1941283.164291,15493,80.672,{"date":716,"open":717,"high":718,"low":318,"close":295,"change":420,"percent_change":421,"volume":719,"transactions":720,"vwap":721},"2026-07-23",80.29,80.75,1904355.201193,17240,80.3545,{"date":723,"open":724,"high":725,"low":211,"close":726,"change":727,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",80.43,80.965,80.49,0.02,3161160.86575,16067,80.5654,{"date":732,"open":717,"high":733,"low":734,"close":735,"change":618,"percent_change":141,"volume":736,"transactions":737,"vwap":738},"2026-07-21",80.6154,80.03,80.47,1977920.060831,16772,80.434,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":563,"volume":746,"transactions":747,"vwap":748},"2026-07-20",80.51,80.65,79.87,79.92,-0.32,3350233.96702,17507,80.2508,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",80.01,80.845,80.24,-0.37,-0.46,26789817.266313,66014,80.3305,{"date":760,"open":761,"high":762,"low":763,"close":370,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",80.25,80.795,80.23,0.16,0.2,2294565.900853,16994,80.4923,{"date":770,"open":771,"high":438,"low":772,"close":296,"change":112,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",81.08,80.08,-0.48,2229908.816293,21850,80.5344,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",81.16,81.48,80.71,80.84,0,2536172.58508,19014,80.9426,{"date":788,"open":307,"high":789,"low":790,"close":782,"change":311,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",81.33,80.67,-0.12,2453092.233006,22616,80.9233,{"date":796,"open":797,"high":798,"low":338,"close":799,"change":764,"percent_change":765,"volume":800,"transactions":9,"vwap":799},"2026-07-10",80.92,81.089996,80.94,2598000,{"date":802,"open":803,"high":804,"low":370,"close":317,"change":805,"percent_change":580,"volume":806,"transactions":9,"vwap":317},"2026-07-09",80.72,81.19,0.64,2132300,{"date":808,"open":809,"high":662,"low":224,"close":21,"change":38,"percent_change":810,"volume":811,"transactions":9,"vwap":21},"2026-07-08",80.16,-0.58,2194700,{"date":813,"open":671,"high":377,"low":19,"close":370,"change":814,"percent_change":754,"volume":815,"transactions":9,"vwap":370},"2026-07-07",-0.3,2125500,{"date":817,"open":818,"high":397,"low":367,"close":819,"change":493,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",80.77,80.91,0.5,3497500,{"date":823,"open":824,"high":825,"low":826,"close":741,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":741},"2026-07-02",80.79,81.27,79.86,0.11,0.14,3637900,{"date":831,"open":832,"high":798,"low":833,"close":17,"change":420,"percent_change":421,"volume":834,"transactions":9,"vwap":17},"2026-07-01",80.34,80.19,3820700,{"date":836,"open":190,"high":803,"low":809,"close":837,"change":53,"percent_change":168,"volume":838,"transactions":9,"vwap":837},"2026-06-30",80.57,2770300,{"date":840,"open":213,"high":841,"low":842,"close":735,"change":590,"percent_change":843,"volume":844,"transactions":9,"vwap":735},"2026-06-29",80.53,79.82,0.6,2926200,{"date":846,"open":847,"high":848,"low":849,"close":277,"change":245,"percent_change":850,"volume":851,"transactions":9,"vwap":277},"2026-06-26",79.96,80.3,79.74,-0.77,2011000,{"date":853,"open":854,"high":855,"low":296,"close":370,"change":856,"percent_change":341,"volume":857,"transactions":9,"vwap":370},"2026-06-25",80.87,81.36,0.49,2099200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":522,"volume":865,"transactions":9,"vwap":863},"2026-06-24",79.88,80.63,79.73,80.12,0.35,2438700,{"date":867,"open":868,"high":869,"low":870,"close":285,"change":300,"percent_change":871,"volume":872,"transactions":9,"vwap":285},"2026-06-23",79.5,80.18,79.13,-0.85,2478600,{"date":874,"open":875,"high":781,"low":833,"close":296,"change":864,"percent_change":522,"volume":876,"transactions":9,"vwap":296},"2026-06-22",80.33,2119900,{"date":878,"open":741,"high":319,"low":298,"close":879,"change":320,"percent_change":321,"volume":880,"transactions":9,"vwap":879},"2026-06-18",80.099998,2279200,{"date":882,"open":682,"high":377,"low":883,"close":350,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":350},"2026-06-17",79.44,-1.11,-1.38,4290400,{"date":888,"open":889,"high":890,"low":191,"close":742,"change":891,"percent_change":512,"volume":892,"transactions":9,"vwap":742},"2026-06-16",81.099998,81.55,-0.16,1936500,{"date":894,"open":818,"high":779,"low":781,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",80.81,0.99,1.24,2425700,{"date":900,"open":901,"high":902,"low":903,"close":842,"change":342,"percent_change":904,"volume":905,"transactions":9,"vwap":842},"2026-06-12",79.35,80.019997,78.98,0.97,2017300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",78.010002,79.25,77.86,79.050003,1.44,1.86,2891900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",78.55,79.040001,77.59,77.61,-1.22,-1.55,2352900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":73,"percent_change":695,"volume":930,"transactions":9,"vwap":929},"2026-06-09",78.95,79.51,77.29,78.83,3252600,{"date":932,"open":933,"high":934,"low":935,"close":232,"change":173,"percent_change":483,"volume":936,"transactions":9,"vwap":232},"2026-06-08",78.92,79.11,78.44,1914800,{"date":938,"open":939,"high":849,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",79.62,78.3,78.53,-1.65,-2.06,2235000,{"date":946,"open":224,"high":947,"low":868,"close":869,"change":381,"percent_change":948,"volume":949,"transactions":9,"vwap":869},"2026-06-04",80.27,0.79,2236300,{"date":951,"open":20,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",79.98,79.43,79.55,-0.36,-0.45,2165000,{"date":959,"open":960,"high":358,"low":909,"close":961,"change":203,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-02",79.31,79.91,0.91,2357200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":711,"percent_change":278,"volume":970,"transactions":9,"vwap":969},"2026-06-01",78.56,79.47,78.52,79.19,2249600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":764,"percent_change":765,"volume":977,"transactions":9,"vwap":976},"2026-05-29",78.94,79.089996,78.64,78.96,2164100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":618,"volume":985,"transactions":9,"vwap":983},"2026-05-28",78.41,79.080002,78.21,78.8,0.43,2526300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