[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDLZ":3,"homepage-market-summary":35,"stock-historical-MDLZ":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MDLZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mondelez International, Inc. Class A","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Mondelez has operated independently since its split from the former Kraft Foods North American grocery business in October 2012. Since that time, the firm has been a leading player in the global snack enclave with a presence in the biscuit (48% of sales as of the end of fiscal 2025), chocolate (33%), gum\u002Fcandy (10%), beverage (3%), and cheese and grocery (6%) aisles. Mondelez's portfolio includes well-known brands like Oreo, Chips Ahoy, Halls, and Cadbury. The firm garners around one-third of its revenue from developing markets, around 40% from Europe, and more than one-fourth from North America.","91,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5029,2.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},59.38,59.77,60.06,59.32,59.62,-0.24,-0.4,6019258.568899,74106,59.5162,66.65,51.2,9368321.112788139,52.9,6366,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,162,167,172],{"ticker":159,"name":160,"price":161,"change":25,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},71.15,8741781,3190749899.309823,-9.47,"2025-04-25",[187,188,197,206,217,228,239,248,258,269,279,290,299,310,321,330,341,352,363,373,384,394,404,414,424,435,445,454,463,472,483,492,503,514,523,534,544,553,563,574,584,593,604,613,624,632,640,649,657,668,678,687,696,706,717,725,734,744,750,758,765,774,781,788,796,803,811,820,828,835,843,851,856,863,871,878,884,890,895,903,910,914,923,931,939,946,953,959,963,969,976,983,991,997,1003,1008,1013,1019,1025,1033,1039,1046,1051,1056,1062,1068,1074,1081,1087,1093,1097,1102,1107,1116,1124,1130,1138,1144,1152,1161,1170,1178,1184,1191,1196,1204,1209,1217,1223,1230,1237,1243,1249,1254,1260,1266,1272,1278,1286,1294,1302,1310,1316,1325,1334,1342,1350,1358,1364,1370,1374,1378,1386,1393,1400,1405,1409,1414,1420,1426,1433,1438,1443,1449,1454,1459,1465,1472,1478,1484,1489,1495,1498,1506,1512,1519,1524,1527,1533,1539,1545,1550,1555,1562,1569,1578,1586,1595,1602,1609,1616,1625,1631,1639,1645,1651,1658,1665,1672,1677,1682,1690,1697,1703,1708,1714,1719,1724,1729,1734,1738,1744,1751,1757,1763,1768,1772,1779,1786,1792,1799,1804,1810,1817,1821,1827,1831,1837,1842,1846,1850,1857,1862,1867,1872,1876,1882,1888,1895,1898,1904,1909,1915,1920,1927,1931,1936,1942,1946,1951,1955,1958,1962,1965,1970,1975,1981,1985,1991,1996,2003,2009,2016,2022,2028,2034,2039,2044,2049,2052,2057,2061,2065,2070,2075,2078,2083,2086,2089,2093,2096,2100,2107,2113,2120,2125,2128,2133,2140,2143,2149,2152,2156,2161,2166,2169,2174,2180,2186,2193,2202,2210,2216,2223,2230,2236,2243,2250,2256,2264,2272,2280,2287,2293,2300,2308,2315,2322,2329,2336,2343,2349,2355,2362,2370,2376,2381,2390,2398,2403,2409,2416,2424,2432,2438,2443,2447,2454,2460,2467,2473,2478,2485,2490,2498,2505,2512,2518,2524,2530,2537,2546,2552,2558,2564,2570,2575,2580,2584,2589,2594,2599,2606,2610,2617],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":190,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",58.25,59.96,1.13,1.93,7209777.843624,83098,59.4919,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",57.32,58.49,0.3,0.52,8067321.889048,75610,58.2969,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",57.68,58.315,57.48,58.19,0.43,0.74,7882368.939149,81563,58.1063,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",57.865,58.18,57.35,57.76,-0.06,-0.1,7615300.651425,88407,57.7842,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",59.03,59.14,57.81,57.82,-1.5,-2.53,10966553.792486,88085,58.0965,{"date":240,"open":241,"high":242,"low":241,"close":23,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",58.785,59.66,-0.86,-1.43,8402820.794895,97009,59.3206,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":126,"volume":255,"transactions":256,"vwap":257},"2026-09-28",60.155,60.68,59.75,60.18,-0.07,7262902.162651,76552,60.1737,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",60.59,60.7,60,60.25,-0.61,-1,5578887.076396,65953,60.2566,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":131,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",61.43,62.19,60.755,60.86,-0.94,5808788.062099,71500,61.132,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",61.08,61.675