[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VWO":3,"homepage-market-summary":30,"stock-historical-VWO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VWO","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 Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7695,0.4548,"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},59.1,59.26,59.445,58.935,59.85,-0.75,-1.25,8190707.448095,61.535,52.2,9406114.684930598,73.9,5429,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":23,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},44.77,9213819,3363043985.91758,31.36,"2025-04-28",[184,187,197,208,219,230,240,250,260,270,281,290,300,310,321,331,340,349,359,369,380,389,400,411,420,431,441,451,462,470,480,489,499,508,516,523,532,541,552,563,570,576,583,592,602,611,619,628,635,646,656,667,678,687,697,707,716,726,735,746,755,761,770,780,786,794,800,806,812,820,824,831,839,845,851,857,863,871,875,882,888,895,903,910,916,924,931,939,943,949,955,959,963,967,974,980,986,993,998,1006,1015,1022,1026,1031,1037,1042,1046,1053,1060,1065,1071,1074,1082,1089,1095,1100,1106,1112,1117,1122,1126,1131,1136,1144,1151,1157,1164,1173,1182,1190,1197,1205,1210,1218,1225,1232,1240,1248,1256,1265,1272,1278,1286,1295,1303,1310,1317,1324,1331,1340,1348,1356,1362,1369,1376,1381,1386,1391,1397,1403,1408,1414,1418,1424,1430,1434,1439,1445,1451,1457,1462,1468,1474,1481,1490,1495,1499,1505,1511,1519,1525,1533,1539,1546,1553,1559,1567,1573,1578,1584,1590,1595,1601,1608,1615,1622,1629,1635,1641,1648,1655,1662,1666,1672,1679,1686,1693,1698,1704,1709,1713,1719,1723,1727,1730,1733,1737,1741,1747,1753,1759,1764,1769,1774,1782,1786,1792,1797,1802,1807,1811,1818,1823,1828,1831,1837,1840,1846,1850,1855,1859,1864,1867,1871,1877,1882,1888,1893,1897,1901,1908,1912,1918,1922,1927,1931,1935,1940,1943,1946,1952,1956,1960,1964,1968,1971,1974,1979,1982,1985,1988,1992,1998,2005,2012,2020,2028,2037,2044,2051,2056,2062,2069,2075,2080,2086,2091,2096,2102,2107,2113,2120,2125,2132,2139,2146,2153,2160,2166,2173,2180,2187,2192,2196,2200,2207,2211,2217,2221,2227,2233,2239,2245,2252,2258,2263,2269,2275,2282,2288,2293,2297,2302,2308,2314,2320,2327,2335,2340,2347,2355,2361,2368,2375,2379,2384,2391,2398,2403,2410,2417,2425,2432,2438,2441,2448,2455,2460,2466,2473,2479,2485,2488,2493,2499,2506,2513,2520,2527,2533,2539,2546,2553,2560,2566],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},48487,59.1447,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",59.77,59.955,59.595,-0.77,-1.27,5277151.972248,36051,59.8313,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",60.775,60.78,60.545,60.62,0.01,0.02,4663710.427313,35608,60.6696,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",60.335,60.725,60.32,60.61,1.05,1.76,6906125.557373,42520,60.5628,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",59.57,59.675,59.24,59.56,0.53,0.9,5537233.452787,37313,59.477,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":38,"volume":237,"transactions":238,"vwap":239},"2026-10-01",59.07,59.255,58.715,59.03,-0.28,9656315.757652,51694,58.9489,{"date":241,"open":242,"high":221,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",59.515,59.235,59.31,-0.31,-0.52,8804291.176745,41829,59.3798,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",59.5,59.62,59.2903,-0.07,-0.12,7338570.373964,36313,59.4701,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":38,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",59.68,59.97,59.35,59.69,-0.78,8970919.770316,55140,59.6916,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",60.12,60.375,59.91,60.16,0.29,0.48,5987708.453106,31572,60.1096,{"date":282,"open":283,"high":284,"low":262,"close":285,"change":286,"percent_change":157,"volume":287,"transactions":288,"vwap":289},"2026-09-24",60.04,60.185,59.87,-0.25,9749093.250835,56687,59.8903,{"date":291,"open":292,"high":293,"low":294,"close":272,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",60.63,60.7,60.005,-0.98,-1.6,5590760.638016,40422,60.2212,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":255,"volume":307,"transactions":308,"vwap":309},"2026-09-22",60.92,61.21,60.845,61.1,-0.04,7716417.029997,38786,61.0248,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",60.73,61.19,60.615,61.14,1.13,1.88,6257453.859078,39823,60.9545,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":53,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",59.89,60.02,59.75,60.01,0.17,4587463.794352,29905,59.8707,{"date":332,"open":333,"high":334,"low":335,"close":274,"change":150,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",59.86,59.9901,59.7244,1.23,4746019.602996,27373,59.9072,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":306,"percent_change":255,"volume":346,"transactions":347,"vwap":348},"2026-09-16",59.53,59.72,58.855,59.18,7295395.680458,39237,59.3834,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":111,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",59.39,59.4,59.06,59.22,-0.65,7115906.99379,34446,59.2293,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":95,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",59.44,59.88,59.36,59.61,-1.23,7387824.903022,43874,59.6018,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",60.38,60.47,60.25,60.35,0.41,0.68,6348062.39045,33956,60.3551,{"date":381,"open":283,"high":373,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",59.9,59.94,-0.93,-1.53,6509080.918628,40399,60.0201,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",61.08,61.2,60.755,60.87,-0.36,-0.59,4750822.456776,37320,60.9653,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",61.29,61.45,61.17,61.23,-0.21,-0.34,10731041.2178,42022,61.2918,{"date":412,"open":413,"high":25,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",61.09,61.44,0.45,0.74,5446605.786939,33619,61.3856,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",60.68,61.04,60.555,60.99,0.22,0.36,6265968.824741,38533,60.8349,{"date":432,"open":433,"high":200,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",60.65,60.56,60.77,0.09,0.15,5652744.112556,37164,60.7028,{"date":442,"open":443,"high":444,"low":445,"close":422,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",60.74,61.075,60.5741,0.16,0.26,4950906.105424,39775,60.8278,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",60.835,60.89,60.435,60.52,-0.27,-0.44,7226512.129319,37267,60.6061,{"date":463,"open":392,"high":464,"low":292,"close":465,"change":466,"percent_change":395,"volume":467,"transactions":468,"vwap":469},"2026-08-28",61.38,60.79,-0.22,5336556.45228,37837,60.8692,{"date":471,"open":472,"high":473,"low":393,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",60.86,61.0577,61.01,0.35,0.58,4591229.370444,27363,60.9048,{"date":481,"open":482,"high":483,"low":213,"close":484,"change":204,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",60.8,60.935,60.66,0.03,4982666.661233,38269,60.7566,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":88,"volume":496,"transactions":497,"vwap":498},"2026-08-25",60.33,60.67,60.295,60.64,0.67,4405580.554799,31124,60.5116,{"date":500,"open":501,"high":501,"low":502,"close":263,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",60.05,59.8,-0.48,-0.79,5320631.993856,34636,59.9323,{"date":509,"open":494,"high":484,"low":374,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",60.45,0.43,0.72,3926355.741591,27118,60.4962,{"date":517,"open":343,"high":518,"low":343,"close":324,"change":519,"percent_change":172,"volume":520,"transactions":521,"vwap":522},"2026-08-20",60.1453,-0.02,5538097.205359,34282,59.9337,{"date":524,"open":525,"high":526,"low":527,"close":283,"change":528,"percent_change":495,"volume":529,"transactions":530,"vwap":531},"2026