":146,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-27",78.71,78.77,78.34,78.37,-0.24,2058400,{"date":995,"open":996,"high":252,"low":997,"close":966,"change":590,"percent_change":341,"volume":998,"transactions":9,"vwap":966},"2026-05-26",78.59,78.26,2173900,{"date":1000,"open":1001,"high":997,"low":1002,"close":1003,"change":214,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-22",77.85,77.78,78.080002,0.87,2091400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":864,"percent_change":225,"volume":1012,"transactions":9,"vwap":1011},"2026-05-21",76.75,77.49,76.39,77.41,2945600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",76.41,77.17,76.010002,77.059998,0.86,1.13,5316900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":158,"percent_change":299,"volume":1028,"transactions":9,"vwap":1027},"2026-05-19",76.21,76.55,75.81,76.2,5532400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":168,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",76.59,76.94,76.17,76.62,0.09,2567600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":267,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",76.89,77,76.48,76.53,-1.28,2695500,{"date":1046,"open":1016,"high":1047,"low":1048,"close":1049,"change":590,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-14",77.77,77.099998,77.52,0.62,2728300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":288,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",77.2,77.3,76.58,77.040001,-0.18,2548000,{"date":1061,"open":1055,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":745,"volume":1066,"transactions":9,"vwap":1064},"2026-05-12",77.37,76.54,77.22,-0.25,2724500,{"date":1068,"open":928,"high":1069,"low":1054,"close":1070,"change":23,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",77.57,77.47,0.41,2459000,{"date":1074,"open":1075,"high":1047,"low":1076,"close":1077,"change":992,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-08",77.6,77.019997,77.15,-0.31,2172500,{"date":1081,"open":1082,"high":1083,"low":1077,"close":1084,"change":1085,"percent_change":194,"volume":1086,"transactions":9,"vwap":1084},"2026-05-07",78.23,78.39,77.39,-0.81,3035900,{"date":1088,"open":1089,"high":1090,"low":1002,"close":1091,"change":820,"percent_change":805,"volume":1092,"transactions":9,"vwap":1091},"2026-05-06",78.13,78.36,78.2,2239200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1050,"percent_change":580,"volume":1099,"transactions":9,"vwap":1098},"2026-05-05",77.48,77.89,77.26,77.7,2393700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":331,"percent_change":146,"volume":1106,"transactions":9,"vwap":1105},"2026-05-04",77.18,77.74,76.84,77.080002,1945500,{"date":1108,"open":1109,"high":1110,"low":1064,"close":1111,"change":310,"percent_change":311,"volume":1112,"transactions":9,"vwap":1111},"2026-05-01",77.54,77.64,77.23,1925200,{"date":1114,"open":1115,"high":1011,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",76.050003,75.98,77.31,1.43,1.88,2493600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":420,"volume":1128,"transactions":9,"vwap":1126},"2026-04-29",76.080002,76.33,75.57,75.88,-0.13,2192700,{"date":1130,"open":1131,"high":1063,"low":1132,"close":1017,"change":410,"percent_change":96,"volume":1133,"transactions":9,"vwap":1017},"2026-04-28",76.32,75.74,1866000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1056,"change":331,"percent_change":512,"volume":1139,"transactions":9,"vwap":1056},"2026-04-27",76.67,76.97,76.42,2681000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-24",76.86,76.96,76.44,76.73,-0.07,-0.09,2230400,{"date":1150,"open":1151,"high":1057,"low":1152,"close":1153,"change":765,"percent_change":22,"volume":1154,"transactions":9,"vwap":1153},"2026-04-23",76.66,75.97,76.8,1848800,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":67,"percent_change":1146,"volume":1160,"transactions":9,"vwap":1159},"2026-04-22",77.33,76.35,76.6,1908100,{"date":1162,"open":1163,"high":1110,"low":1041,"close":1164,"change":755,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-21",77.050003,76.65,-0.6,1902800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":694,"percent_change":522,"volume":1173,"transactions":9,"vwap":1172},"2026-04-20",76.6225,77.1425,76.505,77.11,1601600,{"date":1175,"open":1024,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1118,"volume":1180,"transactions":9,"vwap":1178},"2026-04-17",77.072502,76.1125,76.77,1.08,2801200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-16",75.5725,75.935,75.4525,75.69,0.2125,0.28,2273200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":783,"percent_change":783,"volume":1196,"transactions":9,"vwap":1195},"2026-04-15",75.5175,75.645,75.135,75.4775,2098000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1195,"change":820,"percent_change":214,"volume":1202,"transactions":9,"vwap":1195},"2026-04-14",75.235,75.585,74.97,1880000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1179,"volume":1210,"transactions":9,"vwap":1208},"2026-04-13",73.9625,75.010002,73.7925,74.9775,0.8025,4210000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":371,"volume":1218,"transactions":9,"vwap":1216},"2026-04-10",74.6275,74.685,74.0625,74.175,-0.385,2387600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1146,"volume":1226,"transactions":9,"vwap":1224},"2026-04-09",74.38,74.835,74.235,74.56,-0.0525,2151600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",74.4125,74.7125,74.125,74.6125,1.8425,2.53,2789600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":311,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",72.585,72.895,72.26,72.77,-0.075,2582800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":856,"volume":1251,"transactions":9,"vwap":1249},"2026-04-06",72.525,72.915,72.4025,72.845,0.355,2645200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":73,"volume":1259,"transactions":9,"vwap":1257},"2026-04-02",71.32,72.8725,71.3,72.49,0.24,3553600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":381,"volume":1267,"transactions":9,"vwap":1265},"2026-04-01",72.17,72.595,72.035004,72.25,0.455,3064400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":886,"transactions":9,"vwap":1273},"2026-03-31