[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEZ":3,"homepage-market-summary":30,"stock-historical-FEZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEZ","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},"State Street SPDR EURO STOXX 50 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6627,0.444028,"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},67,66.7,67.11,66.52,66.08,0.92,1.39,1443851.306653,72.36,59.57,1633918.911916036,58.1,6025,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},53.98,1639766,598514427.979009,22.76,"2025-04-22",[182,185,195,205,216,227,238,247,258,268,279,290,301,311,320,330,340,351,362,372,382,393,404,415,425,436,447,457,467,478,488,497,506,516,524,531,541,550,560,568,575,583,593,602,611,619,629,640,648,656,665,675,683,692,703,713,724,734,742,751,758,765,773,781,789,797,803,811,818,824,830,838,845,852,859,866,872,879,883,891,898,904,911,916,920,927,934,940,947,952,958,964,970,975,984,993,1001,1010,1018,1025,1030,1038,1044,1050,1057,1066,1075,1082,1091,1098,1104,1112,1120,1125,1131,1139,1145,1151,1158,1162,1168,1175,1178,1185,1193,1201,1208,1216,1224,1232,1238,1247,1256,1263,1271,1280,1288,1296,1304,1312,1320,1327,1334,1341,1348,1355,1362,1369,1375,1383,1390,1396,1402,1408,1415,1421,1425,1432,1436,1440,1445,1449,1454,1457,1462,1468,1474,1478,1484,1490,1495,1500,1505,1510,1514,1520,1523,1527,1535,1539,1548,1552,1557,1562,1567,1573,1577,1581,1585,1592,1599,1607,1614,1620,1625,1631,1637,1642,1649,1655,1660,1665,1671,1677,1683,1690,1697,1701,1709,1714,1720,1727,1733,1742,1751,1757,1763,1769,1774,1780,1787,1793,1799,1805,1809,1815,1820,1827,1834,1840,1846,1854,1860,1864,1869,1873,1878,1882,1887,1893,1897,1902,1906,1912,1917,1922,1927,1931,1936,1940,1945,1950,1953,1958,1965,1969,1975,1980,1985,1991,1998,2001,2007,2014,2020,2025,2032,2038,2046,2052,2060,2066,2072,2080,2088,2094,2099,2106,2111,2117,2122,2127,2132,2135,2140,2146,2151,2156,2163,2170,2177,2182,2189,2196,2201,2208,2216,2222,2228,2234,2239,2243,2249,2255,2261,2265,2269,2273,2278,2283,2290,2295,2302,2306,2310,2314,2321,2327,2332,2335,2341,2348,2356,2363,2369,2376,2383,2386,2392,2397,2402,2405,2409,2413,2418,2422,2426,2429,2433,2439,2442,2446,2452,2457,2460,2463,2467,2471,2476,2480,2484,2491,2496,2502,2509,2515,2522,2531,2538,2545,2552,2558,2564,2570,2578],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},15795,66.9067,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",66.85,66.93,65.695,-1.23,-1.83,2117092.064438,18929,66.0751,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",68,67.2,67.31,-0.89,-1.3,1379396.531681,11792,67.4253,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",68.29,68.45,67.77,68.2,-0.27,-0.39,753444.956144,11030,68.1245,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",68.33,68.91,68.045,68.47,-0.18,-0.26,650174.053889,8927,68.4337,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",68.32,68.7518,68.11,68.65,0.44,0.65,898439.133681,10226,68.5305,{"date":239,"open":240,"high":208,"low":241,"close":242,"change":122,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",67.99,67.685,68.21,0.37,961065.296602,11818,68.0924,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",68.44,68.445,67.63,67.96,-1.07,-1.55,2030526.534516,15194,67.9494,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":107,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",69.08,69.195,68.57,69.03,0.09,511124.258506,7742,68.9145,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",68.89,69.105,68.56,68.97,0.79,1.16,635244.301105,6767,68.9212,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",68.14,68.22,67.86,68.18,-0.7,-1.02,1103270.630736,13486,68.0645,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",69.07,69.18,68.79,68.88,0.6,0.88,430833.436461,6297,68.9264,{"date":302,"open":303,"high":273,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",68.78,67.92,68.28,-0.34,-0.5,1164642.667903,11708,68.5178,{"date":312,"open":313,"high":314,"low":229,"close":315,"change":223,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",68.7,68.73,68.62,-0.38,959588.330452,9951,68.5892,{"date":321,"open":322,"high":323,"low":324,"close":295,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",68.64,69.205,68.425,-0.82,-1.18,946544.620495,10507,68.8648,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":137,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",69.91,70.0015,69.6005,69.7,0.96,516307.610656,6980,69.7508,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",69.31,69.54,69.025,69.04,-0.67,-0.96,558739.043395,8392,69.1646,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",69.89,69.95,69.575,69.71,-0.75,-1.06,918355.08725,8894,69.7417,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":211,"volume":369,"transactions":370,"vwap":371},"2026-09-08",70.86,70.98,70.42,70.46,-0.19,533225.57085,5380,70.6759,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":107,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",70.56,70.82,70.5245,70.65,0.08,384930.170854,6613,70.6592,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",70.47,70.66,70.24,70.59,0.43,0.61,519628.183012,7106,70.5285,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",70.27,70.36,70.05,70.16,0.17,0.24,450955.031674,6555,70.1588,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",70.45,70.51,69.855,69.99,-0.85,-1.2,1417752.923142,10262,70.0272,{"date":416,"open":417,"high":418,"low":377,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",71.32,71.37,70.84,-0.52,-0.73,1062871.332718,8492,70.8632,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",71.76,71.82,71.22,71.36,0.02,0.03,536169.127915,7998,71.4645,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",71.42,71.455,71.085,71.34,-0.33,-0.46,900533.836991,7881,71.2706,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":368,"volume":454,"transactions":455,"vwap":456},"2026-08-26",71.88,72.035,71.555,71.67,-0.14,623519.363676,6631,71.7474,{"date":458,"open":428,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",71.84,71.565,71.81,0.21,0.29,707016.517844,6731,71.6983,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",71.55,71.715,71.405,71.6,-0.16,-0.22,522819.323269,6694,71.5808,{"date":479,"open":480,"high":481,"low":482,"close":427,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",71.74,72.03,71.655,0.48,0.67,538444.550117,6864,71.7613,{"date":489,"open":490,"high":491,"low":429,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":441},"2026-08-20",71.39,71.64,71.28,-0.32,-0.45,394935.329847,6689,{"date":498,"open":499,"high":427,"low":500,"close":472,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",71.68,71.415,0.26,0.36,538214.075939,6667,71.592,{"date":507,"open":508,"high":509,"low":510,"close":441,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",71.61,71.665,71.21,-0.57,-0.79,659679.774305,8733,71.4015,{"date":517,"open":518,"high":519,"low":428,"close":520,"change":368,"percent_change":223,"volume":521,"transactions":522,"vwap":523},"2026-08-17",72.14,72.235,71.91,810695.666676,8370,72.014,{"date":525,"open":518,"high":25,"low":526,"close":527,"change":107,"percent_change":378,"volume":528,"transactions":529,"vwap":530},"2026-08-14",71.93,72.1,416630.050934,6632,72.0821,{"date":532,"open":526,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",72.085,71.79,72.04,0.16,0.22,754822.281432,6213,72.0027,{"date":542,"open":543,"high":543,"low":544,"close":449,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",72.07,71.705,0.05,0.07,1450087.052059,14550,71.8517,{"date":551,"open":481,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