,60.79,61.44,0.36,0.59,9664931.274905,75675,61.3255,{"date":291,"open":292,"high":293,"low":294,"close":281,"change":93,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",60.615,61.27,60.31,1.51,9023263.554101,67390,61.0469,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",61.14,61.15,60.095,60.17,-0.68,-1.12,9425035.821335,61671,60.2859,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",61.69,61.75,60.485,60.85,-1.19,-1.92,17743719.735118,86636,60.9322,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":121,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",62.56,61.465,62.04,-0.51,7806082.854616,71600,62.044,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",62.05,63.015,61.9,62.36,0.26,0.42,6201862.035288,66253,62.4606,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",61.98,62.33,61.705,62.1,-0.29,-0.46,5261393.15769,58816,62.0832,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",63.15,63.83,62.09,62.39,-0.05,-0.08,6772122.623452,68826,62.4693,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":358,"volume":370,"transactions":371,"vwap":372},"2026-09-11",62.87,62.9,62.205,62.44,-0.03,5600321.426239,63053,62.4294,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",62.49,62.62,61.83,62.47,0.05,0.08,7098968.486981,75820,62.2985,{"date":385,"open":386,"high":376,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",61.11,60.89,62.42,0.79,1.28,8681912.983815,87770,62.1645,{"date":395,"open":274,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",61.89,60.465,61.63,0.35,0.57,10082843.591569,92732,61.4428,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",60.91,61.84,61.28,-0.17,-0.28,7906536.815808,82868,61.4144,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":265,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",62.17,62.295,60.98,61.45,-1.6,7654168.075772,81347,61.3711,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",61.65,63.025,61.29,62.45,0.84,1.36,5925646.536923,72312,62.3583,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":348,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",62.43,62.9683,61.42,61.61,-0.74,7749789.443357,75493,61.9348,{"date":446,"open":447,"high":429,"low":448,"close":449,"change":347,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",62.24,61.825,62.07,-0.47,7279659.744157,65497,62.1293,{"date":455,"open":456,"high":457,"low":458,"close":335,"change":254,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",62.71,62.7699,61.665,-0.11,9165724.517997,92153,62.3227,{"date":464,"open":465,"high":466,"low":467,"close":437,"change":131,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",62.255,63.09,62.12,-0.92,6828308.492015,65227,62.5613,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",62.99,63.485,62.79,63.01,0.02,0.03,6975197.771411,62525,63.1096,{"date":484,"open":485,"high":485,"low":486,"close":474,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",64.375,62.86,-1.71,-2.64,8686330.759486,72414,63.1815,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",64.73,65.545,64.285,64.7,0.25,0.39,7049556.387813,79620,64.8499,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",64.24,64.735,63.945,64.45,0.31,0.48,5800067.734384,61775,64.3948,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":150,"percent_change":369,"volume":520,"transactions":521,"vwap":522},"2026-08-20",63.81,64.765,63.625,64.14,5991017.514087,65438,64.2629,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",62.85,64.3,62.82,64.16,1.5,2.39,6803790.587743,88689,63.8895,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":510,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",63.16,63.32,62.6,62.66,0.77,6775906.274616,83452,62.8556,{"date":545,"open":546,"high":547,"low":449,"close":548,"change":244,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",62.96,63.31,62.18,-2.25,6506275.093964,69207,62.3621,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":380,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",63.43,63.775,63.3,63.61,0.13,4064663.251225,54124,63.6034,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",62.708,63.56,62.565,63.53,1.35,2.17,4755903.042658,62198,63.3352,{"date":575,"open":576,"high":577,"low":578,"close":548,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",61.2,62.26,60.925,0.4,0.65,7205568.508685,69696,61.9369,{"date":585,"open":586,"high":587,"low":315,"close":588,"change":498,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