[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFV":3,"homepage-market-summary":29,"stock-historical-EFV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI EAFE Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2088,4.088378,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},78.49,77.85,78.565,77.88,0.61,0.78,2509299.205063,83.225,66.62,3396066.84890322,71.5,5322,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":22,"price":131,"is_up":11},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},59.099998,3396616,1239764812.225805,31.61,"2025-04-22",[180,183,192,202,213,224,234,245,256,266,276,286,295,305,315,324,334,345,354,365,376,386,397,408,416,424,432,440,449,458,467,474,484,492,502,509,518,527,536,545,555,564,573,583,590,601,612,622,633,644,654,665,673,683,694,705,715,725,735,744,753,761,770,777,784,792,799,807,815,823,827,834,843,851,858,865,871,879,883,889,898,905,911,919,924,931,937,943,950,956,963,969,975,982,990,996,1004,1012,1017,1021,1026,1030,1035,1042,1047,1052,1060,1067,1074,1083,1088,1096,1102,1107,1113,1120,1124,1130,1136,1141,1147,1152,1156,1159,1164,1172,1179,1187,1195,1204,1211,1218,1225,1233,1240,1248,1257,1264,1273,1280,1288,1295,1303,1311,1317,1325,1331,1339,1345,1352,1357,1362,1367,1374,1379,1386,1389,1394,1400,1405,1409,1415,1423,1426,1431,1438,1443,1447,1452,1458,1464,1471,1479,1486,1491,1498,1506,1513,1521,1527,1534,1540,1546,1551,1557,1564,1570,1576,1581,1589,1595,1601,1609,1616,1620,1626,1633,1639,1646,1653,1661,1665,1672,1677,1684,1691,1698,1704,1710,1715,1721,1727,1734,1740,1748,1755,1763,1771,1778,1785,1794,1800,1805,1811,1816,1823,1828,1834,1838,1846,1852,1856,1860,1867,1874,1881,1887,1893,1898,1903,1907,1913,1920,1927,1935,1942,1949,1955,1959,1964,1968,1973,1977,1981,1988,1995,2002,2009,2015,2020,2025,2030,2037,2043,2048,2053,2058,2063,2066,2070,2077,2081,2087,2094,2101,2109,2115,2121,2124,2131,2136,2140,2143,2150,2154,2157,2162,2168,2175,2182,2189,2196,2203,2210,2218,2225,2232,2241,2247,2255,2261,2268,2277,2284,2290,2297,2303,2309,2315,2321,2326,2332,2338,2344,2352,2356,2362,2367,2372,2377,2382,2389,2397,2404,2411,2417,2424,2432,2437,2444,2451,2456,2460,2465,2471,2476,2481,2487,2492,2496,2502,2507,2514,2521,2525,2529,2534,2539,2545,2550,2557,2564,2569,2574,2581,2586,2592,2600,2607,2613,2620,2624,2631,2639,2646],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},19408,78.2818,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",78.59,77.58,-1.26,-1.59,4609976.352794,24278,77.7802,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",80.09,79.065,79.14,-0.49,-0.62,3140816.860119,17080,79.7004,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",80,80.16,79.25,79.63,-0.93,-1.15,2719639.37561,20215,79.599,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",80.505,80.925,80.24,80.56,-0.31,-0.38,2302580.454886,18389,80.6023,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":44,"volume":231,"transactions":232,"vwap":233},"2026-09-25",80.74,80.91,80.31,80.87,0.8,2452095.349486,19331,80.6757,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",80.13,80.365,79.66,80.07,-0.05,-0.06,2845273.394107,27682,80.0121,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",80.5,80.7899,79.8901,80.12,-1.28,-1.57,2175459.398086,26822,80.3147,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",81.76,81.03,81.4,-0.1,-0.12,9135721.444996,31068,81.321,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",81.75,81.285,81.5,0.68,0.84,1148183.622664,12528,81.5268,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",80.49,81.075,80.82,-1.16,-1.41,1275026.061562,10668,80.696,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":230,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",82.24,81.865,81.98,0.99,1256403.133251,13474,82.0254,{"date":296,"open":297,"high":298,"low":226,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",82,82.056,81.18,-0.46,-0.56,1638226.181697,17868,81.641,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",81.74,81.34,81.64,-0.36,-0.44,2004768.319004,16193,81.5646,{"date":316,"open":317,"high":318,"low":319,"close":297,"change":320,"percent_change":310,"volume":321,"transactions":322,"vwap":323},"2026-09-14",82.11,82.405,81.705,-0.3,1668276.256693,17123,82.0768,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",82.65,82.2,82.3,0.88,1.08,2091465.060793,17193,82.3219,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",81.78,81.99,81.25,81.42,-0.24,-0.29,2145130.467008,18431,81.5019,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",82.38,81.66,-0.74,-0.9,2086487.609191,15915,81.8388,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",82.85,82.87,82.36,82.4,-0.565,-0.68,2158843.98643,20612,82.6117,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",82.77,83.14,82.64,82.965,-0.115,-0.14,1503677.024406,18684,82.9198,{"date":377,"open":378,"high":24,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",82.97,82.685,83.08,1.005,1.22,1525229.705829,19131,83.0117,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",81.9,82.085,81.68,82.075,0.475,0.58,1386324.161087,16243,81.9672,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",81.96,82.17,81.46,81.6,-0.21,-0.26,1215191.070801,16595,81.8365,{"date":409,"open":288,"high":288,"low":410,"close":411,"change":106,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",81.645,81.81,0.07,1289639.010563,11957,81.8123,{"date":417,"open":418,"high":359,"low":419,"close":268,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",82.39,81.625,-0.02,2853945.271622,16730,81.9879,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":300,"percent_change":301,"volume":429,"transactions":430,"vwap":431},"2026-08-27",81.89,81.535,81.77,1124640.75758,14918,81.7044,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":310,"percent_change":311,"volume":437,"transactions":438,"vwap":439},"2026-08-26",82.58,82.185,82.23,1191241.027252,12393,82.3104,{"date":441,"open":442,"high":442,"low":317,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",82.67,82.59,0.34,0.41,1396137.815402,14372,82.3829,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",82.41,82.035,82.25,0.02,1176978.596562,15755,82.1953,{"date":459,"open":460,"high":461,"low":462,"close":436,"change":463,"percent_change":291,"volume":464,"transactions":465,"vwap":466},"2026-08-21",82.06,82.315,82.02,0.81,2575094.457079,18964,82.2176,{"date":468,"open":469,"high":428,"low":470,"close":339,"change":261,"percent_change":262,"volume":471,"transactions":472,"vwap":473},"2026-08-20",81.38,81.344159,1406920.212282,16120,81.4682,{"date":475,"open":336,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",81.795,81.275,81.52,0.29,0.36,1310285.45312,13360,81.4928,{"date":485,"open":270,"high":336,"low":486,"close":487,"change":488,"percent_change":197,"volume":489,"transactions":490,"vwap":491},"2026-08-18",81.22,81.23,-0.4,1884475.134086,15492,81.3901,{"date":493,"open":494,"high":495,"low":478,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",81.79,81.91,81.63,-0.34,-0.41,1369719.489141,11867,81.7492,{"date":503,"open":411,"high":504,"low":411,"close":505,"change":106,"percent_change":412,"volume":506,"transactions":507,"vwap":508},"2026-08-14",82.12,81.97,3892318.857569,10402,82.0439,{"date":510,"open":462,"high":511,"low":512,"close":495,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",82.08,81.755,0.13,0.16,1317521.967559,14185,81.8781,{"date":519,"open":336,"high":520,"low":521,"close":336,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",81.92,81.6101,0.21,0.26,3801211.441892,12000,81.7276,{"date":528,"open