",72.205,71.725,71.83,0.13,0.18,466139.632513,4807,71.9047,{"date":561,"open":459,"high":562,"low":563,"close":564,"change":473,"percent_change":474,"volume":565,"transactions":566,"vwap":567},"2026-08-10",71.885,71.645,71.7,1266274.827458,10046,71.7592,{"date":569,"open":481,"high":481,"low":491,"close":570,"change":571,"percent_change":66,"volume":572,"transactions":573,"vwap":574},"2026-08-07",71.86,0.64,534414.124754,8763,71.8091,{"date":576,"open":577,"high":578,"low":579,"close":429,"change":112,"percent_change":112,"volume":580,"transactions":581,"vwap":582},"2026-08-06",71.41,71.63,71.16,726685.024998,5967,71.3069,{"date":584,"open":577,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",71.48,71.08,71.23,-0.12,-0.17,537749.223736,9281,71.227,{"date":594,"open":595,"high":577,"low":596,"close":597,"change":297,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",71,70.92,71.35,1.25,701292.762296,7843,71.2006,{"date":603,"open":604,"high":605,"low":606,"close":384,"change":607,"percent_change":45,"volume":608,"transactions":609,"vwap":610},"2026-08-03",70.26,70.5854,70.15,0.7,815571.183327,6806,70.4611,{"date":612,"open":335,"high":354,"low":613,"close":614,"change":546,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",68.98,69.77,0.1,605275.313663,8131,69.6825,{"date":620,"open":621,"high":622,"low":623,"close":335,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",69.1,69.7681,68.99,1.94,2.86,1173013.089158,12210,69.5695,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",67.75,68.61,67.37,67.76,-0.43,-0.63,799726.6417,9600,67.8843,{"date":641,"open":251,"high":642,"low":643,"close":644,"change":431,"percent_change":432,"volume":645,"transactions":646,"vwap":647},"2026-07-28",68.365,67.62,68.19,686753.995104,9235,68.1322,{"date":649,"open":262,"high":650,"low":304,"close":651,"change":483,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",68.6067,68.17,0.71,836371.353432,10064,68.2092,{"date":657,"open":643,"high":658,"low":659,"close":660,"change":661,"percent_change":159,"volume":662,"transactions":663,"vwap":664},"2026-07-24",68.1,67.5,67.69,0.5,1041370.257319,10238,67.7265,{"date":666,"open":19,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",67.405,66.91,67.19,-1.24,-1.81,820277.867479,8047,67.134,{"date":676,"open":632,"high":677,"low":678,"close":679,"change":122,"percent_change":243,"volume":680,"transactions":681,"vwap":682},"2026-07-22",68.685,68.42,68.43,650577.722567,8499,68.5213,{"date":684,"open":685,"high":686,"low":687,"close":284,"change":45,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",67.8,68.23,67.615,1.49,536212.239934,5707,68.0743,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",67.65,67.738,67.125,67.18,-0.54,-0.8,440019.890764,6698,67.3568,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":635,"volume":710,"transactions":711,"vwap":712},"2026-07-17",67.34,67.895,67.25,67.72,-0.29,640748.768474,8450,67.6285,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",67.87,68.34,67.742,68.01,-0.4,-0.58,479119.787339,7333,68.0069,{"date":725,"open":726,"high":727,"low":209,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",68.16,68.465,68.41,0.51,0.75,690184.445093,9014,68.2225,{"date":735,"open":736,"high":679,"low":737,"close":738,"change":388,"percent_change":571,"volume":739,"transactions":740,"vwap":741},"2026-07-14",68.09,67.88,67.9,905599.305621,8430,68.0315,{"date":743,"open":744,"high":231,"low":633,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",68.08,67.47,-0.61,-0.9,639780.494463,8272,67.6132,{"date":752,"open":753,"high":210,"low":251,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",68.099998,68.080002,-0.06,-0.09,443700,{"date":759,"open":760,"high":761,"low":762,"close":281,"change":763,"percent_change":52,"volume":764,"transactions":9,"vwap":281},"2026-07-09",68.12,68.37,68.029999,0.33,750300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":326,"volume":772,"transactions":9,"vwap":770},"2026-07-08",67.36,67.82,67.010002,67.81,-0.81,1030600,{"date":774,"open":775,"high":776,"low":777,"close":315,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":315},"2026-07-07",69.13,69.22,68.38,-0.91,-1.31,822600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":132,"volume":788,"transactions":9,"vwap":786},"2026-07-06",69.24,69.6,69.15,69.53,0.54,832200,{"date":790,"open":791,"high":792,"low":793,"close":623,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":623},"2026-07-02",69.17,69.55,68.67,1.09,1.61,906600,{"date":798,"open":252,"high":284,"low":799,"close":738,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":738},"2026-07-01",67.79,-0.78,-1.14,711000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":132,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",68.050003,68.75,68.019997,68.68,1.15,1258800,{"date":812,"open":813,"high":814,"low":815,"close":738,"change":274,"percent_change":816,"volume":817,"transactions":9,"vwap":738},"2026-06-29",67.43,67.94,67.15,1.18,845000,{"date":819,"open":669,"high":820,"low":769,"close":19,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":19},"2026-06-26",67.49,-0.48,-0.71,858600,{"date":825,"open":694,"high":814,"low":826,"close":827,"change":234,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",67.23,67.59,0.97,1216600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":719,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-24",66.88,67.13,66.63,66.94,-0.59,1077900,{"date":839,"open":840,"high":841,"low":842,"close":705,"change":411,"percent_change":843,"volume":844,"transactions":9,"vwap":705},"2026-06-23",67.33,67.67,67.26,-1.75,2608700,{"date":846,"open":793,"high":303,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",68.36,68.54,-1.52,-2.17,2830600,{"date":853,"open":409,"high":854,"low":855,"close":856,"change":857,"percent_change":816,"volume":858,"transactions":9,"vwap":856},"2026-06-18",70.22,69.78,70.059998,0.82,7483100,{"date":860,"open":861,"high":862,"low":863,"close":783,"change":746,"percent_change":864,"volume":865,"transactions":9,"vwap":783},"2026-06-17",70.31,70.52,69.099998,-0.87,4237000,{"date":867,"open":606,"high":868,"low":614,"close":869,"change":400,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-16",70.2,69.85,0.34,551900,{"date":873,"open":874,"high":398,"low":784,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",70.089996,69.61,0.63,0.91,820100,{"date":880,"open":314,"high":881,"low":249,"close":613,"change":107,"percent_change":264,"volume":882,"transactions":9,"vwap":613},"2026-06-12",69.21,1508000,{"date":884,"open":705,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",69.059998,67.080002,68.92,2.27,3.41,1790800,{"date":892,"open":893,"high":841,"low":834,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",67.22,66.65,-1.04,-1.54,1600300,{"date":899,"open":761,"high":900,"low":834,"close":660,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":660},"2026-06-09",68.69,0.39,0.58,2083900,{"date":905,"open":906,"high":209,"low":907,"close":908,"change":909,"percent_change":876,"volume":910,"transactions":9,"vwap":908},"2026-06-08",67.58,67.17,67.3,0.42,710100,{"date":912,"open":240,"high":807,"low":913,"close":832,"change":896,"percent_change":914,"volume":915,"transactions":9,"vwap":832},"2026-06-05",66.61,-2.25,2055000,{"date":917,"open":229,"high":272,"low":651,"close":678,"change":918,"percent_change":816,"volume":919,"transactions":9,"vwap":678},"2026-06-04",0.8,870600,{"date":921,"open":922,"high":923,"low":827,"close":643,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":643},"2026-06-03",68.010002,68.059