",61.06,61.835,61.78,0.41,7252305.543198,77602,61.5715,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",62.2,62.235,61.105,61.53,-1.08,-1.72,5470781.159378,71174,61.5096,{"date":605,"open":388,"high":606,"low":607,"close":608,"change":609,"percent_change":43,"volume":610,"transactions":611,"vwap":612},"2026-08-07",63.075,61.94,62.61,-0.14,5153294.723204,66703,62.712,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",63.255,63.865,62.4,62.75,0.15,0.24,5355091.480385,73533,62.802,{"date":625,"open":626,"high":627,"low":628,"close":538,"change":202,"percent_change":430,"volume":629,"transactions":630,"vwap":631},"2026-08-05",62.6548,62.835,61.37,9399348.407039,98980,62.3692,{"date":633,"open":634,"high":595,"low":635,"close":636,"change":399,"percent_change":400,"volume":637,"transactions":638,"vwap":639},"2026-08-04",61.34,60.65,62.08,11170446.253057,98754,61.806,{"date":641,"open":642,"high":643,"low":634,"close":644,"change":131,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",63.352,63.62,61.73,-0.93,9516338.019815,101443,62.0435,{"date":650,"open":429,"high":536,"low":651,"close":652,"change":100,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",61.97,62.31,-1.22,7949862.716524,98187,62.4152,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",63.86,63.92,62.48,63.08,-1.91,-2.94,9894812.491823,117191,63.0286,{"date":669,"open":670,"high":30,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",63.79,63.785,64.99,2.51,4.02,20170849.390187,187099,65.2422,{"date":679,"open":325,"high":680,"low":681,"close":661,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",63.54,61.95,1.81,2.98,11659166.188403,124824,62.582,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":619,"percent_change":498,"volume":693,"transactions":694,"vwap":695},"2026-07-27",60.55,61.18,60.07,60.67,9706596.836076,85461,60.6352,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":77,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",60.04,60.675,59.845,60.52,0.78,6768178.083733,78144,60.3929,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",60.16,60.495,59.565,60.05,-0.81,-1.33,8490665.795451,82295,59.9901,{"date":718,"open":719,"high":418,"low":720,"close":274,"change":178,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",60.64,60.01,1.67,6175530.862903,76513,60.696,{"date":726,"open":252,"high":727,"low":728,"close":729,"change":730,"percent_change":305,"volume":731,"transactions":732,"vwap":733},"2026-07-21",60.14,59.095,59.86,-0.41,7796180.860098,84390,59.7428,{"date":735,"open":692,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",60.895,59.69,60.27,-0.73,-1.2,7888602.620667,83162,60.1188,{"date":745,"open":548,"high":746,"low":635,"close":747,"change":748,"percent_change":305,"volume":749,"transactions":9,"vwap":747},"2026-07-17",63.040001,61,-0.42,10296200,{"date":751,"open":752,"high":753,"low":754,"close":439,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":439},"2026-07-16",59.37,61.48,59.23,2.7,4.6,13166900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":359,"percent_change":609,"volume":764,"transactions":9,"vwap":763},"2026-07-15",58.33,59.27,57.87,58.72,8501300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",59.51,59.71,58.67,58.8,-1.06,-1.77,8906300,{"date":775,"open":776,"high":777,"low":778,"close":729,"change":116,"percent_change":779,"volume":780,"transactions":9,"vwap":729},"2026-07-13",59.5,60.78,59.42,1.75,6541400,{"date":782,"open":783,"high":784,"low":233,"close":785,"change":786,"percent_change":93,"volume":787,"transactions":9,"vwap":785},"2026-07-10",58.099998,58.91,58.83,0.53,6428300,{"date":789,"open":790,"high":791,"low":190,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",58.93,59.099998,58.3,-1.18,-1.98,6919200,{"date":797,"open":263,"high":798,"low":799,"close":800,"change":441,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-08",60.43,59.16,59.48,-1.23,8908600,{"date":804,"open":805,"high":576,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",60.36,59.73,60.22,1.05,1.77,8435000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",60.95,61.080002,58.88,59.17,-1.74,-2.86,8108500,{"date":821,"open":822,"high":823,"low":824,"close":406,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":406},"2026-07-02",59.76,61.060001,59.57,1.56,2.63,8917700,{"date":829,"open":190,"high":830,"low":831,"close":832,"change":295,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