",70.99,72.0074997,70.545,71.795,1.5625,2.22,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":38,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-30",71.345,71.4575,69.9575,70.2325,-0.66,4754400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",71.3575,71.5025,70.5425,70.7025,-1.125,-1.57,2988000,{"date":1294,"open":1295,"high":1255,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",72.2325,71.76,71.8275,-0.8825,-1.21,2408400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":225,"volume":1308,"transactions":9,"vwap":1306},"2026-03-25",72.9925,73.25,72.2725,72.71,0.3225,3994800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":864,"volume":1316,"transactions":9,"vwap":1314},"2026-03-24",71.7175,72.73,71.5175,72.3875,0.25,3716000,{"date":1318,"open":1314,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-23",73.077499,72.014999,72.1375,0.8525,1.2,4236800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-20",72.4425,72.5875,70.9225,71.285,-1.2375,-1.71,2686400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":257,"volume":1341,"transactions":9,"vwap":1339},"2026-03-19",71.97,72.93,71.8975,72.5225,0.0375,3628400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1043,"volume":1349,"transactions":9,"vwap":1347},"2026-03-18",73.105,73.37,72.465,72.485,-0.9375,2882800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-17",73.425,73.8675,73.355,73.4225,0.475,0.65,4319600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":904,"volume":1366,"transactions":9,"vwap":1364},"2026-03-16",72.9,73.3775,72.715,72.9475,0.6975,2754400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1265,"change":1372,"percent_change":67,"volume":1373,"transactions":9,"vwap":1265},"2026-03-13",72.805,73.095001,72.1175,-0.035,2811600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-12",72.95,73.3025,72.2125,72.285,-1.265,-1.72,5222000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":112,"volume":1390,"transactions":9,"vwap":1388},"2026-03-11",73.825,73.945,73.1825,73.55,-0.285,3047200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":533,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-10",74.435,74.8025,73.7275,73.835,-0.87,2996400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":695,"volume":1406,"transactions":9,"vwap":1404},"2026-03-09",73.385,74.61,72.58,74.485,0.3125,3761600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":268,"volume":1414,"transactions":9,"vwap":1412},"2026-03-06",74.3325,74.4525,73.5575,74.1725,-0.935,3047600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1397,"volume":1422,"transactions":9,"vwap":1420},"2026-03-05",75.395,75.9375,74.64,75.1075,-0.6625,3628800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":984,"volume":1430,"transactions":9,"vwap":1428},"2026-03-04",75.825,76.027496,75.2875,75.77,0.325,3039600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-03",75.087502,75.7875,73.9875,75.445,-1.0425,-1.36,4684000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":310,"volume":1447,"transactions":9,"vwap":1445},"2026-03-02",75.92,76.765,75.795,76.4875,-0.0625,3673200,{"date":1449,"open":1027,"high":1450,"low":1451,"close":1025,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1025},"2026-02-27",76.5875,75.8525,-0.215,-0.28,2482000,{"date":1456,"open":1158,"high":1443,"low":1457,"close":1443,"change":1458,"percent_change":431,"volume":1459,"transactions":9,"vwap":1443},"2026-02-26",76.065002,0.6325,2921600,{"date":1461,"open":1027,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":73,"volume":1466,"transactions":9,"vwap":1464},"2026-02-25",76.25,75.56,76.1325,0.2475,2456800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1179,"volume":1474,"transactions":9,"vwap":1472},"2026-02-24",75.14,75.965,74.9875,75.885,0.8125,2454400,{"date":1476,"open":1428,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-23",76.040001,74.775,75.072502,-1.005,-1.32,5312000,{"date":1484,"open":1485,"high":1486,"low":1195,"close":1487,"change":1488,"percent_change":493,"volume":1489,"transactions":9,"vwap":1487},"2026-02-20",75.55,76.395,76.077499,0.3025,4600800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":512,"volume":1497,"transactions":9,"vwap":1495},"2026-02-19",75.785,75.9575,75.2975,75.775,-0.1525,2684400,{"date":1499,"open":1500,"high":1462,"low":1501,"close":1502,"change":1503,"percent_change":341,"volume":1504,"transactions":9,"vwap":1502},"2026-02-18",75.7025,75.49,75.9275,0.4625,2506400,{"date":1506,"open":1507,"high":1502,"low":1508,"close":1509,"change":1146,"percent_change":1147,"volume":1510,"transactions":9,"vwap":1509},"2026-02-17",75.4975,74.8125,75.465,4794400,{"date":1512,"open":1513,"high":1126,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-13",74.645,74.365,75.535,0.9475,1.27,3290400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-12",76,76.46,74.4875,74.5875,-1.0975,-1.45,4154400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-11",75.9625,76.087502,75.245,75.685,0.145,0.19,3259200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":256,"volume":1544,"transactions":9,"vwap":1542},"2026-02-10",75.6025,75.8575,75.4825,75.54,0.0275,2984000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-09",75.040001,75.665,74.975,75.5125,0.225,0.3,2930000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1427,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1427},"2026-02-06",74.2575,75.36,74.1925,1.815,2.47,3383600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":194,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-05",74.065002,74.255,73.3325,73.4725,-1.4,3486400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":673,"volume":1577,"transactions":9,"vwap":1575},"2026-02-04",74.3125,74.75,73.9,74.5125,0.3375,4304000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1216,"change":1583,"percent_change":992,"volume":1584,"transactions":9,"vwap":1216},"2026-02-03",74.37,74.67,73.4925,-0.175,3142800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":522,"volume":1592,"transactions":9,"vwap":1590},"2026-02-02",73.84,74.5575,73.73,74.35,0.3275,2823600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-30",74.45,74.74,73.46,74.022499,-0.7275,-0.97,4322800