998,-0.86,-1.26,823400,{"date":928,"open":929,"high":315,"low":282,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",68.3,68.48,0.55,0.81,857200,{"date":935,"open":936,"high":937,"low":826,"close":938,"change":431,"percent_change":432,"volume":939,"transactions":9,"vwap":938},"2026-06-01",67.56,68.26,67.93,1262400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":588,"percent_change":222,"volume":946,"transactions":9,"vwap":945},"2026-05-29",68.27,68.6,67.85,67.91,2132900,{"date":948,"open":949,"high":777,"low":643,"close":762,"change":589,"percent_change":950,"volume":951,"transactions":9,"vwap":762},"2026-05-28",67.84,-0.25,991100,{"date":953,"open":954,"high":315,"low":955,"close":210,"change":756,"percent_change":956,"volume":957,"transactions":9,"vwap":210},"2026-05-27",68.53,67.97,-0.13,646400,{"date":959,"open":249,"high":960,"low":945,"close":207,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":207},"2026-05-26",68.5,1.1,1.64,3574700,{"date":965,"open":966,"high":251,"low":833,"close":669,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":669},"2026-05-22",67.55,-0.3,-0.44,1894100,{"date":971,"open":972,"high":634,"low":973,"close":820,"change":901,"percent_change":902,"volume":974,"transactions":9,"vwap":820},"2026-05-21",66.45,66.33,3498300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",65.82,67.39,65.73,67.099998,1.86,2.85,3090900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",65.6,65.88,65.22,65.24,-0.64,-0.97,718000,{"date":994,"open":995,"high":996,"low":997,"close":987,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":987},"2026-05-18",65.86,66.010002,65.14,0.93,1.43,1493900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",65.23,65.36,64.87,64.95,-1.39,-2.1,1926100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":431,"volume":1017,"transactions":9,"vwap":1015},"2026-05-14",66.5,66.8,66.23,66.34,0.01,1093500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":973,"change":243,"percent_change":1023,"volume":1024,"transactions":9,"vwap":973},"2026-05-13",65.53,66.36,65.48,0.56,742600,{"date":1026,"open":1027,"high":1028,"low":1004,"close":1028,"change":822,"percent_change":358,"volume":1029,"transactions":9,"vwap":1028},"2026-05-12",65.8,65.96,1391400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":746,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",66.79,66.87,66.39,66.67,-0.41,1299400,{"date":1039,"open":1040,"high":1041,"low":913,"close":886,"change":931,"percent_change":1042,"volume":1043,"transactions":9,"vwap":886},"2026-05-08",66.97,67.21,0.83,1727800,{"date":1045,"open":923,"high":923,"low":1034,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",66.53,-1.44,-2.12,1942300,{"date":1051,"open":1052,"high":231,"low":1053,"close":955,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":955},"2026-05-06",67.68,67.53,2.22,3.38,1520800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",65.49,65.91,65.17,65.75,1.48,2.3,1411700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",65.07,65.25,63.93,64.27,-1.72,-2.61,3215500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":431,"percent_change":432,"volume":1081,"transactions":9,"vwap":1080},"2026-05-01",66.25,66.58,65.93,65.99,3421000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",65.21,66.17,64.97,65.97,1.45,2.25,1961400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":636,"percent_change":991,"volume":1097,"transactions":9,"vwap":1096},"2026-04-29",64.93,65.040001,64.26,64.52,1197700,{"date":1099,"open":1003,"high":1100,"low":1101,"close":1102,"change":443,"percent_change":285,"volume":1103,"transactions":9,"vwap":1102},"2026-04-28",65.39,64.96,65.15,1387400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":990,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",66,66.080002,65.45,65.61,-0.42,937500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":274,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-24",65.63,66.13,65.51,66.029999,1.21,1460800,{"date":1121,"open":1122,"high":1028,"low":1123,"close":989,"change":285,"percent_change":358,"volume":1124,"transactions":9,"vwap":989},"2026-04-23",65.69,64.42,1842400,{"date":1126,"open":1034,"high":1034,"low":1127,"close":1128,"change":1129,"percent_change":399,"volume":1130,"transactions":9,"vwap":1128},"2026-04-22",65.59,65.94,0.11,1172300,{"date":1132,"open":1133,"high":980,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-21",67.019997,65.71,65.83,-1.53,-2.27,2190300,{"date":1140,"open":1141,"high":767,"low":1142,"close":767,"change":950,"percent_change":1143,"volume":1144,"transactions":9,"vwap":767},"2026-04-20",67.24,66.77,-0.37,1558700,{"date":1146,"open":753,"high":728,"low":936,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",67.61,1.33,2.01,2043600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":212,"percent_change":720,"volume":1157,"transactions":9,"vwap":1156},"2026-04-16",66.89,66.9,66.07,66.28,1374500,{"date":1159,"open":187,"high":187,"low":1021,"close":1035,"change":443,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1035},"2026-04-15",-0.69,1192100,{"date":1163,"open":1164,"high":826,"low":1165,"close":833,"change":652,"percent_change":1166,"volume":1167,"transactions":9,"vwap":833},"2026-04-14",67.040001,66.95,1.07,1657000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":483,"percent_change":38,"volume":1174,"transactions":9,"vwap":1173},"2026-04-13",65.34,66.44,65.26,66.42,1210500,{"date":1176,"open":1173,"high":1171,"low":979,"close":1128,"change":399,"percent_change":501,"volume":1177,"transactions":9,"vwap":1128},"2026-04-10",1068700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":546,"percent_change":1129,"volume":1184,"transactions":9,"vwap":1183},"2026-04-09",65.2,66.059998,64.98,65.77,2272100,{"date":1186,"open":1155,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",66.12,65.16,65.7,2.84,4.52,4863800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":112,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",62.34,63.049999,61.7,62.86,-0.02,2880800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":909,"percent_change":484,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",62.51,62.99,62.42,62.87,3154200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":836,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-02",61.51,62.88,61.31,62.45,-0.94,1808800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":336,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-01",62.96,63.46,62.63,63.040001,1.55,4017500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1089,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-31",61.040001,62.23,60.68,62.080002,3.76,5402400,{"date":1233,"open":1234,"high":1235,"low":26,"close":1236,"change":432,"percent_change":545,"volume":1237,"transactions":9,"vwap":1236},"2026-03-30",60.3,60.45,59.83,3133000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",60.25,60.65,59.62,59.8,-0.66,-1.09,1782300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-26",61.02,61.52,60.43,60.46,-1.38,-2.23,2215200,{"date":1257,"open":1258,"high":1259,"low":1250,"close":1260,"change":607,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-25",62.17,62.26,61.84,1.14,2712500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":698,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-24",60.59,61.53,60.44,61.14,-0.88,2997400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-23",61.42,62.62,61.049999,61.68,1.68,2.8,6123700,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-20",61.74,59.61,60,-2.16,-3.47,5526800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