-08-19",60.18,60.27,59.915,0.4,8772348.985918,36705,60.0647,{"date":533,"open":285,"high":534,"low":535,"close":536,"change":22,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",60.0193,59.555,59.64,-1.24,6971555.781494,37065,59.6775,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",60.48,60.626,60.34,60.39,0.28,0.47,5054139.09098,40242,60.4577,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",60.14,60.2799,59.98,60.11,-0.23,-0.38,4153646.30118,44793,60.0967,{"date":564,"open":565,"high":434,"low":566,"close":545,"change":255,"percent_change":256,"volume":567,"transactions":568,"vwap":569},"2026-08-13",60.36,60.3,6183460.512547,38892,60.3906,{"date":571,"open":433,"high":433,"low":374,"close":572,"change":276,"percent_change":277,"volume":573,"transactions":574,"vwap":575},"2026-08-12",60.41,10255631.571054,56906,60.4521,{"date":577,"open":565,"high":578,"low":323,"close":272,"change":406,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",60.4172,-0.35,8457577.837855,44567,60.1423,{"date":584,"open":585,"high":586,"low":587,"close":491,"change":588,"percent_change":558,"volume":589,"transactions":590,"vwap":591},"2026-08-10",60.37,60.43,60.215,-0.14,4636908.694341,49687,60.3312,{"date":593,"open":594,"high":595,"low":596,"close":372,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",60.5,60.54,60.15,0.51,0.85,5602729.68021,51066,60.3827,{"date":603,"open":604,"high":587,"low":605,"close":606,"change":66,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",59.745,59.67,59.96,-0.08,5073880.114221,41866,59.9771,{"date":612,"open":613,"high":614,"low":615,"close":326,"change":306,"percent_change":255,"volume":616,"transactions":617,"vwap":618},"2026-08-05",60.28,60.325,59.985,7624171.674743,58990,60.1099,{"date":620,"open":621,"high":622,"low":252,"close":501,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",59.58,60.13,0.99,1.68,9797776.253262,56237,59.9019,{"date":629,"open":630,"high":631,"low":630,"close":353,"change":116,"percent_change":225,"volume":632,"transactions":633,"vwap":634},"2026-08-03",58.57,59.115,9281740.910296,59536,58.8679,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",58.89,58.995,58.19,58.75,0.56,0.96,7398450.208156,52822,58.6574,{"date":647,"open":648,"high":649,"low":650,"close":639,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",57.69,58.3,57.54,1.27,2.23,9313368.325872,54267,58.0954,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",57.24,57.92,56.79,56.92,-0.82,-1.42,6851363.997254,51253,57.2258,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",57.4,57.945,57.2295,57.74,-0.49,-0.84,5828155.692902,40895,57.6802,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":511,"percent_change":416,"volume":684,"transactions":685,"vwap":686},"2026-07-27",58.33,58.43,57.72,58.23,6416654.151167,40824,58.0814,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":246,"volume":694,"transactions":695,"vwap":696},"2026-07-24",57.995,58.275,57.73,57.8,-0.3,6078848.088346,36775,57.9094,{"date":698,"open":699,"high":681,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",58.175,57.815,58.1,-0.71,-1.21,5733087.326646,35910,58.0871,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":66,"percent_change":607,"volume":713,"transactions":714,"vwap":715},"2026-07-22",58.71,58.95,58.67,58.81,5395067.451861,34891,58.8418,{"date":717,"open":718,"high":20,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",58.8,58.615,58.86,0.93,1.61,6840040.063198,36183,58.8384,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":436,"percent_change":446,"volume":732,"transactions":733,"vwap":734},"2026-07-20",58.22,58.28,57.85,57.93,6693910.550884,46640,58.0284,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",57.33,57.9699,57.26,57.84,-1,-1.7,10037851.623325,56979,57.7091,{"date":747,"open":748,"high":235,"low":711,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",58.88,58.84,-0.64,-1.08,6467218.984592,44438,58.8261,{"date":756,"open":757,"high":536,"low":235,"close":758,"change":528,"percent_change":376,"volume":759,"transactions":760,"vwap":348},"2026-07-15",59.43,59.48,7850465.34162,46993,{"date":762,"open":763,"high":18,"low":764,"close":765,"change":276,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",59.09,58.905,59.08,0.49,12487308.913049,61407,59.0581,{"date":771,"open":772,"high":352,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",59.32,58.72,58.79,-1.1,-1.84,7809495.726269,53823,58.9567,{"date":781,"open":782,"high":783,"low":784,"close":323,"change":528,"percent_change":495,"volume":785,"transactions":9,"vwap":323},"2026-07-10",59.7,60.040001,59.45,12054800,{"date":787,"open":352,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",59.71,59.3,59.49,0.32,0.54,9659200,{"date":795,"open":718,"high":796,"low":797,"close":798,"change":276,"percent_change":766,"volume":799,"transactions":9,"vwap":798},"2026-07-08",59.19,58.58,59.17,12304900,{"date":801,"open":798,"high":351,"low":802,"close":748,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":748},"2026-07-07",58.63,-1.19,-1.98,6948000,{"date":807,"open":262,"high":596,"low":364,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",60.07,1.03,1.74,6414000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":693,"volume":819,"transactions":9,"vwap":817},"2026-07-02",59.54,59.95,58.59,59.040001,-0.18,9266900,{"date":821,"open":18,"high":822,"low":798,"close":354,"change":38,"percent_change":504,"volume":823,"transactions":9,"vwap":354},"2026-07-01",59.65,12331800,{"date":825,"open":826,"high":827,"low":828,"close":265,"change":597,"percent_change":829,"volume":830,"transactions":9,"vwap":265},"2026-06-30",59.23,59.79,59.13,0.86,12279000,{"date":832,"open":833,"high":834,"low":835,"close":345,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":345},"2026-06-29",58.82,59.21,58.37,0.6,1.02,6536000,{"date":840,"open":841,"high":774,"low":842,"close":797,"change":466,"percent_change":843,"volume":844,"transactions":9,"vwap":797},"2026-06-26",57.99,57.91,-0.37,7418800,{"date":846,"open":351,"high":784,"low":847,"close":718,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":718},"2026-06-25",58.53,-0.17,-0.29,6942400,{"date":852,"open":748,"high":345,"low":853,"close":854,"change":111,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-24",58.66,58.97,-0.66,7250900,{"date":858,"open":352,"high":827,"low":859,"close":363,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":363},"2026-06-23",59.29,-1.88,-3.07,6988400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":548,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",61.39,61.52,61.16,61.24,0.77,14098300,{"date":872,"open":434,"high":472,"low":873,"close":435,"change":642,"percent_change":722,"volume":874,"transactions":9,"vwap":435},"2026-06-18",60.53,7991100,{"date":876,"open":877,"high":878,"low":325,"close":879,"change":579,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",60.58,60.88,59.81,-0.58,14107700,{"date":883,"open":371,"high":884,"low":272,"close":275,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":275},"2026-06-16",60.59,-0.68,-1.12,5986300,{"date":889,"open":890,"high":425,"low":482,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",60.85,60.84,1.29,2.17,9120000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":415,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",59.46,59.66,59.11,59.55,0.76,9644800,{"date":904,"open":740,"high":798,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",57.76,59.099998,1.38,2.39,12401600,{"date":911,"open":912,"high":913,"low":648,"close":682,"change":914,"percent_change":23,"volume":915,"transactions":9,"vwap":682},"2026-06-10",58.12,58.64,-0.73,8099200