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1573,"change":1607,"percent_change":331,"volume":1608,"transactions":9,"vwap":1573},"2026-01-29",75.1975,75.4925,74.2675,-0.115,4518400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1065,"volume":1616,"transactions":9,"vwap":1614},"2026-01-28",75.1825,75.3425,74.6625,74.865,-0.1875,3691600,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-27",75.145,74.7875,75.052498,0.115,0.15,2439200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1188,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-26",74.8525,75.2525,74.7925,74.9375,0.38,3358400,{"date":1634,"open":1635,"high":1636,"low":1393,"close":1637,"change":112,"percent_change":371,"volume":1638,"transactions":9,"vwap":1637},"2026-01-23",75.017502,75.047501,74.6575,2822800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1636,"change":1644,"percent_change":1258,"volume":1645,"transactions":9,"vwap":1636},"2026-01-22",75.26,75.4675,74.8825,0.18,3282000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-21",74.25,75.1275,74.185,74.8675,1.0675,1.45,3689200,{"date":1656,"open":1648,"high":1213,"low":1657,"close":1658,"change":1659,"percent_change":1381,"volume":1660,"transactions":9,"vwap":1658},"2026-01-20",73.6875,73.8,-1.2925,4814400,{"date":1662,"open":1532,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":814,"volume":1667,"transactions":9,"vwap":1665},"2026-01-16",75.375,74.94,75.092499,-0.225,2835600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1631,"volume":1675,"transactions":9,"vwap":1673},"2026-01-15",75.3675,75.635,75.1425,75.3175,0.2875,3683200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":711,"volume":1683,"transactions":9,"vwap":1681},"2026-01-14",74.82,75.155,74.6525,75.029999,0.175,4289200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-13",74.9125,75.044998,74.565,74.855,0.0625,0.08,4144800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1629,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1629},"2026-01-12",74.3275,74.83,74.23,0.1275,0.17,2780000,{"date":1702,"open":1703,"high":1222,"low":1409,"close":1704,"change":1705,"percent_change":320,"volume":1706,"transactions":9,"vwap":1704},"2026-01-09",74.57,74.665,0.4125,4778800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":984,"volume":1714,"transactions":9,"vwap":1712},"2026-01-08",73.8375,74.4575,73.77,74.2525,0.315,3008000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":389,"percent_change":921,"volume":1721,"transactions":9,"vwap":1720},"2026-01-07",74.7775,74.895,73.905,73.9375,3664800,{"date":1723,"open":1386,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":644,"volume":1728,"transactions":9,"vwap":1726},"2026-01-06",74.925,73.88,74.8475,0.825,3928400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1598,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1598},"2026-01-05",73.5325,74.2375,73.2975,0.865,1.18,5126000,{"date":1738,"open":1739,"high":1733,"low":1346,"close":1740,"change":1741,"percent_change":431,"volume":1742,"transactions":9,"vwap":1740},"2026-01-02",72.8,73.1575,0.6025,3277200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-31",73.235,73.3125,72.5325,72.555,-0.675,-0.92,2312400,{"date":1753,"open":1352,"high":1567,"low":1754,"close":1755,"change":1496,"percent_change":421,"volume":1756,"transactions":9,"vwap":1755},"2025-12-30",73.205,73.23,2483600,{"date":1758,"open":1355,"high":1657,"low":1759,"close":1760,"change":1761,"percent_change":634,"volume":1762,"transactions":9,"vwap":1760},"2025-12-29",73.2675,73.3825,-0.245,2978000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-26",73.575,73.6675,73.3875,73.6275,0.0475,0.06,1948400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1535,"percent_change":22,"volume":1778,"transactions":9,"vwap":1777},"2025-12-24",73.4675,73.7325,73.315,73.58,2358800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":992,"volume":1786,"transactions":9,"vwap":1784},"2025-12-23",73.4525,73.6,73.1375,73.39,-0.1775,4086800,{"date":1788,"open":1776,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":225,"volume":1793,"transactions":9,"vwap":1791},"2025-12-22",73.62,73.2025,73.5675,0.3325,3082000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1745,"change":1799,"percent_change":442,"volume":1800,"transactions":9,"vwap":1745},"2025-12-19",73.099998,73.5525,73.022499,0.285,2662400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1376,"change":1551,"percent_change":117,"volume":1806,"transactions":9,"vwap":1376},"2025-12-18",73.19,73.585,72.81,2312800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":371,"volume":1814,"transactions":9,"vwap":1812},"2025-12-17",73.2175,73.5275,72.6475,72.725,-0.3775,3091600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":245,"volume":1822,"transactions":9,"vwap":1820},"2025-12-16",73.5375,73.75,72.8325,73.1025,-0.455,4118400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1411,"change":173,"percent_change":483,"volume":1828,"transactions":9,"vwap":1411},"2025-12-15",73.9825,74.042503,73.31,2272000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-12",74.535,74.66,73.435,73.5875,-0.745,-1,2511600,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1409,"change":1842,"percent_change":321,"volume":1843,"transactions":9,"vwap":1409},"2025-12-11",73.6475,74.395,0.515,2273600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":896,"percent_change":645,"volume":1850,"transactions":9,"vwap":1849},"2025-12-10",72.9575,73.965,72.8275,73.8175,2902000,{"date":1852,"open":1853,"high":1776,"low":1805,"close":1848,"change":1127,"percent_change":1058,"volume":1854,"transactions":9,"vwap":1848},"2025-12-09",72.87,2265200,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1846,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1846},"2025-12-08",73.3925,72.865,-0.3125,-0.43,3022000,{"date":1863,"open":1864,"high":1777,"low":1370,"close":1864,"change":257,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-05",73.27,0.07,3386400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":711,"volume":1874,"transactions":9,"vwap":1872},"2025-12-04",73.027496,73.4075,72.89,73.22,0.1675,2338000,{"date":1876,"open":1877,"high":1344,"low":1878,"close":1879,"change":1880,"percent_change":382