":152,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-19",60.83,62.58,60.75,62.16,0.57,5322800,{"date":1297,"open":1198,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-18",62.97,61.79,61.81,-1.35,-2.14,3060000,{"date":1305,"open":1306,"high":1307,"low":1196,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-17",63.43,63.57,63.16,0.28,0.45,1780700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1211,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1211},"2026-03-16",62.67,63.09,62.54,0.98,1.58,2553100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":325,"percent_change":779,"volume":1326,"transactions":9,"vwap":1325},"2026-03-13",62.94,63.24,61.75,61.9,1871400,{"date":1328,"open":128,"high":1196,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",62.21,62.72,-1.15,-1.8,2921000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":545,"percent_change":378,"volume":1340,"transactions":9,"vwap":1339},"2026-03-11",63.69,64.2,63.39,63.87,1897500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":545,"percent_change":378,"volume":1347,"transactions":9,"vwap":1346},"2026-03-10",64.33,65.12,63.75,63.82,5638200,{"date":1349,"open":1350,"high":1351,"low":1273,"close":1352,"change":1353,"percent_change":794,"volume":1354,"transactions":9,"vwap":1352},"2026-03-09",61.93,64.18,63.77,0.69,5618400,{"date":1356,"open":1258,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":991,"volume":1361,"transactions":9,"vwap":1359},"2026-03-06",63.36,62.049999,63.080002,-0.62,4584500,{"date":1363,"open":1337,"high":1364,"low":1359,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-05",64.55,63.7,-1.43,-2.2,3649700,{"date":1370,"open":1371,"high":988,"low":1372,"close":1373,"change":132,"percent_change":1118,"volume":1374,"transactions":9,"vwap":1373},"2026-03-04",64.84,64.57,65.13,2745400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1367,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-03",63.48,64.62,62.93,64.35,-3.31,7288000,{"date":1384,"open":1385,"high":1154,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1385},"2026-03-02",66.55,66.32,-2,-2.92,2805700,{"date":1391,"open":1392,"high":1393,"low":249,"close":1394,"change":746,"percent_change":1269,"volume":1395,"transactions":9,"vwap":1394},"2026-02-27",68.74,69.029999,68.55,917700,{"date":1397,"open":1398,"high":1399,"low":232,"close":1400,"change":222,"percent_change":223,"volume":1401,"transactions":9,"vwap":1400},"2026-02-26",69.37,69.44,69.16,2267500,{"date":1403,"open":292,"high":1404,"low":1405,"close":1406,"change":607,"percent_change":89,"volume":1407,"transactions":9,"vwap":1406},"2026-02-25",69.38,68.96,69.34,960700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":322,"change":1413,"percent_change":556,"volume":1414,"transactions":9,"vwap":322},"2026-02-24",68.39,68.76,68.25,0.12,1206800,{"date":1416,"open":1417,"high":1418,"low":305,"close":1419,"change":222,"percent_change":223,"volume":1420,"transactions":9,"vwap":1419},"2026-02-23",68.84,69,68.52,1378000,{"date":1422,"open":807,"high":294,"low":955,"close":313,"change":22,"percent_change":1423,"volume":1424,"transactions":9,"vwap":313},"2026-02-20",1.36,1485100,{"date":1426,"open":1427,"high":799,"low":199,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-19",67.41,67.78,-0.49,-0.72,1304600,{"date":1433,"open":923,"high":315,"low":922,"close":942,"change":127,"percent_change":1434,"volume":1435,"transactions":9,"vwap":942},"2026-02-18",0.59,1081400,{"date":1437,"open":707,"high":814,"low":1438,"close":715,"change":763,"percent_change":52,"volume":1439,"transactions":9,"vwap":715},"2026-02-17",67.059998,1339800,{"date":1441,"open":1427,"high":708,"low":980,"close":1442,"change":1443,"percent_change":474,"volume":1444,"transactions":9,"vwap":1442},"2026-02-13",67.54,-0.15,994100,{"date":1446,"open":1447,"high":808,"low":936,"close":660,"change":822,"percent_change":895,"volume":1448,"transactions":9,"vwap":660},"2026-02-12",68.63,2078700,{"date":1450,"open":1451,"high":1394,"low":634,"close":1452,"change":537,"percent_change":142,"volume":1453,"transactions":9,"vwap":1452},"2026-02-11",68.35,68.4,1632400,{"date":1455,"open":315,"high":793,"low":651,"close":284,"change":967,"percent_change":968,"volume":1456,"transactions":9,"vwap":284},"2026-02-10",3141900,{"date":1458,"open":1459,"high":1460,"low":252,"close":930,"change":1317,"percent_change":1088,"volume":1461,"transactions":9,"vwap":930},"2026-02-09",68.07,68.66,1347100,{"date":1463,"open":1464,"high":1442,"low":1465,"close":659,"change":82,"percent_change":1466,"volume":1467,"transactions":9,"vwap":659},"2026-02-06",66.86,66.84,2.03,1037400,{"date":1469,"open":1085,"high":1470,"low":1060,"close":1471,"change":285,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-05",66.59,66.16,-1.05,1306200,{"date":1475,"open":840,"high":1053,"low":1476,"close":1464,"change":474,"percent_change":442,"volume":1477,"transactions":9,"vwap":1464},"2026-02-04",66.49,1571400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":886,"change":967,"percent_change":494,"volume":1483,"transactions":9,"vwap":886},"2026-02-03",67.089996,67.28,66.62,1442000,{"date":1485,"open":980,"high":1486,"low":1480,"close":1487,"change":902,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-02",67.48,67.38,0.87,1788900,{"date":1491,"open":1141,"high":1492,"low":1078,"close":1013,"change":1244,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1013},"2026-01-30",67.45,-0.98,2270400,{"date":1496,"open":1497,"high":799,"low":834,"close":1498,"change":107,"percent_change":264,"volume":1499,"transactions":9,"vwap":1498},"2026-01-29",67.73,67.46,4676200,{"date":1501,"open":209,"high":1428,"low":1502,"close":1503,"change":1214,"percent_change":1253,"volume":1504,"transactions":9,"vwap":1503},"2026-01-28",67.07,67.4,2686900,{"date":1506,"open":799,"high":1394,"low":1428,"close":716,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":716},"2026-01-27",1.03,1.53,2424800,{"date":1511,"open":980,"high":1427,"low":980,"close":199,"change":1512,"percent_change":998,"volume":1513,"transactions":9,"vwap":199},"2026-01-26",0.62,2233200,{"date":1515,"open":1516,"high":1517,"low":996,"close":1518,"change":763,"percent_change":661,"volume":1519,"transactions":9,"vwap":1518},"2026-01-23",66.21,66.75,66.69,1285700,{"date":1521,"open":1386,"high":17,"low":1187,"close":1021,"change":502,"percent_change":931,"volume":1522,"transactions":9,"vwap":1021},"2026-01-22",1143500,{"date":1524,"open":1525,"high":1156,"low":1093,"close":1106,"change":607,"percent_change":1166,"volume":1526,"transactions":9,"vwap":1106},"2026-01-21",65.27,4645400,{"date":1528,"open":1529,"high":1530,"low":997,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-20",65.35,65.79,65.3,-1.29,-1.94,2681000,{"date":1536,"open":1173,"high":1470,"low":1115,"close":1470,"change":556,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1470},"2026-01-16",0.27,1427400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-15",66.72,66.78,66.38,66.41,-0.24,-0.36,4311100,{"date":1549,"open":1541,"high":1542,"low":1173,"close":894,"change":1550,"percent_change":473,"volume":1551,"transactions":9,"vwap":894},"2026-01-14",-0.11,974400,{"date":1553,"open":1554,"high":1133,"low":1482,"close":1555,"change":588,"percent_change":222,"volume":1556,"transactions":9,"vwap":1555},"2026-01-13",66.99,66.76,1658900,{"date":1558,"open":1559,"high":188,"low":18,"close":832,"change":1560,"percent_change":652,"volume":1561,"transactions":9,"vwap":832},"2026-01-12",66.71,0.47,1035100,{"date":1563,"open":1107,"high":972,"low":1564,"close":1