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":167,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-09",59.2,59.42,57.36,58.45,0.21,10154800,{"date":925,"open":630,"high":926,"low":927,"close":680,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":680},"2026-06-08",58.73,58.21,0.3,0.52,9265600,{"date":932,"open":354,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",59.25,57.78,58.029999,-2.28,-3.78,10811100,{"date":940,"open":557,"high":572,"low":323,"close":941,"change":519,"percent_change":172,"volume":942,"transactions":9,"vwap":941},"2026-06-04",60.31,4979600,{"date":944,"open":312,"high":482,"low":945,"close":491,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":491},"2026-06-03",60.23,-0.86,-1.41,5139600,{"date":950,"open":951,"high":952,"low":953,"close":313,"change":869,"percent_change":651,"volume":954,"transactions":9,"vwap":313},"2026-06-02",60.94,61.35,60.82,6992700,{"date":956,"open":324,"high":465,"low":606,"close":957,"change":792,"percent_change":226,"volume":958,"transactions":9,"vwap":957},"2026-06-01",60.42,11002100,{"date":960,"open":961,"high":526,"low":285,"close":362,"change":519,"percent_change":172,"volume":962,"transactions":9,"vwap":362},"2026-05-29",60.22,7541600,{"date":964,"open":221,"high":622,"low":965,"close":382,"change":111,"percent_change":355,"volume":966,"transactions":9,"vwap":382},"2026-05-28",59.41,8932700,{"date":968,"open":565,"high":969,"low":970,"close":971,"change":972,"percent_change":53,"volume":973,"transactions":9,"vwap":971},"2026-05-27",60.57,60.060001,60.29,0.06,5130300,{"date":975,"open":324,"high":971,"low":976,"close":945,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":945},"2026-05-26",59.99,1.25,2.12,5973900,{"date":981,"open":982,"high":983,"low":774,"close":984,"change":547,"percent_change":277,"volume":985,"transactions":9,"vwap":984},"2026-05-22",58.91,59.28,58.98,7554100,{"date":987,"open":728,"high":988,"low":989,"close":990,"change":485,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-21",58.92,58.080002,58.7,0.05,11031600,{"date":994,"open":995,"high":640,"low":659,"close":711,"change":996,"percent_change":907,"volume":997,"transactions":9,"vwap":711},"2026-05-20",58.14,0.8,18616100,{"date":999,"open":1000,"high":639,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-19",57.66,57.58,57.87,-0.61,-1.04,5940700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",58.76,58.77,58.11,58.48,0.04,0.07,6597100,{"date":1016,"open":1017,"high":773,"low":728,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",58.61,58.44,-1.52,-2.54,6194200,{"date":1023,"open":898,"high":1024,"low":224,"close":606,"change":204,"percent_change":485,"volume":1025,"transactions":9,"vwap":606},"2026-05-14",60.049999,6763500,{"date":1027,"open":351,"high":1028,"low":859,"close":383,"change":1029,"percent_change":721,"volume":1030,"transactions":9,"vwap":383},"2026-05-13",60.099998,0.55,10806900,{"date":1032,"open":224,"high":1033,"low":1034,"close":351,"change":741,"percent_change":1035,"volume":1036,"transactions":9,"vwap":351},"2026-05-12",59.63,58.9,-1.66,8088100,{"date":1038,"open":957,"high":1039,"low":613,"close":546,"change":1040,"percent_change":286,"volume":1041,"transactions":9,"vwap":546},"2026-05-11",60.55,-0.15,5425700,{"date":1043,"open":1044,"high":293,"low":546,"close":595,"change":72,"percent_change":1029,"volume":1045,"transactions":9,"vwap":595},"2026-05-08",60.51,7629600,{"date":1047,"open":425,"high":1048,"low":275,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",61.029999,60.21,-0.54,-0.89,7522900,{"date":1054,"open":557,"high":482,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-06",60.09,60.75,1.39,2.34,11277600,{"date":1061,"open":983,"high":758,"low":798,"close":363,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":363},"2026-05-05",0.63,1.07,7505700,{"date":1066,"open":1067,"high":826,"low":1068,"close":926,"change":1069,"percent_change":458,"volume":1070,"transactions":9,"vwap":926},"2026-05-04",58.99,58.5,-0.26,7068000,{"date":1072,"open":637,"high":757,"low":720,"close":1067,"change":972,"percent_change":53,"volume":1073,"transactions":9,"vwap":1067},"2026-05-01",10537600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":598,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",58.38,59.029999,58.17,58.93,1.46,7341700,{"date":1083,"open":1084,"high":1085,"low":1002,"close":989,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":989},"2026-04-29",58.25,58.32,-0.24,-0.41,7061600,{"date":1090,"open":1091,"high":835,"low":1092,"close":1085,"change":1087,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1085},"2026-04-28",58.13,58,-0.7,8273900,{"date":1096,"open":710,"high":1097,"low":1098,"close":926,"change":849,"percent_change":673,"volume":1099,"transactions":9,"vwap":926},"2026-04-27",58.96,58.62,5036300,{"date":1101,"open":1017,"high":232,"low":847,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-24",59.02,1.1,1.9,5426500,{"date":1107,"open":728,"high":1108,"low":1109,"close":659,"change":674,"percent_change":1110,"volume":1111,"transactions":9,"vwap":659},"2026-04-23",58.4,57.42,-1.43,6906600,{"date":1113,"open":1114,"high":833,"low":1115,"close":1008,"change":641,"percent_change":642,"volume":1116,"transactions":9,"vwap":1008},"2026-04-22",58.6,58.54,4763700,{"date":1118,"open":1119,"high":710,"low":912,"close":1120,"change":702,"percent_change":703,"volume":1121,"transactions":9,"vwap":1120},"2026-04-21",58.94,58.2,7712700,{"date":1123,"open":712,"high":710,"low":816,"close":982,"change":457,"percent_change":1124,"volume":1125,"transactions":9,"vwap":982},"2026-04-20",-0.46,6691700,{"date":1127,"open":906,"high":253,"low":817,"close":345,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":345},"2026-04-17",0.97,1.67,7123800,{"date":1132,"open":1133,"high":921,"low":1134,"close":927,"change":167,"percent_change":922,"volume":1135,"transactions":9,"vwap":927},"2026-04-16",58.27,57.95,4837500,{"date":1137,"open":1138,"high":639,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-15",57.97,57.81,58.09,0.11,0.19,7012400,{"date":1145,"open":1146,"high":935,"low":1147,"close":1148,"change":996,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-14",57.65,57.59,57.98,1.4,4706300,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":511,"percent_change":901,"volume":1156,"transactions":9,"vwap":1155},"2026-04-13",56.45,57.23,57.18,6327900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":116,"percent_change":1029,"volume":1163,"transactions":9,"vwap":1162},"2026-04-10",56.94,57.07,56.65,56.75,7160400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",56.12,56.62,55.9,56.44,-0.06,-0.11,6776400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",56.82,56.93,56.16,56.5,2.41,4.46,13739000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":437,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",53.92,54.11,53.41,54.09,0.08,7711400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1142,"percent_change":475,"volume":1196,"transactions":9,"vwap":1195},"2026-04-06",53.89,54.3,53.79,54.0099983,8924300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":111,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-02",53.18,54.15,53.049999,53.82,-0.72,10256100,{"date":1206,"open":1207,"high":1208,"low":1187,"close":1207,"change":446,"percent_change":928,"volume":1209,"transactions":9,"vwap":1207},"2026-04-01",54.21,54.62,20099400,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-31",52.67,54.099998,54.049999,1.63,3.11,15494800,{"date":1219,"open":1220,"high":1221,"low":26,"close":1222,"change":255,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-30",52.81,52.85,52.42,-0.13,11231200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