":494,"high":529,"low":530,"close":531,"change":532,"percent_change":261,"volume":533,"transactions":534,"vwap":535},"2026-08-11",81.935,81.45,81.57,-0.08,1603111.092241,16756,81.6684,{"date":537,"open":348,"high":538,"low":539,"close":540,"change":541,"percent_change":349,"volume":542,"transactions":543,"vwap":544},"2026-08-10",81.775,81.5201,81.65,-0.61,4091666.39067,15669,81.6542,{"date":546,"open":547,"high":548,"low":462,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",82.44,82.46,82.26,0.62,0.76,2418027.322326,25401,82.1956,{"date":556,"open":557,"high":460,"low":558,"close":309,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",81.82,81.55374,0.09,0.11,7368332.492413,28103,81.9332,{"date":565,"open":505,"high":505,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",81.525,81.55,0.08,0.1,1924138.483868,18835,81.6462,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":145,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",81.15,81.59,81,81.47,0.47,4423203.140272,19712,81.2403,{"date":584,"open":585,"high":585,"low":229,"close":586,"change":522,"percent_change":523,"volume":587,"transactions":588,"vwap":589},"2026-08-03",81.16,81.09,2356226.307532,17057,81.0159,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",80.73,81.05,80.15,80.88,-0.43,-0.53,2219726.131698,20443,80.762,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",80.38,81.37,80.162,81.31,1.93,2.43,5295130.152351,18322,80.8984,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":488,"volume":619,"transactions":620,"vwap":621},"2026-07-29",79.56,80.32,79.185,79.38,-0.32,1987476.06778,20009,79.6588,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",79.16,79.875,79.01,79.7,0.15,0.19,4265753.374989,20171,79.5431,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",79.69,79.83,79.265,79.55,0.5,0.63,1641517.303663,14927,79.4803,{"date":645,"open":646,"high":617,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",79,78.83,79.05,0.65,0.83,5272238.76071,22101,79.0917,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",78.48,78.67,78.185,78.4,-1.04,-1.31,1979546.02367,18076,78.3705,{"date":666,"open":638,"high":667,"low":668,"close":669,"change":51,"percent_change":550,"volume":670,"transactions":671,"vwap":672},"2026-07-22",79.77,79.345,79.44,2000084.857295,16482,79.5028,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":88,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",78.66,79.025,78.27,78.95,1.31,3852115.835455,15163,78.5899,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",78.3,78.36,77.865,77.93,-0.54,-0.69,2239483.711807,16370,78.1531,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",78.13,78.605,77.95,78.47,-0.16,-0.2,2398563.511302,16472,78.3872,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":488,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",78.43,78.8878,78.3601,78.63,-0.51,1986123.258623,17956,78.6146,{"date":716,"open":717,"high":624,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",78.61,78.57,79.03,0.54,0.69,4236695.440475,17311,78.8066,{"date":726,"open":727,"high":728,"low":729,"close":17,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",78.84,79.18,78.44,0.46,0.59,1769481.852171,17740,78.7351,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":310,"percent_change":300,"volume":741,"transactions":742,"vwap":743},"2026-07-13",78.21,78.535,77.925,78.03,9197546.727222,21688,78.1766,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",78.16,78.54,77.96,78.39,0.56,0.72,7469200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":522,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",77.66,77.99,77.55,77.83,0.27,10511200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",77.41,77.64,76.95,77.62,-0.5,-0.64,8310300,{"date":771,"open":710,"high":772,"low":748,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",78.82,78.12,-0.37,-0.47,2408500,{"date":778,"open":779,"high":17,"low":780,"close":17,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":17},"2026-07-06",78.11,78.07,0.64,0.82,10354200,{"date":785,"open":786,"high":787,"low":788,"close":18,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":18},"2026-07-02",77.69,78.24,77.47,1.45,1.9,7679600,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":701,"volume":798,"transactions":9,"vwap":796},"2026-07-01",75.97,76.6,76.4,-0.15,3567600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":420,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-30",76.42,76.65,76.25,76.55,-0.03,5973300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":640,"volume":814,"transactions":9,"vwap":812},"2026-06-29",76.22,76.63,75.94,76.57,0.48,6178500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":262,"volume":822,"transactions":9,"vwap":820},"2026-06-26",76.15,76.47,75.98,76.089996,-0.09,1637900,{"date":824,"open":825,"high":812,"low":811,"close":825,"change":579,"percent_change":550,"volume":826,"transactions":9,"vwap":825},"2026-06-25",76.18,1951600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":701,"percent_change":404,"volume":833,"transactions":9,"vwap":832},"2026-06-24",75.82,75.93,75.5,75.71,2078400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",75.9,76.19,75.65,75.91,-0.91,-1.18,3830300,{"date":844,"open":845,"high":846,"low":812,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",76.83,77.07,76.82,0.18,0.23,2291600,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":372,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",77.17,76.61,76.64,-0.18,3915500,{"date":859,"open":186,"high":688,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",76.58,76.78,-0.63,-0.81,2985300,{"date":866,"open":867,"high":868,"low":869,"close":763,"change":145,"percent_change":51,"volume":870,"transactions":9,"vwap":763},"2026-06-16",77.45,77.73,77.35,2407100,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",77.6,76.98,77.029999,-1.92,-2.43,2217700,{"date":880,"open":710,"high":881,"low":749,"close":678,"change":145,"percent_change":813,"volume":882,"transactions":9,"vwap":678},"2026-06-12",79.089996,2262700,{"date":884,"open":885,"high":657,"low":765,"close":718,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":718},"2026-06-11",77.28,1.98,2.59,3576700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",77.13,77.38,76.56,76.59,-0.73,-0.94,3197600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":628,"percent_change":629,"volume":904,"transactions":9,"vwap":903},"2026-06-09",77.77,78.040001,76.44,77.32,3165500,{"date":906,"open":907,"high":908,"low":909,"close":853,"change":759,"percent_change":150,"volume":910,"transactions":9,"vwap":853},"2026-06-08",77.53,77.68,77.050003,3047000,{"date":912,"open":913,"high":773,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",78.019997,76.69,76.9,-1.5,-1.91,3987000,{"date":920,"open":787,"high":699,"low":921,"close":659,"change":579,"percent_change":922,"volume":923,"transactions":9,"vwap":659},"2026-06-04",78.099998,0.6,7174800,{"date":925,"open":926,"high":927,"low":928,"close":688,"change":541,"percent_change":929,"volume":930,"transactions":9,"vwap":688},"2026-06-03",78.29,78.38,77.91,-0.78,5539600,{"date":932,"open":933,"high":934,"low":933,"close":747,"change":935,"percent_change":480,"volume":936,"transactions":9,"vwap":747},"2026-06-02",78.15,78.68,0.28,4510300,{"date":938,"open":921,"high":939,"low":900,"close":940,"change":220,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",78.56,78.26,-0.48,4984200,{"date":944,"open":945,"high":624,"low":946,"close":947,"change":948,"percent_change":106,"volume":949,"transactions":9,"vwap":947},"2026-05-29",78.86,78.6,78.64,0.05,10619200,{"date":951,"open":952,"high":953,"low":954,"close":185,"change":197,"percent_change":198,"volume":955,"transactions":9,"vwap":185},"2026-05-28",78.33,78.92,78.2,81665600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":320,"percent_change":220,"volume":962,"transactions":9,"vwap":961},"2026-05-27",79.2,79.29,78.88,79.080002,2105700,{"date":964,"open":965,"high":966,"low":728,"close":617,"change":37,"percent_change":967,"volume":968,"transactions":9,"vwap":617},"2026-05-26",79.47,79.76,0.93,1525800,{"date":970,"open":971,"high":972,"low":656,"close":973,"change":497,"percent_change":596,"volume":974,"transactions":9,"vwap":973},"2026-05-22",78.91,78.96,78.65,1537500,{"date":976,"open":921,"high":977,"low":688,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",79.23,78.99,0.24,0.3,2917700,{"date":983,"open":984,"high":678,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",77.82,77.7,78.75,1.07,1.38,4803600,{"date":991,"open":992,"high":993,"low":186,"close":908,"change":711,"percent_change":994,"volume":995,"transactions":9,"vwap":908},"2026-05-19",77.8,78.089996,-0.65,2991100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":58,"volume":1003,"transactions":9,"vwap":1001},"2026-05-18",77.75,78.23,77.61,78.19,0.92,2923700,{"date":1005,"open":1006,"high":1000,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",77.59,77.16,77.27,-1.11,-1.42,1737600,{"date":1013,"open":1014,"high":1015,"low":952,"close":927,"change":700,"percent_change":701,"volume":1016,"transactions":9,"vwap":927},"2026-05-14",78.58,78.79,2003700,{"date":1018,"open":1019,"high":939,"low":1019,"close":747,"change":730,"percent_change":731,"volume":1020,"transactions":9,"vwap":747},"2026-05-13",77.81,1819600,{"date":1022,"open":1023,"high":999,"low":186,"close":1024,"change":701,"percent_change":404,"volume":1025,"transactions":9,"vwap":1024},"2026-05-12",77.74,78.080002,1826700,{"date":1027,"open":787,"high":656,"low":933,"close":1028,"change":121,"percent_change":140,"volume":1029,"transactions":9,"vwap":1028},"2026-05-11",78.28,2467800,{"date":1031,"open":1032,"high":696,"low":985,"close":1032,"change":135,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-08",78.029999,0.85,3776900,{"date":1036,"open":1037,"high":973,"low":869,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",78.52,77.37,-1.47,-1.86,2076000,{"date":1043,"open":717,"high":953,"low":185,"close":727,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":727},"2026-05-06",1.81,2.35,1802300,{"date":1048,"open":1049,"high":1050,"low":818,"close":875,"change":782,"percent_change":330,"volume":1051,"transactions":9,"vwap":875},"2026-05-05",76.68,77.12,1771900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":209,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-04",76.75,76.92,76,76.21,-1.49,2019400,{"date":1061,"open":186,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":320,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",77.97,77.33,77.36,-0.23,1768800,{"date":1068,"open":1069,"high":1070,"low":802,"close":1006,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1006},"2026-04-30",76.72,77.78,1.83,2.42,2314800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-29",76.11,76.26,75.51,75.76,-0.84,-1.1,2577600,{"date":1084,"open":854,"high":861,"low":1085,"close":795,"change":1086,"percent_change":514,"volume":1087,"transactions":9,"vwap":795},"2026-04-28",76.43,0.12,1926200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":403,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-27",76.7,76.96,76.41,76.48,-0.27,3164400,{"date":1097,"open":1098,"high":1099,"low":1077,"close":914,"change":935,"percent_change":1100,"volume":1101,"transactions":9,"vwap":914},"2026-04-24",76.53,76.86,0.37,3479100,{"date":1103,"open":1104,"high":1050,"low":832,"close":1092,"change":300,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1092},"2026-04-23",76.91,-0.6,2445600,{"date":1108,"open":853,"high":853,"low":1109,"close":1110,"change":979,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-22",76.67,76.87,0.31,2189400,{"date":1114,"open":1115,"high":1116,"low":860,"close":810,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":810},"2026-04-21",77.72,78.010002,-1.71,-2.18,3548300,{"date":1121,"open":993,"high":686,"low":18,"close":1122,"change":1094,"percent_change":497,"volume":1123,"transactions":9,"vwap":1122},"2026-04-20",78.34,1247700,{"date":1125,"open":946,"high":1126,"low":1127,"close":717,"change":1128,"percent_change":271,"volume":1129,"transactions":9,"vwap":717},"2026-04-17",79.050003,78.42,0.53,1666700,{"date":1131,"open":1132,"high":1132,"low":1070,"close":1024,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1024},"2026-04-16",78.51,-0.17,-0.22,1910000,{"date":1137,"open":1127,"high":1138,"low":779,"close":1139,"change":403,"percent_change":1094,"volume":1140,"transactions":9,"vwap":1139},"2026-04-15",78.5,78.25,1857900,{"date":1142,"open":737,"high":1143,"low":1144,"close":1145,"change":1111,"percent_change":126,"volume":1146,"transactions":9,"vwap":1145},"2026-04-14",78.71,78.18,78.46,1608000,{"date":1148,"open":846,"high":1149,"low":875,"close":933,"change":1150,"percent_change":720,"volume":1151,"transactions":9,"vwap":933},"2026-04-13",78.22,0.42,2044200,{"date":1153,"open":20,"high":993,"low":1154,"close":868,"change":848,"percent_change":849,"volume":1155,"transactions":9,"vwap":868},"2026-04-10",77.51,1737100,{"date":1157,"open":1104,"high":913,"low":1104,"close":757,"change":1133,"percent_change":1134,"volume":1158,"transactions":9,"vwap":757},"2026-04-09",1572200,{"date":1160,"open":1032,"high":1024,"low":885,"close":1115,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1115},"2026-04-08",2.36,3.13,2770100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":805,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-07",74.91,75.52,74.33,75.36,-0.04,2895500,{"date":1173,"open":1174,"high":831,"low":1175,"close":1176,"change":145,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-06",75.019997,74.93,75.39,0.51,2362000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":404,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-02",74.41,75.29,73.95,75.010002,-0.35,5207600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1002,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-01",75.45,75.84,75.07,75.27,1.24,3355200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-31",73.51,74.6,73.029999,74.35,1.99,2.75,4411600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":51,"percent_change":271,"volume":1210,"transactions":9,"vwap":1209},"2026-03-30",72.58,73.010002,72.080002,72.36,5468400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":775,"percent_change":994,"volume":1217,"transactions":9,"vwap":1216},"2026-03-27",72.2,72.67,71.71,71.87,3580900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1081,"percent_change":916,"volume":1224,"transactions":9,"vwap":1223},"2026-03-26",72.88,73.26,72.27,72.34,3263500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":81,"volume":1232,"transactions":9,"vwap":1230},"2026-03-25",73.68,73.79,73.089996,73.44,0.97,3804500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":403,"percent_change":341,"volume":1239,"transactions":9,"vwap":1238},"2026-03-24",71.81,72.81,71.8,72.47,4777000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":789,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",72.33,73.46,72,72.68,2.04,6690200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",72.86,73