,"volume":1881,"transactions":9,"vwap":1879},"2025-12-03",72.6575,72.5575,73.052498,0.565,3246000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":173,"percent_change":483,"volume":1888,"transactions":9,"vwap":1887},"2025-12-02",72.9325,72.985,72.3125,72.4875,2278000,{"date":1890,"open":1891,"high":1879,"low":1892,"close":1893,"change":371,"percent_change":473,"volume":1894,"transactions":9,"vwap":1893},"2025-12-01",72.53,72.4775,72.5175,1951600,{"date":1896,"open":1897,"high":1809,"low":1898,"close":1899,"change":1356,"percent_change":1357,"volume":1900,"transactions":9,"vwap":1899},"2025-11-28",72.8125,72.64,73.037498,1235600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":382,"volume":1908,"transactions":9,"vwap":1906},"2025-11-26",72.099998,72.875,72.0049973,72.5625,0.5625,2029600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-25",71.095001,72.082497,70.9275,72,1.2375,1.75,3530000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1534,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-24",70.7275,71.175,70.3375,70.7625,0.21,4422000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-21",69.8675,70.9775,69.615,70.6175,1.1075,1.59,2668000,{"date":1936,"open":1937,"high":1938,"low":26,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-20",71.305,71.6025,69.51,-1.0575,-1.5,4410800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":331,"volume":1950,"transactions":9,"vwap":1948},"2025-11-19",70.765,70.9025,70.2575,70.5675,-0.1025,3476400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":502,"volume":1958,"transactions":9,"vwap":1956},"2025-11-18",70.3875,71.155,70.27,70.67,-0.005,3694000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1940,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-17",71.6625,71.75,70.3525,70.675,-1.47,2951200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1147,"volume":1974,"transactions":9,"vwap":1972},"2025-11-14",71.395,72.245,71.27,71.7325,-0.0675,2427600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-13",72.7625,72.9175,71.7275,71.8,-1.2325,-1.69,2306000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-12",73.16,73.49,73.0074997,73.032501,0.0075,0.01,2646400,{"date":1994,"open":1995,"high":1304,"low":1996,"close":1997,"change":1998,"percent_change":1188,"volume":1999,"transactions":9,"vwap":1997},"2025-11-11",72.8525,72.7775,73.025002,0.205,1511600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-10",72.7075,73.042503,72.19,72.82,0.5425,0.75,2146800,{"date":2010,"open":2011,"high":2012,"low":1954,"close":2012,"change":2013,"percent_change":904,"volume":2014,"transactions":9,"vwap":2012},"2025-11-07",71.24,72.2775,0.695,2552000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":850,"volume":2022,"transactions":9,"vwap":2020},"2025-11-06",72.1125,72.2575,71.4675,71.5825,-0.5525,2706400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":820,"volume":2030,"transactions":9,"vwap":2028},"2025-11-05",71.8075,72.415,71.7375,72.135,0.3575,2495600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1836,"volume":2038,"transactions":9,"vwap":2036},"2025-11-04",71.875,72.125,71.66,71.7775,-0.725,2597200,{"date":2040,"open":1241,"high":1241,"low":2041,"close":2042,"change":1666,"percent_change":1078,"volume":2043,"transactions":9,"vwap":2042},"2025-11-03",71.755,72.5025,6072000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1307,"percent_change":225,"volume":2050,"transactions":9,"vwap":2049},"2025-10-31",72.455,72.9225,72.2975,72.7275,2773600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":810,"volume":2058,"transactions":9,"vwap":2056},"2025-10-30",72.46,73.26,72.36,72.405,-0.425,2376800,{"date":2060,"open":1754,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-29",73.455,72.605,72.83,-0.515,-0.7,2525600,{"date":2068,"open":2069,"high":2069,"low":1776,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-28",73.87,73.345,-0.7125,-0.96,5774400,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":1250,"percent_change":590,"volume":2079,"transactions":9,"vwap":2078},"2025-10-27",74.17,73.8475,74.057503,1591200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":73,"percent_change":225,"volume":2086,"transactions":9,"vwap":2085},"2025-10-24",73.98,74.1075,73.6975,73.7025,1607600,{"date":2088,"open":2089,"high":1411,"low":1904,"close":2090,"change":2091,"percent_change":321,"volume":2092,"transactions":9,"vwap":2090},"2025-10-23",73.035004,73.3725,0.5075,1684000,{"date":2094,"open":1833,"high":2095,"low":2096,"close":1858,"change":2064,"percent_change":2065,"volume":2097,"transactions":9,"vwap":1858},"2025-10-22",73.4475,72.51,5995600,{"date":2099,"open":2100,"high":1817,"low":2101,"close":2102,"change":1307,"percent_change":522,"volume":2103,"transactions":9,"vwap":2102},"2025-10-21",73.115,72.8875,73.38,1650000,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-20",72.7375,73.17,73.057503,0.7675,1.06,1795600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1623,"volume":2119,"transactions":9,"vwap":2117},"2025-10-17",72.022499,72.4575,71.8475,72.29,0.1075,2006400,{"date":2121,"open":2122,"high":2054,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-16",73.2575,71.96,72.1825,-0.9275,-1.27,2527600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":828,"percent_change":1535,"volume":2134,"transactions":9,"vwap":2133},"2025-10-15",73.415,73.7775,72.5425,73.11,1867200,{"date":2136,"open":2137,"high":1733,"low":2138,"close":2139,"change":2140,"percent_change":948,"volume":2141,"transactions":9,"vwap":2139},"2025-10-14",71.78,71.7525,72.97,0.5725,1815600,{"date":2143,"open":2144,"high":2062,"low":2145,"close":2146,"change":431,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-13",72.28,72.057503,72.3975,1.16,1817200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-10",73.4325,73.6025,71.5525,71.5675,-1.7025,-2.32,2788400,{"date":2159,"open":1574,"high":2160,"low":2161,"close":1864,"change":2162,"percent_change":246,"volume":2163,"transactions":9,"vwap":1864},"2025-10-09",73.925,73.1175,-0.5725,1680400,{"date":2165,"open":2166,"high":1725,"low":2167,"close":2168,"change":695,"percent_change":226,"volume":2169,"transactions":9,"vwap":2168},"2025-10-08",73.655,73.3275,73.8425,2041200,{"date