":395,"percent_change":885,"volume":1231,"transactions":9,"vwap":1230},"2026-03-27",52.71,52.95,52.39,52.49,13712900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1221,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1221},"2026-03-26",53.37,53.74,52.84,-1.49,-2.74,11507600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":809,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-25",54.36,54.6,54.060001,54.34,1.93,9518500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":673,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-24",53,53.56,52.91,53.31,-0.91,15654700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",53.32,54.27,53.25,53.8,1.24,2.36,21109500,{"date":1266,"open":1251,"high":1267,"low":1229,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",53.61,52.56,-1.45,-2.68,15722800,{"date":1273,"open":1258,"high":1274,"low":1275,"close":1195,"change":1276,"percent_change":843,"volume":1277,"transactions":9,"vwap":1195},"2026-03-19",54.25,53.15,-0.2,17655800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1207,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1207},"2026-03-18",54.88,55.060001,54.2,-1.05,-1.9,8065500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-17",55.43,55.48,55.099998,55.26,0.24,0.44,6363500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":175,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-16",54.8,55.2,54.73,55.02,1.85,10707500,{"date":1304,"open":1305,"high":1306,"low":1192,"close":1307,"change":849,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-13",54.69,54.96,54.02,-0.53,12987400,{"date":1311,"open":1312,"high":1313,"low":1282,"close":1314,"change":23,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",55.07,55.09,54.31,-2.25,12484500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":991,"percent_change":436,"volume":1323,"transactions":9,"vwap":1322},"2026-03-11",55.52,55.81,55.27,55.56,12626300,{"date":1325,"open":1326,"high":1327,"low":1298,"close":1328,"change":1329,"percent_change":140,"volume":1330,"transactions":9,"vwap":1328},"2026-03-10",55.39,56.27,55.51,0.38,14404000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-09",53.98,55.34,53.66,55.13,0.66,1.21,21269100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":559,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-06",54.33,54.78,54.12,54.47,-0.69,9830000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":914,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-05",54.94,55.35,54.24,54.85,-1.31,15623300,{"date":1357,"open":1358,"high":1359,"low":1313,"close":1360,"change":475,"percent_change":1062,"volume":1361,"transactions":9,"vwap":1360},"2026-03-04",55.42,55.67,55.58,21718700,{"date":1363,"open":1280,"high":1289,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-03",53.94,55.23,-2.01,-3.51,31763800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":658,"change":946,"percent_change":1374,"volume":1375,"transactions":9,"vwap":658},"2026-03-02",56.81,57.5,56.76,-1.48,12725500,{"date":1377,"open":659,"high":728,"low":1378,"close":1379,"change":848,"percent_change":849,"volume":1380,"transactions":9,"vwap":1379},"2026-02-27",57.83,58.099998,10701000,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1133,"change":95,"percent_change":23,"volume":1385,"transactions":9,"vwap":1133},"2026-02-26",58.65,57.88,10228300,{"date":1387,"open":763,"high":763,"low":1388,"close":1389,"change":72,"percent_change":641,"volume":1390,"transactions":9,"vwap":1389},"2026-02-25",58.74,59.0099983,6894800,{"date":1392,"open":1393,"high":833,"low":1084,"close":1394,"change":1395,"percent_change":1063,"volume":1396,"transactions":9,"vwap":1394},"2026-02-24",58.36,58.68,0.62,9636600,{"date":1398,"open":1399,"high":847,"low":1134,"close":1400,"change":38,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-23",58.35,58.060001,-0.8,8877800,{"date":1404,"open":1405,"high":1115,"low":1109,"close":847,"change":1406,"percent_change":1215,"volume":1407,"transactions":9,"vwap":847},"2026-02-20",57.48,0.94,7897400,{"date":1409,"open":1410,"high":1411,"low":658,"close":1147,"change":395,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1147},"2026-02-19",57.47,57.6,-0.62,6588400,{"date":1415,"open":841,"high":1416,"low":934,"close":1134,"change":446,"percent_change":547,"volume":1417,"transactions":9,"vwap":1134},"2026-02-18",58.29,8544800,{"date":1419,"open":1420,"high":1384,"low":1421,"close":1422,"change":1012,"percent_change":1013,"volume":1423,"transactions":9,"vwap":1422},"2026-02-17",57.52,57.15,57.79,9303300,{"date":1425,"open":1426,"high":730,"low":1155,"close":1427,"change":1428,"percent_change":519,"volume":1429,"transactions":9,"vwap":1427},"2026-02-13",57.46,57.75,-0.01,9795400,{"date":1431,"open":1017,"high":1017,"low":1146,"close":905,"change":22,"percent_change":1432,"volume":1433,"transactions":9,"vwap":905},"2026-02-12",-1.28,10097600,{"date":1435,"open":680,"high":1114,"low":1092,"close":1436,"change":1437,"percent_change":829,"volume":1438,"transactions":9,"vwap":1436},"2026-02-11",58.51,0.5,8333100,{"date":1440,"open":1441,"high":1442,"low":1378,"close":1443,"change":447,"percent_change":415,"volume":1444,"transactions":9,"vwap":1443},"2026-02-10",58.02,58.15,58.0099983,9922800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1427,"change":766,"percent_change":829,"volume":1450,"transactions":9,"vwap":1427},"2026-02-09",57.32,57.86,57.29,11064400,{"date":1452,"open":1453,"high":1449,"low":1453,"close":739,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":739},"2026-02-06",56.66,1.22,2.18,10467300,{"date":1458,"open":1177,"high":1459,"low":1168,"close":1460,"change":843,"percent_change":855,"volume":1461,"transactions":9,"vwap":1460},"2026-02-05",56.52,56.040001,11123600,{"date":1463,"open":1464,"high":1464,"low":1166,"close":1465,"change":407,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-04",57.049999,56.41,-0.6,15093700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1162,"change":172,"percent_change":66,"volume":1473,"transactions":9,"vwap":1162},"2026-02-03",57.0099983,57.080002,56.3,19002300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":116,"percent_change":1029,"volume":1480,"transactions":9,"vwap":1479},"2026-02-02",56.080002,56.91,56.060001,56.78,25275000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-30",56.96,57.12,56.18,56.47,-1.17,-2.03,21105100,{"date":1491,"open":1092,"high":1400,"low":1492,"close":1493,"change":466,"percent_change":559,"volume":1494,"transactions":9,"vwap":1493},"2026-01-29",56.89,57.64,19033300,{"date":1496,"open":935,"high":1379,"low":1497,"close":1448,"change":426,"percent_change":1329,"volume":1498,"transactions":9,"vwap":1448},"2026-01-28",57.62,11659200,{"date":1500,"open":1501,"high":648,"low":1502,"close":1493,"change":1503,"percent_change":977,"volume":1504,"transactions":9,"vwap":1493},"2026-01-27",57.37,57.28,0.71,12136800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1176,"change":446,"percent_change":547,"volume":1510,"transactions":9,"vwap":1176},"2026-01-26",56.84,57.099998,56.8,11402600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":426,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-23",56.42,56.86,56.33,56.77,0.39,15530000,{"date":1520,"open":1459,"high":660,"low":1521,"close":1522,"change":1293,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-22",56.43,56.55,0.78,11880500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":809,"volume":1532,"transactions":9,"vwap":1530},"2026-01-21",56.0099983,56.32,55.82,56.11,0.57,17088600,{"date":1534,"open":1535,"high":1536,"low":1289,"close":1537,"change":1124,"percent_change":662,"volume":1538,"transactions":