.019997,70.82,71.23,-2.06,-2.81,7620800,{"date":1258,"open":1259,"high":1260,"low":1244,"close":1261,"change":1262,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-19",72.17,73.69,73.29,0.01,5091200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",74.040001,74.19,73.23,73.28,-1.2,-1.61,3951300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":750,"percent_change":551,"volume":1279,"transactions":9,"vwap":1278},"2026-03-17",74.54,74.9,74.39,74.48,4263700,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-16",73.5,74.12,73.92,1.23,1.69,6682100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":361,"percent_change":208,"volume":1294,"transactions":9,"vwap":1293},"2026-03-13",73.56,73.93,72.61,72.69,5920500,{"date":1296,"open":1297,"high":1298,"low":1251,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-12",73.66,73.75,73.37,-1.38,-1.85,15664300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":532,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-11",74.44,74.88,74.17,74.75,-0.11,2416600,{"date":1312,"open":1313,"high":794,"low":1314,"close":1315,"change":522,"percent_change":935,"volume":1316,"transactions":9,"vwap":1315},"2026-03-10",75.19,74.72,74.83,3244500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":731,"volume":1324,"transactions":9,"vwap":1322},"2026-03-09",72.99,74.81,72.48,74.62,0.44,3456800,{"date":1326,"open":1327,"high":1328,"low":1251,"close":1329,"change":941,"percent_change":768,"volume":1330,"transactions":9,"vwap":1329},"2026-03-06",73.38,74.38,74.18,3935500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1271,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-05",75.089996,75.46,74.019997,74.66,-2.11,4759600,{"date":1340,"open":1076,"high":801,"low":1341,"close":1342,"change":1343,"percent_change":37,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",75.72,76.27,0.55,4446100,{"date":1346,"open":1347,"high":1348,"low":1335,"close":1341,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1341},"2026-03-03",74.78,76.019997,-2.47,-3.16,4488000,{"date":1353,"open":1354,"high":1132,"low":867,"close":1001,"change":252,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1001},"2026-03-02",77.86,-1.97,4031100,{"date":1358,"open":1359,"high":594,"low":207,"close":966,"change":1360,"percent_change":821,"volume":1361,"transactions":9,"vwap":966},"2026-02-27",80.029999,-0.07,3289000,{"date":1363,"open":238,"high":1364,"low":1365,"close":636,"change":1309,"percent_change":372,"volume":1366,"transactions":9,"vwap":636},"2026-02-26",79.88,79.41,3061700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":463,"percent_change":88,"volume":1373,"transactions":9,"vwap":1372},"2026-02-25",79.48,79.99,79.13,79.94,2238800,{"date":1375,"open":1376,"high":1377,"low":973,"close":1371,"change":412,"percent_change":559,"volume":1378,"transactions":9,"vwap":1371},"2026-02-24",78.8,79.3,1736200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1360,"percent_change":821,"volume":1385,"transactions":9,"vwap":1384},"2026-02-23",79.32,79.57,78.85,79.059998,2332600,{"date":1387,"open":707,"high":624,"low":1122,"close":1371,"change":393,"percent_change":157,"volume":1388,"transactions":9,"vwap":1371},"2026-02-20",3061000,{"date":1390,"open":1144,"high":939,"low":901,"close":1391,"change":261,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-19",78.55,-0.13,2322500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":973,"change":111,"percent_change":111,"volume":1399,"transactions":9,"vwap":973},"2026-02-18",78.72,78.98,78.45,3027800,{"date":1401,"open":1032,"high":1396,"low":758,"close":675,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":675},"2026-02-17",0.03,0.04,2105600,{"date":1406,"open":1145,"high":727,"low":773,"close":710,"change":1407,"percent_change":618,"volume":1408,"transactions":9,"vwap":710},"2026-02-13",-0.25,3511100,{"date":1410,"open":1411,"high":1412,"low":657,"close":960,"change":310,"percent_change":1413,"volume":1414,"transactions":9,"vwap":960},"2026-02-12",79.53,79.68,-0.45,2834400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":751,"volume":1422,"transactions":9,"vwap":1420},"2026-02-11",79.010002,79.4,78.74,79.24,0.57,2351300,{"date":1424,"open":1397,"high":961,"low":710,"close":657,"change":1403,"percent_change":948,"volume":1425,"transactions":9,"vwap":657},"2026-02-10",3164700,{"date":1427,"open":901,"high":1428,"low":928,"close":710,"change":1429,"percent_change":101,"volume":1430,"transactions":9,"vwap":710},"2026-02-09",78.73,0.79,2232700,{"date":1432,"open":1433,"high":1354,"low":891,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-06",77.26,77.84,1.62,2.13,2206700,{"date":1439,"open":1440,"high":1441,"low":837,"close":809,"change":281,"percent_change":916,"volume":1442,"transactions":9,"vwap":809},"2026-02-05",76.51,76.77,3363600,{"date":1444,"open":18,"high":1032,"low":1445,"close":892,"change":22,"percent_change":88,"volume":1446,"transactions":9,"vwap":892},"2026-02-04",77.19,6612800,{"date":1448,"open":1449,"high":1049,"low":1449,"close":795,"change":649,"percent_change":1450,"volume":1451,"transactions":9,"vwap":795},"2026-02-03",75.96,0.86,2632900,{"date":1453,"open":1454,"high":819,"low":1455,"close":1456,"change":21,"percent_change":463,"volume":1457,"transactions":9,"vwap":1456},"2026-02-02",75.6,75.47,75.95,2121300,{"date":1459,"open":1460,"high":1461,"low":1184,"close":1462,"change":301,"percent_change":349,"volume":1463,"transactions":9,"vwap":1462},"2026-01-30",75.74,75.89,75.34,3441200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":836,"change":65,"percent_change":1469,"volume":1470,"transactions":9,"vwap":836},"2026-01-29",76.099998,76.23,75.099998,1.2,2920300,{"date":1472,"open":1473,"high":902,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-28",74.98,74.61,75,-0.7,-0.92,3372000,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":607,"volume":1485,"transactions":9,"vwap":1483},"2026-01-27",75.17,75.85,75.7,1.43,2141400,{"date":1487,"open":1488,"high":1198,"low":1489,"close":1489,"change":730,"percent_change":550,"volume":1490,"transactions":9,"vwap":1489},"2026-01-26",74.42,74.27,3086000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":935,"percent_change":145,"volume":1497,"transactions":9,"vwap":1496},"2026-01-23",73.31,73.91,73.2,73.81,3699800,{"date":1499,"open":1500,"high":1260,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-22",73.48,73.32,73.53,0.33,0.45,2694400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1495,"change":1511,"percent_change":1002,"volume":1512,"transactions":9,"vwap":1495},"2026-01-21",72.71,73.36,72.44,0.67,3449400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":208,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-20",72.56,72.96,72.42,72.53,-1.27,2811400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1243,"change":513,"percent_change":848,"volume":1526,"transactions":9,"vwap":1243},"2026-01-16",73.43,73.49,73.16,1627500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":821,"percent_change":262,"volume":1533,"transactions":9,"vwap":1532},"2026-01-15",73.47,73.57,73.3,73.33,2709400,{"date":1535,"open":1536,"high":1529,"low":1537,"close":1538,"change":751,"percent_change":291,"volume":1539,"transactions":9,"vwap":1538},"2026-01-14",73.15,73.12,73.42,2631300,{"date":1541,"open":1542,"high":1516,"low":1543,"close":1544,"change":1065,"percent_change":618,"volume":1545,"transactions":9,"vwap":1544},"2026-01-13",72.89,72.59,72.7,1983500,{"date":1547,"open":1548,"high":1319,"low":1544,"close":1549,"change":1504,"percent_change":550