-01",59.56,58.15,59.35,2.61,12148000,{"date":836,"open":23,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",59.6,57.78,57.84,-2.31,-3.84,11671400,{"date":844,"open":845,"high":846,"low":752,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",60.75,61.24,60.15,-0.64,-1.05,11090300,{"date":852,"open":853,"high":343,"low":798,"close":283,"change":730,"percent_change":854,"volume":855,"transactions":9,"vwap":283},"2026-06-26",61.86,-0.67,15231000,{"date":857,"open":858,"high":859,"low":386,"close":576,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":576},"2026-06-25",61.62,63,-0.54,-0.87,9317200,{"date":864,"open":598,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",62.38,61.39,61.74,0.68,1.11,10529000,{"date":872,"open":873,"high":293,"low":874,"close":823,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":823},"2026-06-23",60.9,60.38,1.55,2.6,10836900,{"date":879,"open":822,"high":880,"low":881,"close":767,"change":264,"percent_change":882,"volume":883,"transactions":9,"vwap":767},"2026-06-22",60.47,59.45,-1.01,9308600,{"date":885,"open":886,"high":887,"low":21,"close":888,"change":441,"percent_change":653,"volume":889,"transactions":9,"vwap":888},"2026-06-18",60.93,61.02,60.12,25599300,{"date":891,"open":644,"high":595,"low":892,"close":274,"change":70,"percent_change":893,"volume":894,"transactions":9,"vwap":274},"2026-06-17",60.02,-2.08,8727200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":580,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-16",61.56,62.21,60.87,62.15,1.06,9967400,{"date":904,"open":474,"high":474,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",61.4,61.5,-1.49,-2.37,10084600,{"date":911,"open":537,"high":568,"low":447,"close":474,"change":912,"percent_change":131,"volume":913,"transactions":9,"vwap":474},"2026-06-12",-0.37,8009400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",64.29,64.35,63.29,63.36,-0.82,-1.28,7688800,{"date":924,"open":925,"high":917,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",63.46,62.95,64.18,1.25,1.99,7761500,{"date":932,"open":933,"high":918,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",61.92,61.57,62.93,1.33,2.16,8333400,{"date":940,"open":272,"high":652,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",61.54,61.6,-0.44,-0.71,7007400,{"date":947,"open":302,"high":948,"low":949,"close":950,"change":808,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-05",63.14,61.13,62.040001,1.72,8567100,{"date":954,"open":681,"high":955,"low":261,"close":956,"change":121,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-04",62.41,60.99,-0.52,5876700,{"date":960,"open":293,"high":577,"low":386,"close":961,"change":620,"percent_change":499,"volume":962,"transactions":9,"vwap":961},"2026-06-03",61.31,6666700,{"date":964,"open":965,"high":313,"low":966,"close":967,"change":478,"percent_change":479,"volume":968,"transactions":9,"vwap":967},"2026-06-02",61.029999,60.83,61.07,7236600,{"date":970,"open":971,"high":302,"low":972,"close":973,"change":126,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-01",60.62,59.95,61.049999,-0.2,8749300,{"date":977,"open":978,"high":900,"low":979,"close":980,"change":653,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",62.099998,61.09,61.17,-1.96,8924800,{"date":984,"open":985,"high":986,"low":987,"close":357,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":357},"2026-05-28",62.22,62.55,61.79,0.14,0.22,6751300,{"date":992,"open":284,"high":323,"low":284,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",62.25,1.01,1.65,9301600,{"date":998,"open":607,"high":999,"low":1000,"close":846,"change":957,"percent_change":1001,"volume":1002,"transactions":9,"vwap":846},"2026-05-26",62.52,61.22,-0.84,7829300,{"date":1004,"open":1005,"high":272,"low":439,"close":1006,"change":336,"percent_change":337,"volume":1007,"transactions":9,"vwap":1006},"2026-05-22",61.58,61.76,7049600,{"date":1009,"open":867,"high":396,"low":873,"close":906,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":906},"2026-05-21",-0.34,-0.55,5378000,{"date":1014,"open":428,"high":1015,"low":777,"close":407,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":407},"2026-05-20",62.14,0.55,0.9,7100800,{"date":1020,"open":906,"high":1021,"low":1022,"close":428,"change":155,"percent_change":1023,"volume":1024,"transactions":9,"vwap":428},"2026-05-19",62.59,61.040001,-0.57,6716900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