9,"vwap":1537},"2026-01-20",55.64,55.89,55.54,13740900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":407,"percent_change":1466,"volume":1545,"transactions":9,"vwap":1544},"2026-01-16",56.09,56.15,55.78,56,12321400,{"date":1547,"open":1548,"high":1549,"low":1166,"close":1550,"change":447,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-15",56.31,56.57,56.34,0.46,17565400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1476,"change":167,"percent_change":922,"volume":1558,"transactions":9,"vwap":1476},"2026-01-14",55.95,56.099998,55.84,22873100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":396,"volume":1566,"transactions":9,"vwap":1564},"2026-01-13",56.14,56.19,55.83,55.96,-0.33,18907200,{"date":1568,"open":1569,"high":1550,"low":1569,"close":1570,"change":829,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-12",55.63,56.29,1.55,10116900,{"date":1574,"open":1575,"high":1576,"low":1281,"close":1288,"change":167,"percent_change":426,"volume":1577,"transactions":9,"vwap":1288},"2026-01-09",55.24,55.44,8923800,{"date":1579,"open":1580,"high":1334,"low":1581,"close":1582,"change":972,"percent_change":1141,"volume":1583,"transactions":9,"vwap":1582},"2026-01-08",55.049999,55.0099983,55.31,10794600,{"date":1585,"open":1586,"high":1358,"low":1587,"close":1588,"change":407,"percent_change":1003,"volume":1589,"transactions":9,"vwap":1588},"2026-01-07",55.37,55.19,55.25,11228500,{"date":1591,"open":1592,"high":1529,"low":1322,"close":1593,"change":928,"percent_change":792,"volume":1594,"transactions":9,"vwap":1593},"2026-01-06",55.61,55.59,16666000,{"date":1596,"open":1597,"high":1598,"low":1353,"close":1599,"change":427,"percent_change":1337,"volume":1600,"transactions":9,"vwap":1599},"2026-01-05",55.040001,55.3,55.29,17010600,{"date":1602,"open":1305,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1455,"volume":1607,"transactions":9,"vwap":1605},"2026-01-02",54.95,54.64,54.93,1.17,13654000,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":66,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-31",53.93,53.72,53.76,-0.09,7619600,{"date":1616,"open":1202,"high":1617,"low":1612,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-30",53.91,53.81,0.2,0.37,6283500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1267,"change":1087,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1267},"2025-12-29",53.5,53.63,53.44,-0.76,11570500,{"date":1630,"open":1631,"high":1307,"low":1632,"close":1307,"change":1633,"percent_change":1062,"volume":1634,"transactions":9,"vwap":1307},"2025-12-26",53.84,53.75,0.34,8209900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1637,"change":519,"percent_change":306,"volume":1640,"transactions":9,"vwap":1637},"2025-12-24",53.68,53.73,53.62,4991600,{"date":1642,"open":1643,"high":1611,"low":1644,"close":1645,"change":1646,"percent_change":548,"volume":1647,"transactions":9,"vwap":1645},"2025-12-23",53.4,53.28,53.7,0.25,12384600,{"date":1649,"open":1650,"high":1624,"low":1651,"close":1652,"change":1633,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-22",53.43,53.3,53.45,0.64,11853200,{"date":1656,"open":1657,"high":1644,"low":1658,"close":1659,"change":38,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-19",53.029999,52.96,53.11,-0.88,12086400,{"date":1663,"open":1645,"high":1192,"low":1251,"close":1664,"change":415,"percent_change":598,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",53.58,12955900,{"date":1667,"open":1668,"high":1638,"low":1669,"close":1670,"change":579,"percent_change":355,"volume":1671,"transactions":9,"vwap":1670},"2025-12-17",53.67,53.09,53.13,13055400,{"date":1673,"open":1624,"high":1674,"low":1675,"close":1676,"change":693,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-16",53.6,53.29,53.48,-0.56,11144700,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":693,"volume":1685,"transactions":9,"vwap":1683},"2025-12-15",54.19,53.77,53.78,-0.16,9769800,{"date":1687,"open":1688,"high":1689,"low":1683,"close":1364,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1364},"2025-12-12",54.51,54.53,-0.5,-0.92,13708300,{"date":1694,"open":1207,"high":1695,"low":1214,"close":1696,"change":256,"percent_change":466,"volume":1697,"transactions":9,"vwap":1696},"2025-12-11",54.48,54.44,11380000,{"date":1699,"open":1282,"high":1700,"low":1213,"close":1701,"change":415,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-10",54.67,54.56,0.83,11644100,{"date":1705,"open":1617,"high":1706,"low":1707,"close":1185,"change":1613,"percent_change":848,"volume":1708,"transactions":9,"vwap":1185},"2025-12-09",54.13,53.85,9442500,{"date":1710,"open":1681,"high":1711,"low":1244,"close":1282,"change":1276,"percent_change":843,"volume":1712,"transactions":9,"vwap":1282},"2025-12-08",54.37,10205700,{"date":1714,"open":1715,"high":1716,"low":1245,"close":1717,"change":426,"percent_change":375,"volume":1718,"transactions":9,"vwap":1717},"2025-12-05",54.55,54.75,54.4,7700400,{"date":1720,"open":1274,"high":1274,"low":1307,"close":1721,"change":167,"percent_change":426,"volume":1722,"transactions":9,"vwap":1721},"2025-12-04",54.18,7373000,{"date":1724,"open":1725,"high":1185,"low":1631,"close":1244,"change":255,"percent_change":1223,"volume":1726,"transactions":9,"vwap":1244},"2025-12-03",53.9,6788600,{"date":1728,"open":1200,"high":1681,"low":1725,"close":1706,"change":256,"percent_change":466,"volume":1729,"transactions":9,"vwap":1706},"2025-12-02",7200000,{"date":1731,"open":1706,"high":1696,"low":1344,"close":1274,"change":66,"percent_change":1613,"volume":1732,"transactions":9,"vwap":1274},"2025-12-01",9267400,{"date":1734,"open":1721,"high":1735,"low":1187,"close":1193,"change":1142,"percent_change":475,"volume":1736,"transactions":9,"vwap":1193},"2025-11-28",54.32,4432100,{"date":1738,"open":1739,"high":1207,"low":1192,"close":1185,"change":447,"percent_change":277,"volume":1740,"transactions":9,"vwap":1185},"2025-11-26",54,7627500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1707,"change":1292,"percent_change":415,"volume":1746,"transactions":9,"vwap":1707},"2025-11-25",53.69,53.87,53.33,7507900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1267,"change":792,"percent_change":837,"volume":1752,"transactions":9,"vwap":1267},"2025-11-24",53.23,53.65,53.2,10067900,{"date":1754,"open":1755,"high":1253,"low":1756,"close":1757,"change":406,"percent_change":111,"volume":1758,"transactions":9,"vwap":1757},"2025-11-21",52.76,52.5,53.07,9722900,{"date":1760,"open":1342,"high":1761,"low":1762,"close":1644,"change":750,"percent_change":803,"volume":1763,"transactions":9,"vwap":1644},"2025-11-20",54.41,53.26,10361100,{"date":1765,"open":1725,"high":1766,"low":1767,"close":1184,"change":256,"percent_change":466,"volume":1768,"transactions":9,"vwap":1184},"2025-11-19",54.17,53.71,7685900,{"date":1770,"open":1771,"high":1282,"low":1743,"close":1772,"change":818,"percent_change":1565,"volume":1773,"transactions":9,"vwap":1772},"2025-11-18",53.86,54.040001,10004800,{"date":1775,"open":1776,"high":1777,"low":1244,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-17",54.42,54.7,54.22,-0.63,-1.15,13415300,{"date":1783,"open":1689,"high":1784,"low":1761,"close":1353,"change":204,"percent_change":1012,"volume":1785,"transactions":9,"vwap":1353},"2025-11-14",55.15,7539600,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":673,"percent_change":1051,"volume":1791,"transactions":9,"vwap":1790},"2025-11-13",55.45,54.72,54.83,6675400,{"date":1793,"open":1598,"high":1794,"low":1312,"close":1795,"change":1428,"percent_change":519,"volume":1796,"transactions":9,"vwap":1795},"2025-11-12",55.36,55.32,11239000,{"date":1798,"open":1291,"high":1576,"low":1799,"close":1800,"change