,"volume":1550,"transactions":9,"vwap":1549},"2026-01-12",72.76,72.93,2321600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1321,"change":523,"percent_change":480,"volume":1556,"transactions":9,"vwap":1321},"2026-01-09",72.39,72.57,72.26,2220500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":140,"percent_change":1504,"volume":1563,"transactions":9,"vwap":1562},"2026-01-08",71.76,72.24,71.65,72.22,1659200,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":767,"percent_change":690,"volume":1569,"transactions":9,"vwap":1568},"2026-01-07",72.18,71.88,71.9,2644500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":856,"percent_change":1407,"volume":1575,"transactions":9,"vwap":1574},"2026-01-06",72.66,72.8,72.4,3514400,{"date":1577,"open":1578,"high":1579,"low":1568,"close":1206,"change":1150,"percent_change":393,"volume":1580,"transactions":9,"vwap":1206},"2026-01-05",71.97,72.63,2347100,{"date":1582,"open":1583,"high":1213,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-02",72.15,71.83,72.16,0.75,1.05,2644600,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1094,"percent_change":220,"volume":1594,"transactions":9,"vwap":1593},"2025-12-31",71.7,71.35,71.41,2375400,{"date":1596,"open":1597,"high":1578,"low":1598,"close":1598,"change":1599,"percent_change":1111,"volume":1600,"transactions":9,"vwap":1598},"2025-12-30",71.78,71.68,0.22,1384800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":701,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-29",71.53,71.64,71.37,71.46,-0.28,1552200,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":569,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-26",71.75,71.48,71.66,0.14,1288100,{"date":1617,"open":1606,"high":1613,"low":1606,"close":1618,"change":1403,"percent_change":106,"volume":1619,"transactions":9,"vwap":1618},"2025-12-24",71.56,966100,{"date":1621,"open":1622,"high":1623,"low":1593,"close":1624,"change":730,"percent_change":649,"volume":1625,"transactions":9,"vwap":1624},"2025-12-23",71.55,71.6,71.52,1239900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1599,"percent_change":1111,"volume":1632,"transactions":9,"vwap":1631},"2025-12-22",70.93,71.14,70.87,71.059998,1595800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1635,"change":480,"percent_change":1177,"volume":1638,"transactions":9,"vwap":1635},"2025-12-19",70.84,71.099998,70.79,3486300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":121,"percent_change":480,"volume":1645,"transactions":9,"vwap":1644},"2025-12-18",70.72,70.8,70.3,70.48,3663700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1392,"percent_change":856,"volume":1652,"transactions":9,"vwap":1651},"2025-12-17",70.38,70.59,70.2,70.23,2134500,{"date":1654,"open":1655,"high":1642,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-16",70.74,70.17,70.36,-2.08,-2.87,5242600,{"date":1662,"open":1663,"high":1543,"low":1213,"close":1510,"change":922,"percent_change":272,"volume":1664,"transactions":9,"vwap":1510},"2025-12-15",72.46,2378500,{"date":1666,"open":1667,"high":1668,"low":1618,"close":1669,"change":340,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-12",72.099998,72.23,71.84,-0.33,2011900,{"date":1673,"open":1235,"high":1674,"low":1675,"close":1208,"change":640,"percent_change":329,"volume":1676,"transactions":9,"vwap":1208},"2025-12-11",72.21,71.73,2950400,{"date":1678,"open":1679,"high":1622,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-10",70.76,71.45,0.95,1.35,2647100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1402,"percent_change":1403,"volume":1690,"transactions":9,"vwap":1689},"2025-12-09",70.6,70.89,70.49,70.5,1678400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":404,"percent_change":774,"volume":1697,"transactions":9,"vwap":1696},"2025-12-08",70.65,70.77,70.43,70.47,2206400,{"date":1699,"open":1700,"high":1701,"low":1686,"close":1702,"change":261,"percent_change":372,"volume":1703,"transactions":9,"vwap":1702},"2025-12-05",70.94,71.050003,70.73,2292500,{"date":1705,"open":1706,"high":1707,"low":1641,"close":1708,"change":523,"percent_change":1100,"volume":1709,"transactions":9,"vwap":1708},"2025-12-04",70.98,71.089996,70.83,1745700,{"date":1711,"open":1696,"high":1693,"low":1712,"close":1713,"change":513,"percent_change":848,"volume":1714,"transactions":9,"vwap":1713},"2025-12-03",70.33,70.57,1657400,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":935,"percent_change":126,"volume":1720,"transactions":9,"vwap":1719},"2025-12-02",70.54,70.25,70.44,2111300,{"date":1722,"open":1723,"high":1688,"low":1724,"close":1725,"change":1309,"percent_change":700,"volume":1726,"transactions":9,"vwap":1725},"2025-12-01",70.22,70.12,70.16,2744700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":629,"percent_change":759,"volume":1733,"transactions":9,"vwap":1732},"2025-11-28",70.11,70.31,69.99,70.27,1450600,{"date":1735,"open":1736,"high":1723,"low":1737,"close":1738,"change":922,"percent_change":1450,"volume":1739,"transactions":9,"vwap":1738},"2025-11-26",69.7,69.62,70.080002,2501300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":967,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-25",68.97,69.52,68.91,69.48,1.36,2110100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":454,"percent_change":1402,"volume":1754,"transactions":9,"vwap":1753},"2025-11-24",68.31,68.67,68.3,68.55,1788600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":58,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-21",68.14,68.65,67.95,68.53,1.77,4959700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-20",68.49,68.59,67.34,-0.83,-1.22,5522800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":219,"percent_change":1413,"volume":1777,"transactions":9,"vwap":1776},"2025-11-19",68.32,68.56,67.97,68.17,5244300,{"date":1779,"open":1752,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1009,"volume":1784,"transactions":9,"vwap":1782},"2025-11-18",68.71,68.080002,68.48,-0.77,25912600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-17",69.79,69.98,69.080002,69.25,-1.01,-1.44,2312500,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1134,"percent_change":219,"volume":1799,"transactions":9,"vwap":1798},"2025-11-14",70.010002,70.41,70.26,2033200,{"date":1801,"open":1628,"high":1802,"low":1719,"close":1644,"change":711,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1644},"2025-11-13",71.040001,-0.72,2708000,{"date":1806,"open":1637,"high":1807,"low":1808,"close":1809,"change":1177,"percent_change":751,"volume":1810,"transactions":9,"vwap":1809},"2025-11-12",71.12,70.68,70.99,2004100,{"date":1812,"open":1656,"high":1813,"low":1656,"close":1644,"change":550,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1644},"2025-11-11",70.58,0.89,1237800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":22,"percent_change":116,"volume":1822,"transactions":9,"vwap":1821},"2025-11-10",69.53,69.91,69.33,69.86,1868000,{"date":1824,"open":1825,"high":1789,"low":1826,"close":1789,"change":145,"percent_change":1343,"volume":1827,"transactions":9,"vwap":1789},"2025-11-07",68.42,68.36,1467600,{"date":1829,"open":1830,"high":1744,"low":1831,"close":1832,"change":522,"percent_change":1111,"volume":1833,"transactions":9,"vwap":1832},"2025-11-06",68.8,68.52,68.7,1757700,{"date":1835,"open":1836,"high":1758,"low":1757,"close":1765,"change":639,"percent_change":157,"volume":1837,"transactions":9,"vwap":1765},"2025-11-05",68.21,1761000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1413,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-04",67.9,68.25