544,"change":918,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1544},"2026-01-09",65.87,1.22,1890200,{"date":1568,"open":1116,"high":1569,"low":1570,"close":1109,"change":453,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1109},"2026-01-08",65.72,65.37,-0.21,2159400,{"date":1574,"open":1135,"high":1128,"low":1575,"close":1062,"change":223,"percent_change":212,"volume":1576,"transactions":9,"vwap":1062},"2026-01-07",65.66,2269600,{"date":1578,"open":1087,"high":1579,"low":995,"close":996,"change":1016,"percent_change":431,"volume":1580,"transactions":9,"vwap":996},"2026-01-06",66.15,1616500,{"date":1582,"open":1116,"high":1583,"low":1059,"close":1106,"change":876,"percent_change":336,"volume":1584,"transactions":9,"vwap":1106},"2026-01-05",66.019997,2393700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1570,"change":1317,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1570},"2026-01-02",65.18,65.38,65.010002,1.52,3578800,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":306,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-31",64.7,64.37,64.39,-0.53,2342500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":571,"volume":1606,"transactions":9,"vwap":1604},"2025-12-30",64.79,65.059998,64.72,64.73,0.41,1264900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":719,"percent_change":1360,"volume":1613,"transactions":9,"vwap":1612},"2025-12-29",64.45,64.53,64.24,64.32,1990600,{"date":1615,"open":1616,"high":1603,"low":1617,"close":1603,"change":1618,"percent_change":463,"volume":1619,"transactions":9,"vwap":1603},"2025-12-26",64.59,64.48,0.19,2041500,{"date":1621,"open":1609,"high":1364,"low":1595,"close":1610,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1610},"2025-12-24",0.15,0.23,717200,{"date":1626,"open":1095,"high":1123,"low":1627,"close":1628,"change":1629,"percent_change":537,"volume":1630,"transactions":9,"vwap":1628},"2025-12-23",64.22,64.38,0.14,1610000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1611,"change":316,"percent_change":836,"volume":1636,"transactions":9,"vwap":1611},"2025-12-22",64.21,64.29,64.089996,966400,{"date":1638,"open":1378,"high":1639,"low":1640,"close":1378,"change":763,"percent_change":729,"volume":1641,"transactions":9,"vwap":1378},"2025-12-19",64.85,64.54,1044200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1634,"change":52,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1634},"2025-12-18",64.58,64.65,64.12,0.77,901000,{"date":1650,"open":1651,"high":1612,"low":1352,"close":1652,"change":1653,"percent_change":1331,"volume":1654,"transactions":9,"vwap":1652},"2025-12-17",64.15,63.8,-0.74,1265400,{"date":1656,"open":1657,"high":1658,"low":1634,"close":1640,"change":368,"percent_change":709,"volume":1659,"transactions":9,"vwap":1640},"2025-12-16",64.67,64.78,1671700,{"date":1661,"open":1662,"high":1663,"low":1364,"close":1604,"change":463,"percent_change":1310,"volume":1664,"transactions":9,"vwap":1604},"2025-12-15",64.83,64.9,1496900,{"date":1666,"open":1101,"high":1667,"low":1611,"close":1668,"change":1669,"percent_change":512,"volume":1670,"transactions":9,"vwap":1668},"2025-12-12",65.050003,64.44,-0.51,1710800,{"date":1672,"open":1673,"high":1094,"low":1674,"close":1006,"change":484,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1006},"2025-12-11",64.76,64.61,1.04,2391000,{"date":1678,"open":1307,"high":1679,"low":1680,"close":1681,"change":137,"percent_change":1675,"volume":1682,"transactions":9,"vwap":1681},"2025-12-10",64.36,63.54,64.28,1310800,{"date":1684,"open":1685,"high":1686,"low":1307,"close":1687,"change":222,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-09",63.71,63.85,63.62,-0.28,921800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1652,"change":1695,"percent_change":755,"volume":1696,"transactions":9,"vwap":1652},"2025-12-08",63.9,63.98,63.6,-0.04,1473000,{"date":1698,"open":1635,"high":1337,"low":1352,"close":1699,"change":1016,"percent_change":431,"volume":1700,"transactions":9,"vwap":1699},"2025-12-05",63.84,800900,{"date":1702,"open":1070,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-04",64.029999,63.66,63.83,-0.05,-0.08,967200,{"date":1710,"open":1711,"high":1070,"low":1680,"close":1712,"change":127,"percent_change":876,"volume":1713,"transactions":9,"vwap":1712},"2025-12-03",63.58,63.88,879400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1377,"change":661,"percent_change":274,"volume":1719,"transactions":9,"vwap":1377},"2025-12-02",63.37,63.53,63.21,740600,{"date":1721,"open":1722,"high":1723,"low":1206,"close":1724,"change":1725,"percent_change":473,"volume":1726,"transactions":9,"vwap":1724},"2025-12-01",62.91,63.28,62.98,-0.1,685600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1359,"change":152,"percent_change":1023,"volume":1732,"transactions":9,"vwap":1359},"2025-11-28",62.81,63.12,62.75,527300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-26",62.39,62.89,62.33,62.73,0.76,1.23,763700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-25",61.61,62.02,61.33,61.97,0.99,1.62,807700,{"date":1752,"open":1753,"high":1754,"low":1292,"close":1755,"change":1707,"percent_change":956,"volume":1756,"transactions":9,"vwap":1755},"2025-11-24",61,61.3,60.98,1364400,{"date":1758,"open":1759,"high":1760,"low":1235,"close":1761,"change":296,"percent_change":1748,"volume":1762,"transactions":9,"vwap":1761},"2025-11-21",60.87,61.22,61.060001,1731000,{"date":1764,"open":1765,"high":1766,"low":1251,"close":1252,"change":864,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1252},"2025-11-20",61.92,62.029999,-1.42,2380000,{"date":1770,"open":1771,"high":1324,"low":1772,"close":1746,"change":1550,"percent_change":222,"volume":1773,"transactions":9,"vwap":1746},"2025-11-19",61.41,61.11,1284000,{"date":1775,"open":1250,"high":1276,"low":1776,"close":1777,"change":1778,"percent_change":670,"volume":1779,"transactions":9,"vwap":1777},"2025-11-18",61.099998,61.44,-0.77,1591300,{"date":1781,"open":1316,"high":1782,"low":1783,"close":1329,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1329},"2025-11-17",62.76,61.96,-1,-1.58,1586300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1718,"change":1669,"percent_change":699,"volume":1792,"transactions":9,"vwap":1718},"2025-11-14",62.85,63.34,62.78,1327100,{"date":1794,"open":1095,"high":1679,"low":1795,"close":1796,"change":1429,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-13",63.56,63.72,-0.76,1038100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1633,"change":389,"percent_change":336,"volume":1804,"transactions":9,"vwap":1633},"2025-11-12",64.019997,64.3,64.010002,1207900,{"date":1806,"open":1716,"high":1807,"low":1716,"close":1694,"change":389,"percent_change":828,"volume":1808,"transactions":9,"vwap":1694},"2025-11-11",63.73,810200,{"date":1810,"open":1330,"high":1811,"low":1812,"close":1204,"change":857,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1204},"2025-11-10",63.029999,62.5,1.32,689400,{"date":1816,"open":1817,"high":1258,"low":1818,"close":1258,"change":1623,"percent_change":243,"volume":1819,"transactions":9,"vwap":1258},"2025-11-07",61.63,61.46,1129300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":494,"percent_change":1430,"volume":1826,"transactions":9,"vwap":1825},"2025-11-06",62.2,62.32,61.8,61.94,1051600,{"date":1828,"open":1829,"high":1830,"low":1260,"close":1735,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1735},"2025-11-05",61.95,62.49,0.53,0.86,739400,{"date":1835,"open":1836,"high":1259,"low":1744,"close":1837,"change":1838,"percent_change":1245,"volume":1839,"transactions":9,"vwap":1837},"2025