":972,"percent_change":1141,"volume":1801,"transactions":9,"vwap":1800},"2025-11-11",55.17,55.33,6931800,{"date":1803,"open":1313,"high":1598,"low":1804,"close":1321,"change":150,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1321},"2025-11-10",54.91,1.34,5852400,{"date":1808,"open":1778,"high":1715,"low":1364,"close":1809,"change":66,"percent_change":1613,"volume":1810,"transactions":9,"vwap":1809},"2025-11-07",54.54,10780600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":406,"percent_change":559,"volume":1817,"transactions":9,"vwap":1816},"2025-11-06",54.89,55.029999,54.46,54.59,6675800,{"date":1819,"open":1820,"high":1605,"low":1717,"close":1297,"change":277,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1297},"2025-11-05",54.52,0.88,7337800,{"date":1824,"open":1242,"high":1825,"low":1735,"close":1735,"change":192,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1735},"2025-11-04",54.68,-1.4,6179200,{"date":1829,"open":1313,"high":1784,"low":1790,"close":1313,"change":167,"percent_change":426,"volume":1830,"transactions":9,"vwap":1313},"2025-11-03",6643100,{"date":1832,"open":1581,"high":1814,"low":1833,"close":1834,"change":466,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-31",54.76,54.97,-0.4,9610300,{"date":1838,"open":1365,"high":1288,"low":1290,"close":1587,"change":880,"percent_change":1004,"volume":1839,"transactions":9,"vwap":1587},"2025-10-30",6294200,{"date":1841,"open":1842,"high":1460,"low":1843,"close":1844,"change":446,"percent_change":276,"volume":1845,"transactions":9,"vwap":1844},"2025-10-29",55.98,55.53,55.77,11930300,{"date":1847,"open":1794,"high":1848,"low":1321,"close":1592,"change":172,"percent_change":66,"volume":1849,"transactions":9,"vwap":1592},"2025-10-28",55.66,7194100,{"date":1851,"open":1852,"high":1359,"low":1853,"close":1535,"change":1551,"percent_change":1702,"volume":1854,"transactions":9,"vwap":1535},"2025-10-27",55.62,55.46,5513400,{"date":1856,"open":1575,"high":1582,"low":1336,"close":1857,"change":447,"percent_change":548,"volume":1858,"transactions":9,"vwap":1857},"2025-10-24",55.18,5573300,{"date":1860,"open":1789,"high":1597,"low":1825,"close":1861,"change":375,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-23",54.92,0.75,5989300,{"date":1865,"open":1604,"high":1353,"low":1352,"close":1688,"change":172,"percent_change":1170,"volume":1866,"transactions":9,"vwap":1688},"2025-10-22",7893600,{"date":1868,"open":1833,"high":1869,"low":1809,"close":1809,"change":673,"percent_change":1051,"volume":1870,"transactions":9,"vwap":1809},"2025-10-21",54.77,6480900,{"date":1872,"open":1873,"high":1313,"low":1208,"close":1814,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1814},"2025-10-20",54.65,0.65,1.2,6237500,{"date":1878,"open":1244,"high":1879,"low":1195,"close":1880,"change":1223,"percent_change":1086,"volume":1881,"transactions":9,"vwap":1880},"2025-10-17",54.5,54.38,7325300,{"date":1883,"open":1604,"high":1884,"low":1885,"close":1688,"change":1886,"percent_change":72,"volume":1887,"transactions":9,"vwap":1688},"2025-10-16",54.87,54.39,0.18,11303400,{"date":1889,"open":1242,"high":1820,"low":1195,"close":1342,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1342},"2025-10-15",0.81,1.51,9739600,{"date":1894,"open":1751,"high":1771,"low":1659,"close":1895,"change":503,"percent_change":1051,"volume":1896,"transactions":9,"vwap":1895},"2025-10-14",53.52,11937500,{"date":1898,"open":1739,"high":1681,"low":1612,"close":1739,"change":1080,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1739},"2025-10-13",2.78,7688800,{"date":1902,"open":1345,"high":1820,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-10",52.41,52.54,-1.97,-3.61,20103500,{"date":1909,"open":1313,"high":1313,"low":1885,"close":1688,"change":503,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1688},"2025-10-09",-0.87,9095700,{"date":1913,"open":1914,"high":1915,"low":1789,"close":1916,"change":116,"percent_change":1531,"volume":1917,"transactions":9,"vwap":1916},"2025-10-08",54.84,55,54.99,7099900,{"date":1919,"open":1587,"high":1587,"low":1208,"close":1825,"change":693,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1825},"2025-10-07",-0.55,8179600,{"date":1923,"open":1280,"high":1597,"low":1924,"close":1925,"change":1142,"percent_change":475,"volume":1926,"transactions":9,"vwap":1925},"2025-10-06",54.82,54.98,8798700,{"date":1928,"open":1280,"high":1350,"low":1604,"close":1929,"change":167,"percent_change":426,"volume":1930,"transactions":9,"vwap":1929},"2025-10-03",54.79,8222000,{"date":1932,"open":1933,"high":1350,"low":1695,"close":1700,"change":437,"percent_change":547,"volume":1934,"transactions":9,"vwap":1700},"2025-10-02",54.9,9704400,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1820,"change":1633,"percent_change":1062,"volume":1939,"transactions":9,"vwap":1820},"2025-10-01",54.35,54.58,11430800,{"date":1941,"open":1706,"high":1274,"low":1214,"close":1721,"change":1292,"percent_change":1293,"volume":1942,"transactions":9,"vwap":1721},"2025-09-30",15944300,{"date":1944,"open":1333,"high":1721,"low":1184,"close":1364,"change":1517,"percent_change":150,"volume":1945,"transactions":9,"vwap":1364},"2025-09-29",7232800,{"date":1947,"open":1651,"high":1251,"low":1948,"close":1949,"change":1950,"percent_change":145,"volume":1951,"transactions":9,"vwap":1949},"2025-09-26",53.24,53.55,-0.1,8561200,{"date":1953,"open":1625,"high":1261,"low":1624,"close":1750,"change":245,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1750},"2025-09-25",-0.57,7593600,{"date":1957,"open":1307,"high":1766,"low":1725,"close":1958,"change":1950,"percent_change":818,"volume":1959,"transactions":9,"vwap":1958},"2025-09-24",53.96,12004400,{"date":1961,"open":1200,"high":1962,"low":1195,"close":1244,"change":1428,"percent_change":519,"volume":1963,"transactions":9,"vwap":1244},"2025-09-23",54.28,7973800,{"date":1965,"open":1364,"high":1185,"low":1744,"close":1966,"change":437,"percent_change":547,"volume":1967,"transactions":9,"vwap":1966},"2025-09-22",54.07,7307000,{"date":1969,"open":1213,"high":1213,"low":1744,"close":1184,"change":579,"percent_change":750,"volume":1970,"transactions":9,"vwap":1184},"2025-09-19",8883100,{"date":1972,"open":1200,"high":1245,"low":1195,"close":1259,"change":286,"percent_change":1124,"volume":1973,"transactions":9,"vwap":1259},"2025-09-18",10529600,{"date":1975,"open":1879,"high":1976,"low":1977,"close":1820,"change":1633,"percent_change":1062,"volume":1978,"transactions":9,"vwap":1820},"2025-09-17",54.86,54.26,11017700,{"date":1980,"open":1244,"high":107,"low":1610,"close":1721,"change":1633,"percent_change":1062,"volume":1981,"transactions":9,"vwap":1721},"2025-09-16",9032500,{"date":1983,"open":1202,"high":1725,"low":1645,"close":1631,"change":427,"percent_change":495,"volume":1984,"transactions":9,"vwap":1631},"2025-09-15",11818100,{"date":1986,"open":1895,"high":1674,"low":1650,"close":1676,"change":1950,"percent_change":145,"volume":1987,"transactions":9,"vwap":1676},"2025-09-12",7096200,{"date":1989,"open":1948,"high":1990,"low":1751,"close":1664,"change":1337,"percent_change":977,"volume":1991,"transactions":9,"vwap":1664},"2025-09-11",53.59,8570400,{"date":1993,"open":1994,"high":1659,"low":1995,"close":1996,"change":1292,"percent_change":1551,"volume":1997,"transactions":9,"vwap":1996},"2025-09-10",52.98,52.88,52.92,9247400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1619,"percent_change":1329,"volume":2004,"transactions":9,"vwap":2003},"2025-09-09",52.65,52.78,52.61,52.68,9703100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":597,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-08",52.29,52.48,52.22,0.98,8471500