,67.74,67.99,-0.66,4448000,{"date":1847,"open":1848,"high":1753,"low":1849,"close":1848,"change":1850,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-03",68.44,68.23,0,1309500,{"date":1853,"open":1831,"high":1831,"low":1854,"close":1848,"change":403,"percent_change":219,"volume":1855,"transactions":9,"vwap":1848},"2025-10-31",68.16,1813200,{"date":1857,"open":1858,"high":1744,"low":1858,"close":1758,"change":797,"percent_change":1134,"volume":1859,"transactions":9,"vwap":1758},"2025-10-30",68.45,1893500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1830,"change":310,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1830},"2025-10-29",69.23,69.36,68.58,-0.52,1973900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":628,"percent_change":1599,"volume":1873,"transactions":9,"vwap":1872},"2025-10-28",68.95,69.35,68.88,69.16,1890900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":639,"percent_change":37,"volume":1880,"transactions":9,"vwap":1879},"2025-10-27",68.98,69.029999,68.74,69.010002,1403300,{"date":1882,"open":1883,"high":1884,"low":1826,"close":1885,"change":514,"percent_change":849,"volume":1886,"transactions":9,"vwap":1885},"2025-10-24",68.38,68.57,68.51,1159600,{"date":1888,"open":1889,"high":1848,"low":1890,"close":1891,"change":522,"percent_change":1111,"volume":1892,"transactions":9,"vwap":1891},"2025-10-23",68.33,68.22,68.35,1388700,{"date":1894,"open":1895,"high":1773,"low":1896,"close":1757,"change":568,"percent_change":1086,"volume":1897,"transactions":9,"vwap":1757},"2025-10-22",67.98,67.88,1799600,{"date":1899,"open":1854,"high":1889,"low":1900,"close":1901,"change":941,"percent_change":1476,"volume":1902,"transactions":9,"vwap":1901},"2025-10-21",68.040001,68.059998,1293900,{"date":1904,"open":1849,"high":1774,"low":1849,"close":1905,"change":1323,"percent_change":649,"volume":1906,"transactions":9,"vwap":1905},"2025-10-20",68.54,2770900,{"date":1908,"open":1909,"high":1776,"low":1910,"close":1911,"change":948,"percent_change":412,"volume":1912,"transactions":9,"vwap":1911},"2025-10-17",67.94,67.73,68.099998,2204300,{"date":1914,"open":1915,"high":1750,"low":1916,"close":1917,"change":479,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-16",68.07,67.79,68.050003,0.43,2061600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":848,"percent_change":759,"volume":1926,"transactions":9,"vwap":1925},"2025-10-15",67.67,67.89,67.38,67.76,1840900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":579,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-14",66.97,67.72,66.87,67.58,0.7,1888800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":145,"percent_change":1421,"volume":1941,"transactions":9,"vwap":1940},"2025-10-13",66.93,67.19,66.86,67.11,1672300,{"date":1943,"open":1944,"high":1922,"low":25,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-10",67.63,66.73,-1.02,-1.51,2871000,{"date":1950,"open":1951,"high":1883,"low":1952,"close":1953,"change":941,"percent_change":1476,"volume":1954,"transactions":9,"vwap":1953},"2025-10-09",68.37,67.56,67.75,1120600,{"date":1956,"open":1750,"high":1885,"low":1957,"close":1849,"change":513,"percent_change":629,"volume":1958,"transactions":9,"vwap":1849},"2025-10-08",68.11,2347500,{"date":1960,"open":1826,"high":1961,"low":1962,"close":1911,"change":596,"percent_change":862,"volume":1963,"transactions":9,"vwap":1911},"2025-10-07",68.41,68.089996,1627400,{"date":1965,"open":1760,"high":1966,"low":1961,"close":1760,"change":700,"percent_change":1065,"volume":1967,"transactions":9,"vwap":1760},"2025-10-06",68.73,2785500,{"date":1969,"open":1905,"high":1970,"low":1885,"close":1971,"change":640,"percent_change":967,"volume":1972,"transactions":9,"vwap":1971},"2025-10-03",68.77,68.69,1602300,{"date":1974,"open":1975,"high":1773,"low":1925,"close":1901,"change":1133,"percent_change":1407,"volume":1976,"transactions":9,"vwap":1901},"2025-10-02",68.26,2251800,{"date":1978,"open":1776,"high":1979,"low":1781,"close":1849,"change":126,"percent_change":731,"volume":1980,"transactions":9,"vwap":1849},"2025-10-01",68.4,2169700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":523,"percent_change":145,"volume":1987,"transactions":9,"vwap":1986},"2025-09-30",67.46,67.86,67.44,67.83,2297700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":412,"percent_change":569,"volume":1994,"transactions":9,"vwap":1993},"2025-09-29",67.54,67.61,67.41,67.57,2277000,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":721,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-26",67.18,67.52,67.5,1.03,1825300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":320,"percent_change":1413,"volume":2008,"transactions":9,"vwap":2007},"2025-09-25",66.83,66.91,66.52,66.81,1847800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1940,"change":1670,"percent_change":197,"volume":2014,"transactions":9,"vwap":1940},"2025-09-24",67.15,67.36,67.050003,1975800,{"date":2016,"open":2017,"high":2018,"low":2012,"close":1985,"change":1170,"percent_change":241,"volume":2019,"transactions":9,"vwap":1985},"2025-09-23",67.6,67.78,2598700,{"date":2021,"open":2022,"high":1998,"low":1940,"close":2023,"change":522,"percent_change":1111,"volume":2024,"transactions":9,"vwap":2023},"2025-09-22",67.22,67.48,4238300,{"date":2026,"open":2027,"high":1985,"low":1997,"close":2028,"change":856,"percent_change":1094,"volume":2029,"transactions":9,"vwap":2028},"2025-09-19",67.32,67.27,3066400,{"date":2031,"open":2032,"high":1990,"low":2033,"close":2034,"change":1392,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-18",67.4,67.089996,67.45,-0.19,4540400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1932,"change":1607,"percent_change":498,"volume":2042,"transactions":9,"vwap":1932},"2025-09-17",67.68,68.18,67.35,5583600,{"date":2044,"open":1759,"high":2045,"low":2046,"close":1984,"change":219,"percent_change":1413,"volume":2047,"transactions":9,"vwap":1984},"2025-09-16",68,67.66,48974600,{"date":2049,"open":2050,"high":1836,"low":1775,"close":1776,"change":150,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1776},"2025-09-15",68.019997,0.52,1067900,{"date":2054,"open":2018,"high":2055,"low":2046,"close":2056,"change":310,"percent_change":597,"volume":2057,"transactions":9,"vwap":2056},"2025-09-12",67.91,67.82,1398500,{"date":2059,"open":2060,"high":2040,"low":2061,"close":2040,"change":751,"percent_change":987,"volume":2062,"transactions":9,"vwap":2040},"2025-09-11",67.69,67.55,1278900,{"date":2064,"open":1932,"high":2060,"low":1985,"close":1983,"change":454,"percent_change":1402,"volume":2065,"transactions":9,"vwap":1983},"2025-09-10",1256400,{"date":2067,"open":2012,"high":1993,"low":2068,"close":1985,"change":701,"percent_change":320,"volume":2069,"transactions":9,"vwap":1985},"2025-09-09",67.23,1509900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":2051,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-08",67.53,67.64,67.25,0.77,2491900,{"date":2078,"open":1767,"high":1999,"low":2005,"close":2079,"change":1599,"percent_change":1503,"volume":2080,"transactions":9,"vwap":2079},"2025-09-05",67.12,1536100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":1421,"percent_change":1450,"volume":2086,"transactions":9,"vwap":2084},"2025-09-04",66.65,66.9,66.54,1375500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":261,"percent_change":797,"volume":2093,"transactions":9,"vwap":2092},"2025-09-03",66.22,66.41,66.14,66.33,2120400,{"date":2095,"open":2091,"high":2096,"low":2097,"close":2098,"change":597,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