":2171,"open":2172,"high":2172,"low":1803,"close":1355,"change":1821,"percent_change":245,"volume":2173,"transactions":9,"vwap":1355},"2025-10-07",74.074997,2038800,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":53,"volume":2180,"transactions":9,"vwap":2178},"2025-10-06",74.1675,73.7,73.8775,0.075,1814000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1699,"percent_change":711,"volume":2187,"transactions":9,"vwap":2186},"2025-10-03",73.745,74.2175,73.74,73.8025,2217600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":279,"volume":2195,"transactions":9,"vwap":2193},"2025-10-02",73.365,73.645,73.1525,73.6325,0.2675,2415600,{"date":2197,"open":2198,"high":1567,"low":2199,"close":2190,"change":1146,"percent_change":311,"volume":2200,"transactions":9,"vwap":2190},"2025-10-01",73.2375,73.165,3960400,{"date":2202,"open":2198,"high":2203,"low":2063,"close":1833,"change":2204,"percent_change":765,"volume":2205,"transactions":9,"vwap":1833},"2025-09-30",73.4825,0.1475,3180800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1315,"volume":2213,"transactions":9,"vwap":2211},"2025-09-29",73.325,73.375,72.92,73.2875,0.1825,3359600,{"date":2215,"open":2216,"high":2217,"low":2053,"close":1344,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1344},"2025-09-26",72.5775,73.1625,0.775,1.07,1763600,{"date":2222,"open":2046,"high":2223,"low":1264,"close":2224,"change":38,"percent_change":533,"volume":2225,"transactions":9,"vwap":2224},"2025-09-25",72.5275,72.33,1939200,{"date":2227,"open":2228,"high":2229,"low":1739,"close":1739,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1739},"2025-09-24",73.225,73.3575,-0.2775,-0.38,1502000,{"date":2234,"open":1796,"high":2235,"low":2236,"close":1319,"change":256,"percent_change":257,"volume":2237,"transactions":9,"vwap":1319},"2025-09-23",73.485,72.94,1793200,{"date":2239,"open":2240,"high":2133,"low":2241,"close":1899,"change":1873,"percent_change":711,"volume":2141,"transactions":9,"vwap":1899},"2025-09-22",72.7175,72.4925,{"date":2243,"open":1387,"high":1387,"low":2244,"close":1853,"change":891,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1853},"2025-09-19",72.5975,-0.22,2566800,{"date":2248,"open":2249,"high":2198,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-18",72.7675,72.5825,73.029999,0.4925,0.68,2265600,{"date":2256,"open":1898,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":727,"volume":2261,"transactions":9,"vwap":2259},"2025-09-17",73.3,72.047501,72.5375,0.0125,3373600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1246,"change":2267,"percent_change":955,"volume":2268,"transactions":9,"vwap":1246},"2025-09-16",72.8625,72.885,72.325,-0.2625,2474400,{"date":2270,"open":2271,"high":2272,"low":2049,"close":2273,"change":2274,"percent_change":2245,"volume":2275,"transactions":9,"vwap":2273},"2025-09-15",73.092499,73.2225,72.7875,-0.1625,2627200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1376,"change":2281,"percent_change":352,"volume":2282,"transactions":9,"vwap":1376},"2025-09-12",73.335,73.4875,72.91,-0.4675,1740000,{"date":2284,"open":1403,"high":2285,"low":1403,"close":2286,"change":896,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-11",73.5175,73.4175,1.37,2117200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":-6,"volume":2296,"transactions":9,"vwap":2294},"2025-09-10",72.565,72.9075,72.225,72.4275,-0.0025,1864800,{"date":2298,"open":2299,"high":2132,"low":2300,"close":2301,"change":2302,"percent_change":1147,"volume":2303,"transactions":9,"vwap":2301},"2025-09-09",72.4675,72.175,72.43,-0.065,1791200,{"date":2305,"open":2042,"high":1403,"low":1914,"close":2306,"change":2307,"percent_change":765,"volume":2308,"transactions":9,"vwap":2306},"2025-09-08",72.495,0.1425,1563600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":311,"volume":2316,"transactions":9,"vwap":2314},"2025-09-05",72.6525,72.96,71.8375,72.3525,-0.0725,2139600,{"date":2318,"open":2319,"high":2053,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-04",72.07,71.855,72.425,0.51,0.71,1818000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":420,"volume":2014,"transactions":9,"vwap":2330},"2025-09-03",71.94,72.1275,71.555,71.915,-0.125,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-02",71.7725,72.067497,71.545,72.040001,-0.4425,-0.61,2130800,{"date":2342,"open":2343,"high":2264,"low":2048,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-29",72.6825,72.4825,-0.255,-0.35,2191200,{"date":2349,"open":2350,"high":2264,"low":2351,"close":2106,"change":2352,"percent_change":1699,"volume":2079,"transactions":9,"vwap":2106},"2025-08-28",72.795,72.4625,0.1225,{"date":2354,"open":2355,"high":2240,"low":2356,"close":2357,"change":2358,"percent_change":523,"volume":2359,"transactions":9,"vwap":2357},"2025-08-27",72.355,72.2925,72.615,0.385,1689200,{"date":2361,"open":2362,"high":2055,"low":2363,"close":2364,"change":2365,"percent_change":53,"volume":2366,"transactions":9,"vwap":2364},"2025-08-26",72.13,72.037498,72.23,0.0725,2262800,{"date":2368,"open":2369,"high":1811,"low":2370,"close":2370,"change":371,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-25",72.5,72.1575,-0.72,1645200,{"date":2374,"open":1962,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-22",72.9025,71.6825,72.6775,1.35,1.89,2298000,{"date":2382,"open":2383,"high":2329,"low":2384,"close":2385,"change":2386,"percent_change":2231,"volume":2387,"transactions":9,"vwap":2385},"2025-08-21",71.3975,71.145,71.3275,-0.2725,4310800,{"date":2389,"open":2154,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":791,"volume":2394,"transactions":9,"vwap":2392},"2025-08-20",71.7475,71.21,71.6,-0.0875,1804800,{"date":2396,"open":2397,"high":1905,"low":2398,"close":2399,"change":2212,"percent_change":22,"volume":2400,"transactions":9,"vwap":2399},"2025-08-19",71.525,71.4475,71.6875,1974000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1691,"volume":2408,"transactions":9,"vwap":2406},"2025-08-18",71.425,71.625,71.2675,71.505,0.055,6819600,{"date":2410,"open":2036,"high":2411,"low":1278,"close":2412,"change":2331,"percent_change":420,"volume":2413,"transactions":9,"vwap":2412},"2025-08-15",71.8175,71.45,2510000,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