":929,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",60.51,61.85,60.45,61.64,1.2,6207100,{"date":1034,"open":897,"high":1005,"low":1035,"close":1036,"change":1037,"percent_change":861,"volume":1038,"transactions":9,"vwap":1036},"2026-05-15",60.3,60.44,-0.53,8000800,{"date":1040,"open":1041,"high":1042,"low":966,"close":1043,"change":1011,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",61.77,61.99,60.97,-0.89,5913400,{"date":1047,"open":293,"high":933,"low":777,"close":1048,"change":1049,"percent_change":347,"volume":1050,"transactions":9,"vwap":1048},"2026-05-13",61.52,-0.18,10031900,{"date":1052,"open":588,"high":595,"low":823,"close":1053,"change":1054,"percent_change":77,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",61.7,0.29,6609400,{"date":1057,"open":941,"high":644,"low":1058,"close":1059,"change":609,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-11",60.88,61.41,-0.23,7087400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":620,"percent_change":499,"volume":1067,"transactions":9,"vwap":1066},"2026-05-08",61.25,62.060001,61.55,6472000,{"date":1069,"open":634,"high":1070,"low":777,"close":961,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":961},"2026-05-07",61.91,-0.56,-0.91,5462600,{"date":1075,"open":419,"high":272,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",61.33,61.87,0.51,0.83,6020000,{"date":1082,"open":1000,"high":1083,"low":1084,"close":1085,"change":150,"percent_change":369,"volume":1086,"transactions":9,"vwap":1085},"2026-05-05",61.81,60.26,61.36,8347500,{"date":1088,"open":1089,"high":407,"low":886,"close":1090,"change":1091,"percent_change":478,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",61.35,61.38,0.01,6280700,{"date":1094,"open":1070,"high":272,"low":1095,"close":628,"change":254,"percent_change":459,"volume":1096,"transactions":9,"vwap":628},"2026-05-01",60.81,6479700,{"date":1098,"open":973,"high":1083,"low":1099,"close":284,"change":579,"percent_change":1100,"volume":1101,"transactions":9,"vwap":284},"2026-04-30",60.8,0.66,10111200,{"date":1103,"open":262,"high":1042,"low":21,"close":1022,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1022},"2026-04-29",2.5,4.27,14591800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",58.11,58.61,57.6,58.54,1.12,1.95,11613700,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-27",57.3,58.24,57.42,-0.19,-0.33,6593200,{"date":1125,"open":1118,"high":1126,"low":1127,"close":1128,"change":224,"percent_change":409,"volume":1129,"transactions":9,"vwap":1128},"2026-04-24",58.07,57.07,57.61,10095600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":995,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",56.32,57.99,56.18,57.71,2.94,7642700,{"date":1139,"open":1134,"high":1140,"low":1141,"close":1142,"change":254,"percent_change":126,"volume":1143,"transactions":9,"vwap":1142},"2026-04-22",56.54,55.79,56.060001,5639800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":793,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-21",57.09,57.18,56,56.13,-2.06,7301900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-20",57.28,57.62,56.82,57.31,0.06,0.1,5552100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-17",57.34,57.49,56.85,57.25,0.18,0.32,8240800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1127,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1127},"2026-04-16",56.4,57.17,56.07,0.49,0.87,6754700,{"date":1179,"open":208,"high":208,"low":1180,"close":1181,"change":1182,"percent_change":136,"volume":1183,"transactions":9,"vwap":1181},"2026-04-15",56.34,56.58,-1.26,8049800,{"date":1185,"open":1155,"high":1186,"low":1187,"close":839,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":839},"2026-04-14",58.4,56.98,0.16,0.28,6585400,{"date":1192,"open":763,"high":785,"low":1120,"close":208,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":208},"2026-04-13",-1.32,-2.24,9286300,{"date":1197,"open":1198,"high":23,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-10",59.09,58.6,59,-0.09,-0.15,6807400,{"date":1205,"open":220,"high":754,"low":1206,"close":1198,"change":336,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1198},"2026-04-09",58.080002,0.44,7349400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":785,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":785},"2026-04-08",57.47,58.84,57.22,1.32,2.3,8101700,{"date":1218,"open":1219,"high":1199,"low