-02",66.58,66,66.43,-0.79,1547200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":404,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-29",66.88,67.080002,66.75,66.96,-0.39,2184700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2022,"change":979,"percent_change":480,"volume":2114,"transactions":9,"vwap":2022},"2025-08-28",67.21,67.31,67,1403800,{"date":2116,"open":25,"high":2117,"low":2118,"close":2119,"change":320,"percent_change":1413,"volume":2120,"transactions":9,"vwap":2119},"2025-08-27",67.040001,66.37,66.98,1488000,{"date":2122,"open":1938,"high":2027,"low":2117,"close":2123,"change":372,"percent_change":403,"volume":1129,"transactions":9,"vwap":2123},"2025-08-26",67.28,{"date":2125,"open":1901,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-25",68.15,67.42,-1,-1.46,1546500,{"date":2132,"open":1930,"high":1905,"low":2133,"close":1825,"change":88,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1825},"2025-08-22",67.62,1.51,1494600,{"date":2137,"open":2138,"high":1990,"low":2123,"close":2032,"change":618,"percent_change":775,"volume":2139,"transactions":9,"vwap":2032},"2025-08-21",67.43,1269100,{"date":2141,"open":2017,"high":1953,"low":1952,"close":1930,"change":1918,"percent_change":781,"volume":2142,"transactions":9,"vwap":1930},"2025-08-20",5362200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":522,"percent_change":1111,"volume":2149,"transactions":9,"vwap":2148},"2025-08-19",67.47,67.59,67.26,67.29,3857200,{"date":2151,"open":2033,"high":1940,"low":1939,"close":2104,"change":774,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2104},"2025-08-18",-0.55,2834000,{"date":2155,"open":2032,"high":1990,"low":2041,"close":2034,"change":579,"percent_change":1933,"volume":2156,"transactions":9,"vwap":2034},"2025-08-15",1740100,{"date":2158,"open":2159,"high":2113,"low":2160,"close":2119,"change":560,"percent_change":514,"volume":2161,"transactions":9,"vwap":2119},"2025-08-14",66.71,66.61,1790100,{"date":2163,"open":2164,"high":2005,"low":2165,"close":1931,"change":2166,"percent_change":731,"volume":2167,"transactions":9,"vwap":1931},"2025-08-13",66.59,66.57,0.39,2148100,{"date":2169,"open":2170,"high":2006,"low":2171,"close":2172,"change":782,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-12",66.040001,65.95,66.48,1.25,1821600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":532,"percent_change":262,"volume":2181,"transactions":9,"vwap":2180},"2025-08-11",65.57,65.75,65.44,65.66,1475700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1177,"percent_change":22,"volume":2188,"transactions":9,"vwap":2187},"2025-08-08",65.54,65.85,65.48,65.74,2162200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1343,"percent_change":1033,"volume":2195,"transactions":9,"vwap":2194},"2025-08-07",65.37,65.39,64.97,65.23,2322400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1343,"percent_change":1450,"volume":2202,"transactions":9,"vwap":2201},"2025-08-06",64.63,64.77,64.54,64.68,2090300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":412,"percent_change":560,"volume":2209,"transactions":9,"vwap":2208},"2025-08-05",64.15,64.26,63.93,64.13,5267300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":230,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-04",63.89,64.07,63.84,64.059998,1.26,1924800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1360,"percent_change":1309,"volume":2224,"transactions":9,"vwap":2223},"2025-08-01",63.27,63.4,62.89,63.26,2180800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":488,"percent_change":862,"volume":2231,"transactions":9,"vwap":2230},"2025-07-31",63.49,63.63,63.22,63.33,3215600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-07-30",64.010002,64.16,63.53,63.73,-0.57,-0.89,1936400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2243,"change":569,"percent_change":514,"volume":2246,"transactions":9,"vwap":2243},"2025-07-29",64.3,64.38,64.099998,1724100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1081,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-28",64.52,64.58,64.029999,64.2,-1.68,1416100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":241,"percent_change":821,"volume":2260,"transactions":9,"vwap":2258},"2025-07-25",64.91,65.3,64.81,2419500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":711,"percent_change":1783,"volume":2267,"transactions":9,"vwap":2266},"2025-07-24",65.51,65.67,65.35,65.36,1557300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-23",65.029999,65.89,64.95,65.87,1.7,2.65,2043900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1421,"percent_change":65,"volume":2283,"transactions":9,"vwap":2282},"2025-07-22",63.77,64.19,63.69,64.17,2076900,{"date":2285,"open":2286,"high":2212,"low":2287,"close":2288,"change":639,"percent_change":1429,"volume":2289,"transactions":9,"vwap":2288},"2025-07-21",63.51,63.38,63.6,2339300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1360,"percent_change":1309,"volume":2296,"transactions":9,"vwap":2295},"2025-07-18",63.42,63.47,63.02,63.099998,3289800,{"date":2298,"open":2299,"high":2229,"low":2300,"close":2301,"change":1402,"percent_change":948,"volume":2302,"transactions":9,"vwap":2301},"2025-07-17",62.88,62.82,63.17,1481200,{"date":2304,"open":2300,"high":2305,"low":2306,"close":2307,"change":150,"percent_change":750,"volume":2308,"transactions":9,"vwap":2307},"2025-07-16",63.19,62.69,63.14,2760400,{"date":2310,"open":2293,"high":2293,"low":2311,"close":2312,"change":1080,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-15",62.78,62.79,-1.32,2356200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2228,"change":111,"percent_change":420,"volume":2320,"transactions":9,"vwap":2228},"2025-07-14",63.46,63.68,63.39,1758300,{"date":2322,"open":2318,"high":2323,"low":2286,"close":2324,"change":597,"percent_change":1768,"volume":2325,"transactions":9,"vwap":2324},"2025-07-11",63.75,63.64,1704500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2282,"change":420,"percent_change":805,"volume":2331,"transactions":9,"vwap":2282},"2025-07-10",63.95,64.22,63.87,1408000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2280,"change":640,"percent_change":291,"volume":2337,"transactions":9,"vwap":2280},"2025-07-09",64.019997,64.21,63.85,1444900,{"date":2339,"open":2305,"high":2340,"low":2341,"close":2342,"change":1323,"percent_change":1933,"volume":2343,"transactions":9,"vwap":2342},"2025-07-08",63.66,63.11,63.56,3264700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1768,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-07",63.41,63.54,62.94,63.12,-1.3,2576200,{"date":2353,"open":2328,"high":2354,"low":2330,"close":2328,"change":106,"percent_change":559,"volume":2355,"transactions":9,"vwap":2328},"2025-07-03",64.089996,1398000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2212,"change":479,"percent_change":730,"volume":2361,"transactions":9,"vwap":2212},"2025-07-02",63.55,63.91,63.37,2372500,{"date":2363,"open":2360,"high":2364,"low":2365,"close":2288,"change":1086,"percent_change":629,"volume":2366,"transactions":9,"vwap":2288},"2025-07-01",63.71,63.32,2293700,{"date":2368,"open":2223,"high":2347,"low":2369,"close":2370,"change":111,"percent_change":420,"volume":2371,"transactions":9,"vwap":2370},"2025-06-30",63.16,63.48,3215700,{"date":2373,"open":2374,"high":2237,"low":2375,"close":2227,"change":1918,"percent_change":271,"volume":2376,"transactions":9,"vwap":2227},"2025-06-27",63.5,63.21,7101000,{"date":2378,"open":2222,"high":2379,"low":2300,"close":2380,"change":781,"percent_change":2000,"volume":2381,"