-11-04",61.85,61.86,-0.68,845900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1316,"change":107,"percent_change":615,"volume":1845,"transactions":9,"vwap":1316},"2025-11-03",62.56,62.71,62.46,633300,{"date":1847,"open":1848,"high":1849,"low":1822,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-31",62.64,62.65,62.48,-0.35,-0.56,1132500,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":821,"percent_change":1797,"volume":1859,"transactions":9,"vwap":1858},"2025-10-30",62.77,63.15,62.83,3418900,{"date":1861,"open":1687,"high":1365,"low":1218,"close":1862,"change":222,"percent_change":1688,"volume":1863,"transactions":9,"vwap":1862},"2025-10-29",63.31,2496900,{"date":1865,"open":1377,"high":1365,"low":1866,"close":1867,"change":1707,"percent_change":956,"volume":1868,"transactions":9,"vwap":1867},"2025-10-28",63.4,63.49,1745500,{"date":1870,"open":1871,"high":1694,"low":1723,"close":1307,"change":1294,"percent_change":66,"volume":1872,"transactions":9,"vwap":1307},"2025-10-27",63.32,793600,{"date":1874,"open":1875,"high":1315,"low":1722,"close":1876,"change":432,"percent_change":545,"volume":1877,"transactions":9,"vwap":1876},"2025-10-24",63.0099983,63,708500,{"date":1879,"open":1731,"high":1359,"low":1880,"close":1298,"change":388,"percent_change":1353,"volume":1881,"transactions":9,"vwap":1298},"2025-10-23",62.74,1185000,{"date":1883,"open":1884,"high":1885,"low":1227,"close":1316,"change":1546,"percent_change":511,"volume":1886,"transactions":9,"vwap":1316},"2025-10-22",62.84,62.92,1777700,{"date":1888,"open":1889,"high":1890,"low":1211,"close":1891,"change":307,"percent_change":512,"volume":1892,"transactions":9,"vwap":1891},"2025-10-21",63.099998,63.26,62.9,1430100,{"date":1894,"open":1221,"high":1895,"low":1811,"close":1866,"change":483,"percent_change":1739,"volume":1896,"transactions":9,"vwap":1866},"2025-10-20",63.42,2173000,{"date":1898,"open":1899,"high":128,"low":1900,"close":1885,"change":556,"percent_change":463,"volume":1901,"transactions":9,"vwap":1885},"2025-10-17",62.55,62.41,1796800,{"date":1903,"open":1330,"high":1904,"low":1203,"close":1880,"change":1023,"percent_change":66,"volume":1905,"transactions":9,"vwap":1880},"2025-10-16",63.07,1700000,{"date":1907,"open":1195,"high":1908,"low":1909,"close":1910,"change":536,"percent_change":501,"volume":1911,"transactions":9,"vwap":1910},"2025-10-15",62.43,61.77,62.18,1338200,{"date":1913,"open":1914,"high":1915,"low":1772,"close":1745,"change":901,"percent_change":876,"volume":1916,"transactions":9,"vwap":1745},"2025-10-14",61.2,62.22,1806800,{"date":1918,"open":1919,"high":1197,"low":1920,"close":1817,"change":787,"percent_change":297,"volume":1921,"transactions":9,"vwap":1817},"2025-10-13",61.38,61.29,823500,{"date":1923,"open":1258,"high":1259,"low":1924,"close":1925,"change":1245,"percent_change":843,"volume":1926,"transactions":9,"vwap":1925},"2025-10-10",61.07,61.09,2040000,{"date":1928,"open":1843,"high":1738,"low":1929,"close":1910,"change":1244,"percent_change":1472,"volume":1930,"transactions":9,"vwap":1910},"2025-10-09",62,1752600,{"date":1932,"open":1933,"high":1789,"low":1934,"close":1884,"change":1605,"percent_change":137,"volume":1935,"transactions":9,"vwap":1884},"2025-10-08",62.66,62.61,673400,{"date":1937,"open":1198,"high":1722,"low":1938,"close":1908,"change":1160,"percent_change":1245,"volume":1939,"transactions":9,"vwap":1908},"2025-10-07",62.4,1200200,{"date":1941,"open":1942,"high":1943,"low":1218,"close":1730,"change":306,"percent_change":698,"volume":1944,"transactions":9,"vwap":1730},"2025-10-06",63.02,63.19,1485400,{"date":1946,"open":1357,"high":1947,"low":1948,"close":1219,"change":1629,"percent_change":537,"volume":1949,"transactions":9,"vwap":1219},"2025-10-03",63.51,63.2,820000,{"date":1951,"open":1680,"high":1694,"low":1221,"close":1871,"change":233,"percent_change":607,"volume":1952,"transactions":9,"vwap":1871},"2025-10-02",1128300,{"date":1954,"open":1955,"high":1876,"low":1956,"close":1211,"change":1739,"percent_change":1565,"volume":1957,"transactions":9,"vwap":1211},"2025-10-01",62.38,62.3,1579800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":147,"percent_change":1512,"volume":1964,"transactions":9,"vwap":1963},"2025-09-30",61.71,62.19,61.69,62.12,1276200,{"date":1966,"open":1744,"high":1824,"low":1967,"close":1282,"change":1623,"percent_change":243,"volume":1968,"transactions":9,"vwap":1282},"2025-09-29",61.57,1200900,{"date":1970,"open":1971,"high":1210,"low":1972,"close":1210,"change":1832,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1210},"2025-09-26",61.23,61.15,1.42,2064100,{"date":1976,"open":1977,"high":1978,"low":1267,"close":1241,"change":1429,"percent_change":699,"volume":1979,"transactions":9,"vwap":1241},"2025-09-25",60.55,60.77,1939200,{"date":1981,"open":1982,"high":1983,"low":1275,"close":1268,"change":442,"percent_change":698,"volume":1984,"transactions":9,"vwap":1268},"2025-09-24",61.13,61.36,1538700,{"date":1986,"open":1987,"high":1909,"low":1988,"close":1989,"change":556,"percent_change":463,"volume":1990,"transactions":9,"vwap":1989},"2025-09-23",61.66,61.34,61.47,1530400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1920,"change":1996,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1920},"2025-09-22",61.080002,61.35,60.89,0,1785800,{"date":1999,"open":1920,"high":1266,"low":1972,"close":1920,"change":756,"percent_change":1443,"volume":2000,"transactions":9,"vwap":1920},"2025-09-19",1382800,{"date":2002,"open":1772,"high":2003,"low":2004,"close":1919,"change":132,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1919},"2025-09-18",61.48,60.92,1.29,1014500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1143,"percent_change":746,"volume":2013,"transactions":9,"vwap":2012},"2025-09-17",60.72,61.18,60.39,60.6,1461200,{"date":2015,"open":1226,"high":1275,"low":2016,"close":2017,"change":453,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-16",60.62,60.97,-0.23,914100,{"date":2021,"open":1290,"high":1772,"low":2022,"close":1772,"change":2023,"percent_change":117,"volume":2024,"transactions":9,"vwap":1772},"2025-09-15",60.81,0.68,1329700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1251,"change":1199,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1251},"2025-09-12",60.23,60.49,60.13,-0.03,2044000,{"date":2033,"open":2034,"high":2035,"low":2034,"close":1235,"change":876,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1235},"2025-09-11",59.89,60.51,1.05,1598100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":420,"volume":2045,"transactions":9,"vwap":2043},"2025-09-10",60.049999,60.12,59.73,59.82,-0.31,1132300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2029,"change":2030,"percent_change":1706,"volume":2051,"transactions":9,"vwap":2029},"2025-09-09",59.99,60.15,59.91,1130600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1023,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-08",59.94,60.18,59.88,60.16,0.94,954600,{"date":2061,"open":2043,"high":2062,"low":2063,"close":2064,"change":546,"percent_change":1413,"volume":2065,"transactions":9,"vwap":2064},"2025-09-05",59.98,59.37,59.6,1701600,{"date":2067,"open":2068,"high":26,"low":2069,"close":2070,"change":537,"percent_change":243,"volume":2071,"transactions":9,"vwap":2070},"2025-09-04",59.29,59.21,59.53,806600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":556,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-03",59.16,59.4,59.099998,59.31,0.3,762600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":346,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-02",58.83,59.28,58.76,59