":96,"volume":2420,"transactions":9,"vwap":2418},"2025-08-14",71.705,71.2925,71.575,-0.5325,2891600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":236,"volume":2428,"transactions":9,"vwap":2426},"2025-08-13",71.7,72.1225,71.375,72.1075,0.655,4294400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1323,"volume":2436,"transactions":9,"vwap":2434},"2025-08-12",70.89,71.4625,70.7875,71.4525,0.845,2209200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2230,"percent_change":112,"volume":2443,"transactions":9,"vwap":2442},"2025-08-11",70.96,71.1575,70.5225,70.6075,1840400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":289,"volume":2413,"transactions":9,"vwap":2449},"2025-08-08",71.1375,71.325,70.78,70.885,-0.205,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2295,"percent_change":-6,"volume":2457,"transactions":9,"vwap":2456},"2025-08-07",71.635,71.685,70.7675,71.089996,2101600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1242,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-06",71.2425,71.2975,70.825,71.092499,-0.11,1507600,{"date":2467,"open":2153,"high":2468,"low":2431,"close":2469,"change":1217,"percent_change":532,"volume":2470,"transactions":9,"vwap":2469},"2025-08-05",71.6125,71.1675,1816400,{"date":2472,"open":2473,"high":2468,"low":2473,"close":2153,"change":1652,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2153},"2025-08-04",70.875,1.51,2952400,{"date":2477,"open":1923,"high":2448,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-01",69.75,70.485,-1.0125,-1.42,2722800,{"date":2484,"open":1961,"high":2485,"low":2417,"close":2486,"change":2450,"percent_change":289,"volume":2487,"transactions":9,"vwap":2486},"2025-07-31",72.2075,71.4975,2172400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":754,"volume":2495,"transactions":9,"vwap":2493},"2025-07-30",72.087502,72.265,71.3475,71.7025,-0.265,2174000,{"date":2497,"open":1295,"high":2498,"low":2499,"close":2500,"change":791,"percent_change":420,"volume":2501,"transactions":9,"vwap":2500},"2025-07-29",72.2525,71.815,71.9675,1569200,{"date":2503,"open":2504,"high":2306,"low":2114,"close":2490,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2490},"2025-07-28",72.3575,-0.355,-0.49,2607600,{"date":2509,"open":2510,"high":2053,"low":2511,"close":1327,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1327},"2025-07-25",72.050003,71.85,0.5825,0.81,1652400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1949,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-24",71.955,72.1525,71.845,71.86,-0.14,2132000,{"date":2524,"open":2313,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2253,"volume":2529,"transactions":9,"vwap":2527},"2025-07-23",71.9825,71.6925,71.9625,0.4825,2261600,{"date":2531,"open":1913,"high":2532,"low":1913,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-22",71.57,71.48,0.6775,0.96,6019200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":532,"volume":2544,"transactions":9,"vwap":2542},"2025-07-21",71.3125,71.4275,70.795,70.8025,-0.3825,2271200,{"date":2546,"open":2469,"high":2492,"low":1329,"close":2547,"change":73,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-18",71.185,0.47,2866800,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":204,"volume":2556,"transactions":9,"vwap":2554},"2025-07-17",70.2825,70.9425,70.855,0.635,2600000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1631,"volume":2564,"transactions":9,"vwap":2562},"2025-07-16",70.185,70.31,69.36,70.22,0.2625,4541200,{"date":2566,"open":2567,"high":2567,"low":2568,"close":1280,"change":2569,"percent_change":268,"volume":2570,"transactions":9,"vwap":1280},"2025-07-15",70.9725,69.91,-0.875,2386000,{"date":2572,"open":2479,"high":2573,"low":1953,"close":2574,"change":2575,"percent_change":442,"volume":2576,"transactions":9,"vwap":2574},"2025-07-14",70.91,70.8325,0.275,2046800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":38,"percent_change":1282,"volume":2583,"transactions":9,"vwap":2582},"2025-07-11",70.645,70.7375,70.4275,70.5575,4159600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1188,"volume":2591,"transactions":9,"vwap":2589},"2025-07-10",70.83,71.28,70.7175,71.027496,0.1975,2232400,{"date":2593,"open":2588,"high":2594,"low":2595,"close":2586,"change":1713,"percent_change":225,"volume":2195,"transactions":9,"vwap":2586},"2025-07-09",70.845,70.38,{"date":2597,"open":2598,"high":2599,"low":2595,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-08",70.6025,70.705,70.515,-0.0425,-0.06,1576000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2582,"change":2346,"percent_change":2506,"volume":2609,"transactions":9,"vwap":2582},"2025-07-07",70.77,70.9575,70.16,2878800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1071,"volume":2617,"transactions":9,"vwap":2615},"2025-07-03",70.7925,71.07,70.655,70.9075,0.2925,2158000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":672,"volume":2624,"transactions":9,"vwap":2621},"2025-07-02",70.34,70.615,70.017502,0.2575,3774800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":493,"percent_change":226,"volume":2631,"transactions":9,"vwap":2630},"2025-07-01",69.8725,70.585,69.855,70.3575,3064800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":1280,"change":2637,"percent_change":1188,"volume":2638,"transactions":9,"vwap":1280},"2025-06-30",69.68,70.07,69.4975,0.1925,2200400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":23,"percent_change":673,"volume":2645,"transactions":9,"vwap":2644},"2025-06-27",69.645,70.1025,69.345,69.765,2918000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":203,"volume":2653,"transactions":9,"vwap":2651},"2025-06-26",69.1825,69.5075,69.042503,69.445,0.4975,1957600,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2371,"volume":2660,"transactions":9,"vwap":2658},"2025-06-25",69.575,68.9075,68.9475,-0.5,2063200,{"date":2662,"open":2663,"high":2664,"low":2658,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-24",69.105,69.5975,69.4475,0.6475,0.94,1924400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2253,"percent_change":176,"volume":2675,"transactions":9,"vwap":2674},"2025-06-23",68.2375,68.8125,67.8225,68.8,2234800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