":1220,"close":1221,"change":861,"percent_change":907,"volume":1222,"transactions":9,"vwap":1221},"2026-04-07",58.29,57.45,57.51,9049900,{"date":1224,"open":1225,"high":1226,"low":221,"close":1227,"change":430,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",57.54,58.64,58.38,1.46,5896500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1225,"change":77,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1225},"2026-04-02",56.97,57.58,56.73,0.82,5631700,{"date":1238,"open":1155,"high":1239,"low":1240,"close":1127,"change":1023,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1127},"2026-04-01",57.65,56.51,-0.99,9978400,{"date":1244,"open":1245,"high":190,"low":1246,"close":1247,"change":264,"percent_change":849,"volume":1248,"transactions":9,"vwap":1247},"2026-03-31",57.9,56.77,57.64,11205800,{"date":1250,"open":1251,"high":20,"low":1252,"close":190,"change":150,"percent_change":369,"volume":1253,"transactions":9,"vwap":190},"2026-03-30",58.63,58.21,10310000,{"date":1255,"open":1233,"high":1256,"low":1154,"close":1257,"change":1258,"percent_change":1031,"volume":1259,"transactions":9,"vwap":1257},"2026-03-27",58.78,58.27,0.69,14112900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1233,"change":619,"percent_change":336,"volume":1265,"transactions":9,"vwap":1233},"2026-03-26",57.55,58.68,57.52,8416900,{"date":1267,"open":1187,"high":1268,"low":1269,"close":1270,"change":498,"percent_change":1207,"volume":1271,"transactions":9,"vwap":1270},"2026-03-25",57.53,56.24,57.43,9431900,{"date":1273,"open":1140,"high":1274,"low":1275,"close":1147,"change":1168,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1147},"2026-03-24",57.98,56.29,0.56,9066000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":580,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",56.74,57.24,55.92,56.86,1.16,12617300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":410,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",56.48,57.02,56.0099983,56.21,-0.5,22557300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":478,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",56.53,56.96,55.83,56.49,0.04,8864400,{"date":1303,"open":1304,"high":1225,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",57.37,56.27,56.47,-1.47,-2.54,9252900,{"date":1311,"open":1233,"high":1312,"low":1313,"close":1314,"change":702,"percent_change":431,"volume":1315,"transactions":9,"vwap":1314},"2026-03-17",58.82,57.5,57.94,13495300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-16",55.58,57.36,55.3,57.16,2.27,4.14,11950800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-13",54.83,55.02,54.47,54.89,0.54,0.99,9740600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":882,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-12",55.55,55.97,54.31,54.35,-1.82,10232100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":653,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-11",56.25,56.31,54.68,55.36,-2.16,10296500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1181,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1181},"2026-03-10",58.13,58.31,56.55,-1.59,-2.73,7716800,{"date":1359,"open":211,"high":1360,"low":1270,"close":1361,"change":1060,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-09",58.65,58.17,-0.39,10735800,{"date":1365,"open":1366,"high":1367,"low":221,"close":1186,"change":989,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1186},"2026-03-06",58.029999,58.59,0.38,9532600,{"date":1371,"open":200,"high":1199,"low":1372,"close":220,"change":326,"percent_change":861,"volume":1373,"transactions":9,"vwap":220},"2026-03-05",57.66,13089200,{"date":1375,"open":1200,"high":816,"low":220,"close":1376,"change":359,"percent_change":609,"volume":1377,"transactions":9,"vwap":1376},"2026-03-04",58.69,11608700,{"date":1379,"open":191,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-03",60.099998,58.7,58.77,-1.67,-2.76,9949200,{"date":1387,"open":1388,"high":634,"low":1389,"close":1036,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1036},"2026-03-02",61.16,60.28,-1.14,-1.85,6523100,{"date":1394,"open":1395,"high":1006,"low":1396,"close":1005,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1005},"2026-02-27",60.080002,59.91,1.64,2.74,12554900,{"date":1401,"open":874,"high":874,"low":1402,"close":1403,"change":1049,"percent_change":106,"volume":1404,"transactions":9,"vwap":1403},"2026-02-26",59.63,59.94,10716600,{"date":