.13,-1.12,1260200,{"date":2089,"open":1236,"high":2090,"low":2091,"close":1243,"change":212,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1243},"2025-08-29",59.96,59.68,-0.65,1295400,{"date":2095,"open":2096,"high":2097,"low":1284,"close":2096,"change":142,"percent_change":1831,"volume":2098,"transactions":9,"vwap":2096},"2025-08-28",60.19,60.27,1102500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":756,"percent_change":1443,"volume":2105,"transactions":9,"vwap":2104},"2025-08-27",59.63,59.9,59.42,59.87,663500,{"date":2107,"open":2108,"high":2049,"low":2109,"close":2090,"change":950,"percent_change":1110,"volume":2110,"transactions":9,"vwap":2090},"2025-08-26",60.060001,59.78,918300,{"date":2112,"open":1268,"high":1972,"low":2055,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-25",60.21,-1.16,-1.89,1044600,{"date":2118,"open":1228,"high":2119,"low":1241,"close":2120,"change":2058,"percent_change":2121,"volume":796,"transactions":9,"vwap":2120},"2025-08-22",61.5,61.37,1.56,{"date":2123,"open":2124,"high":2012,"low":2125,"close":1251,"change":821,"percent_change":512,"volume":2126,"transactions":9,"vwap":1251},"2025-08-21",60.52,60.36,1117800,{"date":2128,"open":2004,"high":1925,"low":2129,"close":2130,"change":1629,"percent_change":1623,"volume":2131,"transactions":9,"vwap":2130},"2025-08-20",60.71,60.91,7757800,{"date":2133,"open":1924,"high":1972,"low":1228,"close":1978,"change":399,"percent_change":1309,"volume":2134,"transactions":9,"vwap":1978},"2025-08-19",1341400,{"date":2136,"open":1252,"high":2137,"low":2138,"close":2012,"change":1546,"percent_change":836,"volume":2139,"transactions":9,"vwap":2012},"2025-08-18",60.63,60.29,760800,{"date":2141,"open":2142,"high":2143,"low":1978,"close":2144,"change":1605,"percent_change":2023,"volume":2145,"transactions":9,"vwap":2144},"2025-08-15",60.84,61.029999,60.96,5960600,{"date":2147,"open":2041,"high":2148,"low":2149,"close":1977,"change":122,"percent_change":1605,"volume":2150,"transactions":9,"vwap":1977},"2025-08-14",60.64,60.09,737600,{"date":2152,"open":2149,"high":2153,"low":2154,"close":1234,"change":571,"percent_change":1166,"volume":2155,"transactions":9,"vwap":1234},"2025-08-13",60.34,60.080002,1332900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":902,"percent_change":1317,"volume":2162,"transactions":9,"vwap":2161},"2025-08-12",59.07,59.67,58.98,59.66,977900,{"date":2164,"open":2085,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":512,"volume":2169,"transactions":9,"vwap":2167},"2025-08-11",59.25,58.92,59.080002,-0.47,1045200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":400,"percent_change":127,"volume":2176,"transactions":9,"vwap":2175},"2025-08-08",59.34,59.7,59.26,59.55,1146200,{"date":2178,"open":2103,"high":2179,"low":2160,"close":2077,"change":918,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2077},"2025-08-07",59.48,1.37,1409900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":483,"percent_change":1042,"volume":2188,"transactions":9,"vwap":2187},"2025-08-06",58.35,58.62,58.28,58.51,1167300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1629,"percent_change":400,"volume":2195,"transactions":9,"vwap":2194},"2025-08-05",58.07,58.13,57.71,58.029999,1315200,{"date":2197,"open":2198,"high":2199,"low":2193,"close":2198,"change":159,"percent_change":2005,"volume":2200,"transactions":9,"vwap":2198},"2025-08-04",57.89,58,1333100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1430,"percent_change":670,"volume":2207,"transactions":9,"vwap":2206},"2025-08-01",57.26,57.27,56.72,57.15,2376800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1493,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-31",58.27,58.31,57.75,57.87,-1.67,1834500,{"date":2217,"open":2076,"high":2218,"low":2219,"close":2220,"change":635,"percent_change":421,"volume":2221,"transactions":9,"vwap":2220},"2025-07-30",59.35,58.63,58.85,2031800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2083,"change":1629,"percent_change":400,"volume":2227,"transactions":9,"vwap":2083},"2025-07-29",59.49,59.52,59.19,2361600,{"date":2229,"open":1242,"high":2230,"low":2160,"close":2231,"change":2232,"percent_change":1533,"volume":2233,"transactions":9,"vwap":2231},"2025-07-28",59.72,59.14,-1.17,2209100,{"date":2235,"open":2236,"high":2237,"low":2064,"close":2237,"change":501,"percent_change":388,"volume":2238,"transactions":9,"vwap":2237},"2025-07-25",59.74,60.31,857700,{"date":2240,"open":2040,"high":2097,"low":2241,"close":2040,"change":699,"percent_change":779,"volume":2242,"transactions":9,"vwap":2040},"2025-07-24",60.0099983,5265300,{"date":2244,"open":1243,"high":1759,"low":2091,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-23",60.85,1.41,2.37,4049600,{"date":2250,"open":2174,"high":2251,"low":2252,"close":2253,"change":112,"percent_change":1199,"volume":2254,"transactions":9,"vwap":2253},"2025-07-22",59.46,58.95,59.44,1688000,{"date":2256,"open":2075,"high":2257,"low":2258,"close":2259,"change":462,"percent_change":152,"volume":2260,"transactions":9,"vwap":2259},"2025-07-21",59.77,59.23,59.45,1551000,{"date":2262,"open":2102,"high":2102,"low":2226,"close":2263,"change":212,"percent_change":2092,"volume":2264,"transactions":9,"vwap":2263},"2025-07-18",59.24,1501500,{"date":2266,"open":2174,"high":2101,"low":2267,"close":2101,"change":556,"percent_change":2078,"volume":2268,"transactions":9,"vwap":2101},"2025-07-17",59.18,2064200,{"date":2270,"open":2074,"high":2259,"low":2271,"close":2259,"change":536,"percent_change":1537,"volume":2272,"transactions":9,"vwap":2259},"2025-07-16",58.82,1775000,{"date":2274,"open":2275,"high":2062,"low":2068,"close":2068,"change":357,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2068},"2025-07-15",59.97,-1.25,1408400,{"date":2279,"open":2161,"high":2280,"low":2064,"close":2280,"change":1695,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-14",60.040001,-0.07,922000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2154,"change":1653,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2154},"2025-07-11",60.17,60.24,60.02,-1.22,1182400,{"date":2291,"open":2130,"high":2143,"low":2292,"close":2293,"change":1110,"percent_change":1160,"volume":2294,"transactions":9,"vwap":2293},"2025-07-10",60.61,60.82,2481200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":1318,"volume":2301,"transactions":9,"vwap":2298},"2025-07-09",60.95,61.24,60.79,0.95,1100500,{"date":2303,"open":1243,"high":2304,"low":2173,"close":2138,"change":2023,"percent_change":1261,"volume":2305,"transactions":9,"vwap":2138},"2025-07-08",60.33,1318200,{"date":2307,"open":2091,"high":2308,"low":2259,"close":1283,"change":2044,"percent_change":420,"volume":2309,"transactions":9,"vwap":1283},"2025-07-07",59.95,1548900,{"date":2311,"open":1236,"high":2108,"low":1243,"close":2312,"change":1550,"percent_change":222,"volume":2313,"transactions":9,"vwap":2312},"2025-07-03",59.92,694900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1831,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-02",59.47,60.029999,59.38,0.89,1374700,{"date":2322,"open":2323,"high":2324,"low":2068,"close":2325,"change":2018,"percent_change":212,"volume":2326,"transactions":9,"vwap":2325},"2025-07-01",59.36,59.69,59.5,934900,{"date":2328,"open":2318,"high":2329,"low":2330,"close":2042,"change":400,"percent_change":127,"volume":2331,"transactions":9,"vwap":2042},"2025-06-30",59.76,59.2,1007600,{"date":2333,"open":2318,"high":2109,"low":2330,"close":2224,"change":234,"percent_change":961,"volume":2334,"transactions":9,"vwap":2224},"2025-06-27",3709500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