-20",68.4275,68.5825,67.9975,68.12,0.0875,0.13,1954800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2307,"percent_change":1924,"volume":2691,"transactions":9,"vwap":2690},"2025-06-18",67.945,68.48,67.845,68.032501,2400800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-17",68.13,68.385,67.75,67.89,-0.545,-0.8,2027600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2253,"percent_change":176,"volume":2707,"transactions":9,"vwap":2706},"2025-06-16",68.1925,68.6775,68.080002,68.435,3679600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-13",68.029999,68.3825,67.5875,67.755,-0.8175,-1.19,3186400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2720,"change":2722,"percent_change":73,"volume":2723,"transactions":9,"vwap":2720},"2025-06-12",68.1225,68.5725,68.057503,0.2275,2666400,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":745,"volume":2730,"transactions":9,"vwap":2728},"2025-06-11",68.7,68.135,68.345,-0.2175,2384800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1552,"volume":2738,"transactions":9,"vwap":2736},"2025-06-10",68.5525,68.5775,68.3025,68.5625,0.2075,1781600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":288,"volume":2746,"transactions":9,"vwap":2744},"2025-06-09",68.6675,68.745,68.21,68.355,-0.1575,2090800,{"date":2748,"open":2688,"high":2749,"low":2671,"close":2750,"change":590,"percent_change":2323,"volume":2751,"transactions":9,"vwap":2750},"2025-06-06",68.645,68.5125,1697600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2690,"change":2393,"percent_change":1127,"volume":2757,"transactions":9,"vwap":2690},"2025-06-05",68.26,68.41,67.8075,2092000,{"date":2759,"open":2728,"high":2760,"low":2761,"close":2681,"change":2762,"percent_change":2346,"volume":2763,"transactions":9,"vwap":2681},"2025-06-04",68.4625,68.095001,-0.2425,2194000,{"date":2765,"open":2697,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":896,"volume":2770,"transactions":9,"vwap":2768},"2025-06-03",68.3675,67.5575,68.3625,0.6725,2534400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1623,"percent_change":571,"volume":2777,"transactions":9,"vwap":2776},"2025-06-02",67.43,67.7075,66.69,67.69,2360800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":827,"percent_change":764,"volume":2784,"transactions":9,"vwap":2783},"2025-05-30",67.29,67.6875,66.8475,67.54,2238800,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2773,"change":711,"percent_change":694,"volume":2789,"transactions":9,"vwap":2773},"2025-05-29",67.64,66.87,2386400,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":400,"volume":2797,"transactions":9,"vwap":2795},"2025-05-28",67.7175,67.8025,67.12,67.2,-0.555,2164000,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2713,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2713},"2025-05-27",67.355,67.81,67.082497,1.125,1.69,1916400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1453,"volume":2813,"transactions":9,"vwap":2811},"2025-05-23",66.1475,66.825,66.067497,66.63,-0.185,4586800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":310,"percent_change":791,"volume":2820,"transactions":9,"vwap":2819},"2025-05-22",66.82,67.1975,66.415,66.815,2477600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-21",67.86,67.9925,66.8375,66.895,-1.4525,-2.13,2756400,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2231,"volume":2837,"transactions":9,"vwap":2835},"2025-05-20",68.33,68.61,68.077499,68.3475,-0.2575,1903200,{"date":2839,"open":2689,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":257,"volume":2844,"transactions":9,"vwap":2842},"2025-05-19",68.67,67.805,68.605,0.035,1900800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2848,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2848},"2025-05-16",67.895,68.57,67.7025,0.7725,1.14,2767200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2091,"percent_change":2007,"volume":2859,"transactions":9,"vwap":2858},"2025-05-15",67.17,67.875,67.125,67.7975,2420400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2780,"change":1453,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2780},"2025-05-14",67.575,67.6125,67.07,-0.41,2264800,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2575,"percent_change":1071,"volume":2873,"transactions":9,"vwap":2872},"2025-05-13",67.335,67.9175,67.295,67.57,2308400,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2871,"change":2879,"percent_change":1560,"volume":2880,"transactions":9,"vwap":2871},"2025-05-12",67.395,67.41,66.795,1.6225,3228800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1035,"volume":2888,"transactions":9,"vwap":2886},"2025-05-09",65.9275,65.965,65.45,65.6725,0.0575,3235600,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1842,"percent_change":948,"volume":2895,"transactions":9,"vwap":2894},"2025-05-08",65.5375,66.27,65.37,65.615,2471600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1631,"percent_change":136,"volume":2902,"transactions":9,"vwap":2901},"2025-05-07",64.8475,65.285,64.63,65.099998,1950400,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":360,"volume":2910,"transactions":9,"vwap":2908},"2025-05-06",64.5425,65.13,64.375,64.72,-0.3625,2368400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":891,"volume":2918,"transactions":9,"vwap":2916},"2025-05-05",64.8175,65.42,64.74,65.082497,-0.1075,2317200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":904,"percent_change":2474,"volume":2925,"transactions":9,"vwap":2924},"2025-05-02",64.8725,65.3475,64.725,65.19,2765200,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2590,"percent_change":117,"volume":2932,"transactions":9,"vwap":2931},"2025-05-01",64.325,64.7925,63.89,64.22,2580400,{"date":2934,"open":2935,"high":2936,"low":179,"close":2937,"change":2938,"percent_change":483,"volume":1577,"transactions":9,"vwap":2937},"2025-04-30",63.2675,64.155,64.022499,-0.025,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":493,"percent_change":381,"volume":2945,"transactions":9,"vwap":2944},"2025-04-29",63.395,64.16,63.275,64.047501,3116000,{"date":183,"open":2947,"high":2948,"low":2949,"close":2950,"change":2179,"percent_change":168,"volume":2951,"transactions":9,"vwap":2950},63.5725,63.8275,63.055,63.6475,3800000]