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":135,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-05",52.09,52.18,51.77,51.97,1.15,11562200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":466,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-04",51.23,51.4,51.099998,51.38,-0.43,10215600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-03",51.56,51.62,51.44,51.6,0.14,0.27,10285300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":255,"percent_change":588,"volume":2043,"transactions":9,"vwap":2042},"2025-09-02",51.07,51.49,51.0099983,51.46,10064300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1040,"percent_change":849,"volume":2050,"transactions":9,"vwap":2049},"2025-08-29",51.5,51.59,51.33,51.53,6356500,{"date":2052,"open":2042,"high":2053,"low":2054,"close":2053,"change":1142,"percent_change":1620,"volume":2055,"transactions":9,"vwap":2053},"2025-08-28",51.68,51.41,5949800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2040,"change":579,"percent_change":885,"volume":2061,"transactions":9,"vwap":2040},"2025-08-27",51.25,51.51,51.18,5998700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1171,"percent_change":406,"volume":2068,"transactions":9,"vwap":2067},"2025-08-26",51.92,51.94,51.76,51.84,8479300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":466,"percent_change":157,"volume":2074,"transactions":9,"vwap":2073},"2025-08-25",52.11,52.25,51.95,6631000,{"date":2076,"open":2049,"high":26,"low":2077,"close":2078,"change":226,"percent_change":215,"volume":2079,"transactions":9,"vwap":2078},"2025-08-22",51.47,52.17,6505000,{"date":2081,"open":2022,"high":2082,"low":2083,"close":2084,"change":1613,"percent_change":818,"volume":2085,"transactions":9,"vwap":2084},"2025-08-21",51.35,51.15,51.27,5551700,{"date":2087,"open":2082,"high":2088,"low":2039,"close":2089,"change":519,"percent_change":306,"volume":2090,"transactions":9,"vwap":2089},"2025-08-20",51.39,51.36,8344100,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2025,"change":843,"percent_change":702,"volume":2095,"transactions":9,"vwap":2025},"2025-08-19",51.67,51.34,7113300,{"date":2097,"open":2053,"high":2098,"low":2099,"close":2100,"change":1517,"percent_change":901,"volume":2101,"transactions":9,"vwap":2100},"2025-08-18",51.78,51.61,51.75,7465800,{"date":2103,"open":2104,"high":2046,"low":2105,"close":2089,"change":437,"percent_change":276,"volume":2106,"transactions":9,"vwap":2089},"2025-08-15",51.42,51.32,5513000,{"date":2108,"open":2109,"high":2082,"low":2110,"close":2111,"change":880,"percent_change":886,"volume":2112,"transactions":9,"vwap":2111},"2025-08-14",51.26,51.060001,51.21,9942400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":476,"percent_change":316,"volume":2119,"transactions":9,"vwap":2118},"2025-08-13",51.73,51.87,51.7,51.79,7072400,{"date":2121,"open":2122,"high":2058,"low":2123,"close":2111,"change":476,"percent_change":2018,"volume":2124,"transactions":9,"vwap":2111},"2025-08-12",50.84,50.81,6045300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1170,"percent_change":256,"volume":2131,"transactions":9,"vwap":2130},"2025-08-11",50.59,50.77,50.5,50.63,5237100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1170,"percent_change":256,"volume":2138,"transactions":9,"vwap":2137},"2025-08-08",50.6,50.73,50.57,50.69,5063700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1620,"percent_change":150,"volume":2145,"transactions":9,"vwap":2144},"2025-08-07",50.83,50.94,50.65,50.75,5728600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":426,"percent_change":1293,"volume":2152,"transactions":9,"vwap":2151},"2025-08-06",50.27,50.42,50.12,50.38,6443800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":446,"percent_change":791,"volume":2159,"transactions":9,"vwap":2158},"2025-08-05",50.23,50.33,50.07,50.16,9528700,{"date":2161,"open":2162,"high":2150,"low":2163,"close":2164,"change":1551,"percent_change":721,"volume":2165,"transactions":9,"vwap":2164},"2025-08-04",50.11,49.87,50,7863300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1069,"percent_change":246,"volume":2172,"transactions":9,"vwap":2171},"2025-08-01",49.77,49.79,49.37,49.54,14479400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1069,"percent_change":246,"volume":2179,"transactions":9,"vwap":2178},"2025-07-31",49.89,50.049999,49.71,49.8,6256200,{"date":2181,"open":2182,"high":2156,"low":2183,"close":2184,"change":1087,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-30",50.26,49.98,50.060001,-0.81,10545200,{"date":2188,"open":2134,"high":2189,"low":2149,"close":2190,"change":485,"percent_change":972,"volume":2191,"transactions":9,"vwap":2190},"2025-07-29",50.62,50.47,8877100,{"date":2193,"open":2189,"high":2143,"low":2151,"close":2194,"change":1835,"percent_change":504,"volume":2195,"transactions":9,"vwap":2194},"2025-07-28",50.44,6660200,{"date":2197,"open":2198,"high":2122,"low":2127,"close":2122,"change":588,"percent_change":457,"volume":2199,"transactions":9,"vwap":2122},"2025-07-25",50.74,5360100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":286,"percent_change":673,"volume":2206,"transactions":9,"vwap":2205},"2025-07-24",51.16,51.17,50.96,50.98,5681800,{"date":2208,"open":2209,"high":2058,"low":2041,"close":2022,"change":548,"percent_change":721,"volume":2210,"transactions":9,"vwap":2022},"2025-07-23",51.049999,15946900,{"date":2212,"open":2213,"high":2214,"low":2194,"close":2215,"change":203,"percent_change":204,"volume":2216,"transactions":9,"vwap":2215},"2025-07-22",50.67,50.79,50.76,16282800,{"date":2218,"open":2213,"high":2219,"low":2136,"close":2144,"change":447,"percent_change":597,"volume":2220,"transactions":9,"vwap":2144},"2025-07-21",50.93,5867900,{"date":2222,"open":2223,"high":2214,"low":2224,"close":2225,"change":1170,"percent_change":256,"volume":2226,"transactions":9,"vwap":2225},"2025-07-18",50.71,50.46,50.49,5386100,{"date":2228,"open":2229,"high":2127,"low":2230,"close":2231,"change":116,"percent_change":1395,"volume":2232,"transactions":9,"vwap":2231},"2025-07-17",50.25,50.2,50.55,10502400,{"date":2234,"open":2164,"high":2229,"low":2235,"close":2236,"change":2237,"percent_change":1551,"volume":2238,"transactions":9,"vwap":2236},"2025-07-16",49.83,50.24,0.23,7597200,{"date":2240,"open":2157,"high":2241,"low":2242,"close":2243,"change":427,"percent_change":150,"volume":2244,"transactions":9,"vwap":2243},"2025-07-15",50.13,49.88,50.0099983,7898700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":972,"percent_change":167,"volume":2251,"transactions":9,"vwap":2250},"2025-07-14",49.58,49.69,49.51,49.65,5039700,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":255,"percent_change":588,"volume":2257,"transactions":9,"vwap":2256},"2025-07-11",49.67,49.55,49.59,7209600,{"date":2259,"open":2260,"high":2248,"low":2261,"close":2260,"change":991,"percent_change":53,"volume":2262,"transactions":9,"vwap":2260},"2025-07-10",49.66,49.48,9290200,{"date":2264,"open":2254,"high":2265,"low":2266,"close":2267,"change":1428,"percent_change":519,"volume":2268,"transactions":9,"vwap":2267},"2025-07-09",49.68,49.46,49.61,7040500,{"date":2270,"open":2271,"high":2260,"low":2272,"close":2273,"change":1142,"percent_change":1329,"volume":2274,"transactions":9,"vwap":2273},"2025-07-08",49.64,49.5,49.62,8605100,{"date":2276,"open":2256,"high":2277,"low":2278,"close":2279,"change":396,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-07",49.72,49.36,49.43,-1.18,8273700,{"date":2283,"open":2284,"high":2184,"low":2285,"close":2286,"change":426,"percent_change":1293,"volume":2287,"transactions":9,"vwap":2286},"2025-07-03",49.86,49.85,50.02,5099600,{"date":2289,"open":2272,"high":2290,"low":2291,"close":2178,"change":2034,"percent_change":547,"volume":2292,"transactions":9,"vwap":2178},"2025-07-02",49.81,49.42,13396200,{"date":2294,"open":2295,"high":2277,"low":2272,"close":2260,"change":1619,"percent_change":528,"volume":2296,"transactions":9,"vwap":2260},"2025-07-01",49.6,12817900,{"date":2298,"open":136,"high":2299,"low":2300,"close":2266,"change":1013,"percent_change":2034,"volume":2301,"transactions":9,"vwap":2266},"2025-06-30",49.52,49.16,9388200,{"date":2303,"open":2278,"high":2304,"low":2305,"close":2306,"change":66,"percent_change":1950,"volume":2307,"transactions":9,"vwap":2306},"2025-06-27",49.49,49.23,49.39,8246100,{"date":2309,"open":2310,"high":2249,"low":2311,"close":2312,"change":72,"percent_change":495,"volume":2313,"transactions":9,"vwap":2312},"2025-06-26",49.35,49.24,49.44,7417500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2316,"change":167,"percent_change":1292,"volume":2319,"transactions":9,"vwap":2316},"2025-06-25",49.11,49.15,49.0099983,7019000,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":893,"volume":2326,"transactions":9,"vwap":2324},"2025-06-24",48.58,49.029999,48.99,1.04,10711500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1517,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-23",47.54,47.97,47.46,47.95,0.82,9587100,{"date":2336,"open":2337,"high":2337,"low":2329,"close":2338,"change":396,"percent_change":365,"volume":2339,"transactions":9,"vwap":2338},"2025-06-20",48,47.56,7903000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1223,"percent_change":457,"volume":2346,"transactions":9,"vwap":2345},"2025-06-18",48.21,48.37,48.07,48.15,8555900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1920,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-17",48.54,48.61,48.22,48.28,-1.13,7342700,{"date":2356,"open":2357,"high":2316,"low":2358,"close":2359,"change":415,"percent_change":721,"volume":2360,"transactions":9,"vwap":2359},"2025-06-16",48.85,48.82,48.83,7234000,{"date":2362,"open":2363,"high":2349,"low":2364,"close":2365,"change":95,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-13",48.3,48.23,48.38,-1.51,8019000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":203,"percent_change":204,"volume":2374,"transactions":9,"vwap":2373},"2025-06-12",49,49.14,48.93,49.12,8442200,{"date":2376,"open":2300,"high":2377,"low":2323,"close":2316,"change":446,"percent_change":72,"volume":2378,"transactions":9,"vwap":2316},"2025-06-11",49.25,8005700,{"date":2380,"open":2357,"high":2381,"low":2382,"close":2381,"change":427,"percent_change":416,"volume":2383,"transactions":9,"vwap":2381},"2025-06-10",48.95,48.7,6603200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":475,"percent_change":150,"volume":2390,"transactions":9,"vwap":2389},"2025-06-09",48.46,48.68,48.4,48.59,7796900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":922,"percent_change":1293,"volume":2397,"transactions":9,"vwap":2396},"2025-06-06",48.11,48.26,48.029999,48.24,6974600,{"date":2399,"open":2400,"high":2401,"low":2332,"close":2395,"change":167,"percent_change":1646,"volume":2402,"transactions":9,"vwap":2395},"2025-06-05",48.25,48.27,9619000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":548,"percent_change":623,"volume":2409,"transactions":9,"vwap":2408},"2025-06-04",47.8,47.98,47.75,47.91,8385800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1141,"percent_change":2237,"volume":2416,"transactions":9,"vwap":2415},"2025-06-03",47.31,47.47,47.23,47.44,7926200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":72,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-02",47.12,47.34,46.99,47.33,0.7,16323000,{"date":2426,"open":2419,"high":2427,"low":2428,"close":2429,"change":1920,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-30",47.19,46.73,47,-1.16,9403000,{"date":2433,"open":2407,"high":2434,"low":2435,"close":2436,"change":922,"percent_change":1293,"volume":2437,"transactions":9,"vwap":2436},"2025-05-29",47.76,47.4,47.55,10474600,{"date":2439,"open":2331,"high":2331,"low":2412,"close":2420,"change":849,"percent_change":1003,"volume":2440,"transactions":9,"vwap":2420},"2025-05-28",15196400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":848,"percent_change":395,"volume":2447,"transactions":9,"vwap":2446},"2025-05-27",47.59,47.68,47.48,47.63,5895500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2405,"change":1619,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2405},"2025-05-23",47.43,47.85,47.42,0.42,7399000,{"date":2456,"open":2436,"high":2457,"low":2331,"close":2458,"change":1171,"percent_change":558,"volume":2459,"transactions":9,"vwap":2458},"2025-05-22",47.72,47.6,10094800,{"date":2461,"open":2462,"high":2463,"low":2446,"close":2464,"change":256,"percent_change":286,"volume":2465,"transactions":9,"vwap":2464},"2025-05-21",47.99,48.080002,47.71,8524100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1950,"percent_change":406,"volume":2472,"transactions":9,"vwap":2471},"2025-05-20",47.74,47.84,47.66,47.83,6938500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":1619,"percent_change":2453,"volume":2478,"transactions":9,"vwap":2476},"2025-05-19",47.51,47.93,47.49,6980600,{"date":2480,"open":2481,"high":2434,"low":2482,"close":2483,"change":991,"percent_change":53,"volume":2484,"transactions":9,"vwap":2483},"2025-05-16",47.61,47.53,47.73,5940400,{"date":2486,"open":2434,"high":2434,"low":2477,"close":2444,"change":607,"percent_change":848,"volume":2487,"transactions":9,"vwap":2444},"2025-05-15",6978000,{"date":2489,"open":2469,"high":2490,"low":2491,"close":2434,"change":1517,"percent_change":2333,"volume":2492,"transactions":9,"vwap":2434},"2025-05-14",47.86,47.67,9528500,{"date":2494,"open":2495,"high":2482,"low":2496,"close":2497,"change":1188,"percent_change":327,"volume":2498,"transactions":9,"vwap":2497},"2025-05-13",47.07,47.0099983,47.37,8319500,{"date":2500,"open":2501,"high":2452,"low":2502,"close":2503,"change":2325,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-12",47.3,47.11,47.29,2.25,8861800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":72,"percent_change":512,"volume":2512,"transactions":9,"vwap":2511},"2025-05-09",46.45,46.52,46.17,46.25,6544300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":607,"percent_change":848,"volume":2519,"transactions":9,"vwap":2518},"2025-05-08",46.14,46.21,45.91,45.92,11808600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":880,"percent_change":23,"volume":2526,"transactions":9,"vwap":2525},"2025-05-07",46.24,46.3,45.93,46,6294700,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":558,"percent_change":673,"volume":2532,"transactions":9,"vwap":2531},"2025-05-06",46.42,46.75,46.58,10111600,{"date":2534,"open":2535,"high":2429,"low":2536,"close":2537,"change":1620,"percent_change":996,"volume":2538,"transactions":9,"vwap":2537},"2025-05-05",46.84,46.8,46.81,6050500,{"date":2540,"open":2529,"high":2541,"low":2542,"close":2543,"change":1338,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-02",46.55,46.29,46.44,2.68,10651000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":519,"percent_change":306,"volume":2552,"transactions":9,"vwap":2551},"2025-05-01",45.46,45.51,45.21,45.23,10333800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":53,"percent_change":426,"volume":2559,"transactions":9,"vwap":2558},"2025-04-30",45.099998,45.35,44.83,45.25,39652200,{"date":2561,"open":2562,"high":2550,"low":2563,"close":2564,"change":446,"percent_change":427,"volume":2565,"transactions":9,"vwap":2564},"2025-04-29",45.07,45.029999,45.15,5248700,{"date":182,"open":2567,"high":2568,"low":178,"close":2569,"change":1428,"percent_change":519,"volume":2570,"transactions":9,"vwap":2569},45,45.049999,44.99,5881000]