transactions":9,"vwap":2380},"2025-06-26",63.13,63.060001,1697800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1670,"percent_change":597,"volume":2388,"transactions":9,"vwap":2387},"2025-06-25",62.36,62.46,62.21,62.42,2626600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":21,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-06-24",62.62,62.92,62.55,62.75,0.98,2187000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":579,"percent_change":551,"volume":2403,"transactions":9,"vwap":2402},"2025-06-23",61.33,62.15,61.29,62.14,3318000,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":775,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-20",62.26,61.65,61.67,-0.76,3518200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2402,"change":522,"percent_change":444,"volume":2416,"transactions":9,"vwap":2402},"2025-06-18",62.2,62.43,62,5501100,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":863,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-17",62.51,61.87,61.93,-1.29,2134900,{"date":2425,"open":2379,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-16",63.34,62.73,62.74,-1.12,-1.75,3058600,{"date":2433,"open":2214,"high":2280,"low":2434,"close":2435,"change":2099,"percent_change":1769,"volume":2436,"transactions":9,"vwap":2435},"2025-06-13",63.72,63.86,2011500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1128,"percent_change":650,"volume":2443,"transactions":9,"vwap":2442},"2025-06-12",64.5,64.69,64.41,64.65,2616600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1402,"percent_change":948,"volume":2450,"transactions":9,"vwap":2449},"2025-06-11",64.33,64.35,64.080002,64.12,2583300,{"date":2452,"open":2206,"high":2453,"low":2454,"close":2354,"change":1170,"percent_change":241,"volume":2455,"transactions":9,"vwap":2354},"2025-06-10",64.31,63.99,4660100,{"date":2457,"open":2458,"high":2447,"low":2458,"close":2208,"change":111,"percent_change":420,"volume":2459,"transactions":9,"vwap":2208},"2025-06-09",63.98,1887800,{"date":2461,"open":2251,"high":2462,"low":2328,"close":2463,"change":522,"percent_change":1503,"volume":2464,"transactions":9,"vwap":2463},"2025-06-06",64.18,64.14,2211400,{"date":2466,"open":2467,"high":2235,"low":2468,"close":2207,"change":560,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2207},"2025-06-05",64.050003,63.81,0.17,2941400,{"date":2472,"open":2473,"high":2213,"low":2340,"close":2474,"change":560,"percent_change":2469,"volume":2475,"transactions":9,"vwap":2474},"2025-06-04",63.78,63.82,2683800,{"date":2477,"open":2478,"high":2479,"low":2346,"close":2364,"change":2238,"percent_change":2239,"volume":2480,"transactions":9,"vwap":2364},"2025-06-03",63.57,63.8,2563600,{"date":2482,"open":2323,"high":2483,"low":2484,"close":2485,"change":781,"percent_change":101,"volume":2486,"transactions":9,"vwap":2485},"2025-06-02",64.29,63.58,64.28,4758000,{"date":2488,"open":2478,"high":2489,"low":2490,"close":2324,"change":412,"percent_change":560,"volume":2491,"transactions":9,"vwap":2324},"2025-05-30",63.76,63.23,2715500,{"date":2493,"open":2358,"high":2288,"low":2494,"close":2478,"change":2166,"percent_change":550,"volume":2495,"transactions":9,"vwap":2478},"2025-05-29",63.25,3083900,{"date":2497,"open":2365,"high":2346,"low":2341,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-28",63.18,-0.8,-1.25,3725400,{"date":2503,"open":2504,"high":2467,"low":2505,"close":2458,"change":550,"percent_change":2395,"volume":2506,"transactions":9,"vwap":2458},"2025-05-27",63.96,63.83,3872500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":522,"percent_change":1503,"volume":2513,"transactions":9,"vwap":2512},"2025-05-23",62.68,63.44,62.6,63.36,3515000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":261,"percent_change":700,"volume":2520,"transactions":9,"vwap":2519},"2025-05-22",63.049999,63.31,62.83,63.15,4469100,{"date":2522,"open":2523,"high":2468,"low":2229,"close":2494,"change":340,"percent_change":220,"volume":2524,"transactions":9,"vwap":2494},"2025-05-21",63.62,8151400,{"date":2526,"open":2223,"high":2236,"low":2527,"close":2227,"change":639,"percent_change":1429,"volume":2528,"transactions":9,"vwap":2227},"2025-05-20",63.24,62043500,{"date":2530,"open":2414,"high":2294,"low":2531,"close":2532,"change":393,"percent_change":967,"volume":2533,"transactions":9,"vwap":2532},"2025-05-19",62.41,62.99,1438300,{"date":2535,"open":2413,"high":2536,"low":2537,"close":2531,"change":1086,"percent_change":629,"volume":2538,"transactions":9,"vwap":2531},"2025-05-16",62.44,62.049999,1300400,{"date":2540,"open":2541,"high":2542,"low":2420,"close":2543,"change":135,"percent_change":987,"volume":2544,"transactions":9,"vwap":2543},"2025-05-15",62.060001,62.3,62.29,1517600,{"date":2546,"open":2541,"high":2541,"low":2547,"close":2548,"change":372,"percent_change":1065,"volume":2549,"transactions":9,"vwap":2548},"2025-05-14",61.53,61.63,1639700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":454,"percent_change":1402,"volume":2556,"transactions":9,"vwap":2555},"2025-05-13",61.72,61.96,61.56,61.77,2639600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":454,"percent_change":1402,"volume":2563,"transactions":9,"vwap":2562},"2025-05-12",61.76,61.78,61.43,61.75,1813000,{"date":2565,"open":2560,"high":2566,"low":2547,"close":2567,"change":579,"percent_change":2075,"volume":2568,"transactions":9,"vwap":2567},"2025-05-09",61.82,61.73,1667600,{"date":2570,"open":2562,"high":2562,"low":2571,"close":2572,"change":341,"percent_change":775,"volume":2573,"transactions":9,"vwap":2572},"2025-05-08",61.24,61.26,1605400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1607,"percent_change":1413,"volume":2580,"transactions":9,"vwap":2579},"2025-05-07",61.71,61.89,61.49,61.55,1924900,{"date":2582,"open":2566,"high":2583,"low":2562,"close":2584,"change":569,"percent_change":514,"volume":2585,"transactions":9,"vwap":2584},"2025-05-06",62.040001,61.83,1529200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2567,"change":1614,"percent_change":849,"volume":2591,"transactions":9,"vwap":2567},"2025-05-05",61.88,61.97,61.69,1996500,{"date":2593,"open":2594,"high":2559,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-02",61.61,61.38,61.59,0.91,1.5,1825600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1607,"percent_change":300,"volume":2606,"transactions":9,"vwap":2605},"2025-05-01",61.12,61.18,60.6,60.68,1749400,{"date":2608,"open":2609,"high":2603,"low":2610,"close":2611,"change":341,"percent_change":775,"volume":2612,"transactions":9,"vwap":2611},"2025-04-30",60.73,60.44,60.96,4811500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":848,"percent_change":479,"volume":2619,"transactions":9,"vwap":2618},"2025-04-29",61.19,61.37,61.07,61.25,1351400,{"date":2621,"open":2622,"high":2602,"low":2605,"close":2617,"change":1343,"percent_change":2597,"volume":2623,"transactions":9,"vwap":2617},"2025-04-28",60.69,2687700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":629,"percent_change":1111,"volume":2630,"transactions":9,"vwap":2629},"2025-04-25",60.3,60.56,60.17,60.52,2269900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":649,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-04-24",59.96,60.36,59.8,60.33,1.09,1556800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1403,"percent_change":412,"volume":2645,"transactions":9,"vwap":2644},"2025-04-23",60.029999,60.31,59.54,59.68,2429800,{"date":178,"open":2647,"high":2648,"low":174,"close":2649,"change":1150,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},59.22,59.84,59.64,0.71,2441300]