":502,"percent_change":1512,"volume":2340,"transactions":9,"vwap":2338},"2025-06-26",58.64,58.84,58.43,1449300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":443,"percent_change":800,"volume":2347,"transactions":9,"vwap":2346},"2025-06-25",58.45,58.54,58.23,58.48,2306000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":998,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-24",58.52,59.0099983,58.49,58.94,1.6,1732800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":1429,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-06-23",57.0099983,58.0099983,56.98,-0.84,3050200,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":474,"percent_change":1143,"volume":2368,"transactions":9,"vwap":2367},"2025-06-20",59.049999,58.46,58.5,2359600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1707,"percent_change":453,"volume":2375,"transactions":9,"vwap":2374},"2025-06-18",58.75,59.12,58.58,58.72,7288500,{"date":2377,"open":2179,"high":2378,"low":2379,"close":2380,"change":1493,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-17",59.56,58.73,58.8,-1.64,1426800,{"date":2384,"open":2062,"high":2237,"low":2236,"close":2109,"change":902,"percent_change":1317,"volume":2385,"transactions":9,"vwap":2109},"2025-06-16",1342400,{"date":2387,"open":2388,"high":2064,"low":2389,"close":2330,"change":2390,"percent_change":1387,"volume":2391,"transactions":9,"vwap":2330},"2025-06-13",59.15,59.029999,-1.21,2035400,{"date":2393,"open":2394,"high":2292,"low":1240,"close":2395,"change":763,"percent_change":931,"volume":2396,"transactions":9,"vwap":2395},"2025-06-12",60.37,60.41,1173900,{"date":2398,"open":2399,"high":2400,"low":2062,"close":2154,"change":1707,"percent_change":956,"volume":2401,"transactions":9,"vwap":2154},"2025-06-11",60.28,60.4,1074100,{"date":2403,"open":1234,"high":2153,"low":2154,"close":2057,"change":615,"percent_change":399,"volume":2404,"transactions":9,"vwap":2057},"2025-06-10",875800,{"date":2406,"open":2104,"high":2138,"low":2407,"close":2108,"change":1707,"percent_change":956,"volume":2408,"transactions":9,"vwap":2108},"2025-06-09",59.85,766200,{"date":2410,"open":2287,"high":2027,"low":2287,"close":2411,"change":462,"percent_change":152,"volume":2412,"transactions":9,"vwap":2411},"2025-06-06",60.14,728600,{"date":2414,"open":1234,"high":2415,"low":2329,"close":2416,"change":1996,"percent_change":1996,"volume":2417,"transactions":9,"vwap":2416},"2025-06-05",60.32,59.93,1544500,{"date":2419,"open":2042,"high":2029,"low":2420,"close":2416,"change":901,"percent_change":137,"volume":2421,"transactions":9,"vwap":2416},"2025-06-04",59.64,1728500,{"date":2423,"open":2076,"high":2378,"low":2158,"close":2424,"change":212,"percent_change":2092,"volume":2425,"transactions":9,"vwap":2424},"2025-06-03",59.54,1168600,{"date":2427,"open":2330,"high":2416,"low":2389,"close":2416,"change":159,"percent_change":598,"volume":2428,"transactions":9,"vwap":2416},"2025-06-02",1049300,{"date":2430,"open":2323,"high":2323,"low":2431,"close":2226,"change":956,"percent_change":474,"volume":2432,"transactions":9,"vwap":2226},"2025-05-30",58.77,883300,{"date":2434,"open":2259,"high":2316,"low":2435,"close":2436,"change":1537,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-29",59.040001,59.32,0.46,1077700,{"date":2440,"open":2083,"high":2218,"low":2252,"close":2365,"change":1430,"percent_change":411,"volume":2441,"transactions":9,"vwap":2365},"2025-05-28",1479200,{"date":2443,"open":2407,"high":2308,"low":1283,"close":2257,"change":828,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2257},"2025-05-27",1.65,1298600,{"date":2447,"open":2448,"high":2449,"low":2192,"close":2380,"change":1244,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2380},"2025-05-23",58.2,58.97,-1.11,1797400,{"date":2453,"open":2267,"high":2454,"low":2455,"close":2251,"change":2030,"percent_change":1706,"volume":2456,"transactions":9,"vwap":2251},"2025-05-22",59.65,59.09,909700,{"date":2458,"open":2034,"high":2411,"low":2075,"close":2224,"change":1545,"percent_change":719,"volume":2459,"transactions":9,"vwap":2224},"2025-05-21",1092800,{"date":2461,"open":2378,"high":1243,"low":2175,"close":2042,"change":501,"percent_change":233,"volume":2462,"transactions":9,"vwap":2042},"2025-05-20",1566700,{"date":2464,"open":2353,"high":2224,"low":2465,"close":2316,"change":484,"percent_change":1261,"volume":2466,"transactions":9,"vwap":2316},"2025-05-19",58.88,1179300,{"date":2468,"open":2337,"high":2380,"low":2469,"close":2380,"change":399,"percent_change":463,"volume":2470,"transactions":9,"vwap":2380},"2025-05-16",58.36,1111900,{"date":2472,"open":2473,"high":2474,"low":2211,"close":2219,"change":1537,"percent_change":2437,"volume":2475,"transactions":9,"vwap":2219},"2025-05-15",58.47,58.71,1277500,{"date":2477,"open":2474,"high":2474,"low":2478,"close":2469,"change":453,"percent_change":1545,"volume":2479,"transactions":9,"vwap":2469},"2025-05-14",58.3,2125700,{"date":2481,"open":2482,"high":2373,"low":2192,"close":2367,"change":483,"percent_change":1042,"volume":2483,"transactions":9,"vwap":2367},"2025-05-13",58.21,1927100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1537,"percent_change":1560,"volume":2490,"transactions":9,"vwap":2489},"2025-05-12",57.95,58.040001,57.4,58.02,1557500,{"date":2492,"open":2493,"high":2213,"low":2494,"close":2212,"change":661,"percent_change":1488,"volume":2495,"transactions":9,"vwap":2212},"2025-05-09",57.84,57.58,808600,{"date":2497,"open":2494,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":546,"volume":2501,"transactions":9,"vwap":2499},"2025-05-08",57.6,57.25,0.04,1162400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":223,"percent_change":494,"volume":2508,"transactions":9,"vwap":2507},"2025-05-07",57.2,57.39,56.96,57.21,937200,{"date":2510,"open":2511,"high":2494,"low":2512,"close":2513,"change":2281,"percent_change":588,"volume":2514,"transactions":9,"vwap":2513},"2025-05-06",57.38,57.29,57.47,1049200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":555,"percent_change":1623,"volume":2521,"transactions":9,"vwap":2520},"2025-05-05",57.65,57.73,57.45,57.54,1021900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-02",57.36,57.63,57.22,57.41,1.11,1.97,3370300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":545,"percent_change":264,"volume":2537,"transactions":9,"vwap":2536},"2025-05-01",56.54,56.58,56.2,56.3,2269400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":223,"percent_change":443,"volume":2544,"transactions":9,"vwap":2543},"2025-04-30",55.93,56.43,55.61,56.25,1463700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":222,"percent_change":493,"volume":2551,"transactions":9,"vwap":2550},"2025-04-29",56.33,56.59,56.29,56.51,1587700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":501,"percent_change":2437,"volume":2557,"transactions":9,"vwap":2555},"2025-04-28",56.52,56.69,56.31,1041900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2541,"change":243,"percent_change":137,"volume":2563,"transactions":9,"vwap":2541},"2025-04-25",56.080002,56.47,56.0099983,1483600,{"date":2565,"open":2566,"high":2560,"low":2567,"close":2568,"change":274,"percent_change":999,"volume":2569,"transactions":9,"vwap":2568},"2025-04-24",55.58,55.4,56.060001,1475700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1353,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-04-23",55.42,55.87,55.099998,55.27,1.26,2838500,{"date":180,"open":2579,"high":2580,"low":176,"close":2581,"change":661,"percent_change":22,"volume":2582,"transactions":9,"vwap":2581},54.080002,54.71,54.58,4199500]