1406,"open":949,"high":428,"low":242,"close":888,"change":882,"percent_change":1407,"volume":1408,"transactions":9,"vwap":888},"2026-02-25",-1.65,6866100,{"date":1410,"open":1035,"high":408,"low":1035,"close":949,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":949},"2026-02-24",0.75,1.24,7349600,{"date":1415,"open":1199,"high":261,"low":1416,"close":874,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":874},"2026-02-23",58.5,1.58,2.69,9489000,{"date":1421,"open":1226,"high":1422,"low":1423,"close":770,"change":1188,"percent_change":1424,"volume":1425,"transactions":9,"vwap":770},"2026-02-20",59.18,58.34,0.27,9491500,{"date":1427,"open":847,"high":1428,"low":1429,"close":1226,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1226},"2026-02-19",60.32,58.02,-1.44,-2.4,10733100,{"date":1434,"open":1435,"high":1428,"low":832,"close":1395,"change":989,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1395},"2026-02-18",59.9,0.37,7887000,{"date":1439,"open":323,"high":476,"low":1440,"close":729,"change":1356,"percent_change":1441,"volume":1442,"transactions":9,"vwap":729},"2026-02-17",59.25,-4.36,8970700,{"date":1444,"open":334,"high":1445,"low":439,"close":1021,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1021},"2026-02-13",62.8,0.73,1.18,11915000,{"date":1450,"open":1451,"high":323,"low":634,"close":853,"change":499,"percent_change":1452,"volume":1453,"transactions":9,"vwap":853},"2026-02-12",62,0.63,11966500,{"date":1455,"open":805,"high":644,"low":1456,"close":1457,"change":1235,"percent_change":569,"volume":1458,"transactions":9,"vwap":1457},"2026-02-11",59.88,61.47,8570900,{"date":1460,"open":1461,"high":1090,"low":1462,"close":635,"change":359,"percent_change":1463,"volume":1464,"transactions":9,"vwap":635},"2026-02-10",60.77,60.34,-0.13,12195800,{"date":1466,"open":1467,"high":1099,"low":1468,"close":1469,"change":1470,"percent_change":1447,"volume":1471,"transactions":9,"vwap":1469},"2026-02-09",59.98,58.92,60.73,0.71,12254600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":892,"change":347,"percent_change":111,"volume":1477,"transactions":9,"vwap":892},"2026-02-06",59.97,60.61,59.83,10807100,{"date":1479,"open":1480,"high":315,"low":1481,"close":294,"change":93,"percent_change":1482,"volume":1483,"transactions":9,"vwap":294},"2026-02-05",60.13,59.24,1.53,13028400,{"date":1485,"open":262,"high":1486,"low":1360,"close":1487,"change":254,"percent_change":126,"volume":1488,"transactions":9,"vwap":1487},"2026-02-04",60.029999,59.4,20600400,{"date":1490,"open":1491,"high":1403,"low":1492,"close":1493,"change":702,"percent_change":936,"volume":1494,"transactions":9,"vwap":1493},"2026-02-03",58.060001,58,59.47,15322700,{"date":1496,"open":785,"high":778,"low":1119,"close":1376,"change":989,"percent_change":1368,"volume":1497,"transactions":9,"vwap":1376},"2026-02-02",16530500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1284,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-30",57.11,58.53,56.99,58.47,2.02,11539900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1157,"change":748,"percent_change":739,"volume":1511,"transactions":9,"vwap":1157},"2026-01-29",57.92,58.46,57.13,11868700,{"date":1513,"open":1514,"high":1515,"low":1319,"close":1516,"change":70,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-28",58.98,59.59,57.73,-2.19,9809400,{"date":1520,"open":792,"high":1521,"low":190,"close":1522,"change":1175,"percent_change":430,"volume":1523,"transactions":9,"vwap":1522},"2026-01-27",60.2,59.02,10450600,{"date":1525,"open":1219,"high":784,"low":1133,"close":1501,"change":559,"percent_change":989,"volume":1526,"transactions":9,"vwap":1501},"2026-01-26",9762400,{"date":1528,"open":1164,"high":1529,"low":1530,"close":1186,"change":1235,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1186},"2026-01-23",58.43,57.44,1.42,10550600,{"date":1534,"open":1535,"high":1252,"low":1536,"close":1233,"change":1537,"percent_change":579,"volume":1538,"transactions":9,"vwap":1233},"2026-01-22",57.26,57.21,0.23,11525500,{"date":1540,"open":1541,"high":1492,"low":1542,"close":221,"change":848,"percent_change":1543,"volume":1544,"transactions":9,"vwap":221},"2026-01-21",57.67,56.68,-1.1,12515300,{"date":1546,"open":1510,"high":760,"low":1547,"close":1133,"change":1411,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1133},"2026-01-20",56.83,1.31,13063700,{"date":1551,"open":1213,"high":1552,"low":1553,"close":1281,"change":223,"percent_change":224,"volume":1554,"transactions":9,"vwap":1281},"2026-01-16",57.56,56.61,12019100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1118,"change":76,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1118},"2026-01-15",57.14,57.57,56.87,0.12,8080600,{"date":1563,"open":1141,"high":199,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-14",55.71,57.23,1.29,2.31,12569400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-13",55.2,56.049999,54.81,55.94,1.02,1.86,9870400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":409,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-12",55.12,55.4,54.73,54.92,-0.31,11636500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-09",53.99,55.24,53.55,55.09,1.1,2.04,9908600,{"date":1596,"open":1597,"high":1598,"low":31,"close":1588,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1588},"2026-01-08",51.4,54.09,2.48,4.81,15509500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":653,"percent_change":840,"volume":1608,"transactions":9,"vwap":1607},"2026-01-07",52.85,53.080002,51.44,51.51,13171600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":882,"percent_change":85,"volume":1615,"transactions":9,"vwap":1614},"2026-01-06",53.48,53.65,52.7,52.73,11217500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-05",53.36,53.87,52.79,53.74,0.09,0.17,15822000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1612,"change":1049,"percent_change":1122,"volume":1630,"transactions":9,"vwap":1612},"2026-01-02",53.94,54.28,53.41,10842000,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-31",54.5,53.79,53.83,-0.98,-1.79,6660400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1573,"change":1060,"percent_change":748,"volume":1644,"transactions":9,"vwap":1573},"2025-12-30",54.96,55.25,54.75,6088500,{"date":1646,"open":1582,"high":1647,"low":1648,"close":1649,"change":579,"percent_change":1446,"volume":1650,"transactions":9,"vwap":1649},"2025-12-29",55.07,54.57,55.040001,7405700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":478,"percent_change":1300,"volume":1657,"transactions":9,"vwap":1656},"2025-12-26",54.6,54.72,54.32,54.64,4689200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":77,"percent_change":1176,"volume":1664,"transactions":9,"vwap":1663},"2025-12-24",54.21,54.65,54.13,54.62,3833500,{"date":1666,"open":1338,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":347,"volume":1671,"transactions":9,"vwap":1669},"2025-12-23",54.42,53.51,54.15,-0.16,8644500,{"date":1673,"open":1669,"high":1674,"low":1675,"close":1338,"change":1121,"percent_change":155,"volume":1676,"transactions":9,"vwap":1338},"2025-12-22",54.91,54.080002,8781400,{"date":1678,"open":1679,"high":1680,"low":1655,"close":1633,"change":410,"percent_change":326,"volume":1681,"transactions":9,"vwap":1633},"2025-12-19",54.52,55.26,29240200,{"date":1683,"open":112,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-18",54.84,53.68,54.78,0.96,1.78,19270400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1202,"percent_change":410,"volume":1696,"transactions":9,"vwap":1695},"2025-12-17",54.2,54.33,53.44,53.82,17839300,{"date":1698,"open":1654,"high":1699,"low":1700,"close":1701,"change":347,"percent_change":1037,"volume":1702,"transactions":9,"vwap":1701},"2025-12-16",54.95,53.89,53.97,12565000,{"date":1704,"open":1633,"high":1583,"low":1705,"close":1706,"change":989,"percent_change":589,"volume":1707,"transactions":9,"vwap":1706},"2025-12-15",54,54.26,17381400,{"date":1709,"open":1701,"high":1661,"low":1710,"close":1711,"change":498,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-12",53.88,54.040001,0.46,9288900,{"date":1715,"open":1716,"high":1717,"low":1629,"close":1634,"change":224,"percent_change":1121,"volume":1718,"transactions":9,"vwap":1634},"2025-12-11",54.099998,54.41,16302500,{"date":1720,"open":1721,"high":1660,"low":1722,"close":1700,"change":43,"percent_change":730,"volume":1723,"transactions":9,"vwap":1700},"2025-12-10",54.17,53.13,17184600,{"date":1725,"open":1327,"high":1580,"low":1711,"close":1726,"change":1727,"percent_change":316,"volume":1728,"transactions":9,"vwap":1726},"2025-12-09",54.11,-0.65,10114000,{"date":1730,"open":1663,"high":1320,"low":1633,"close":1731,"change":1202,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-08",54.76,-0.27,9884300,{"date":1735,"open":1564,"high":1736,"low":1643,"close":1674,"change":1044,"percent_change":1355,"volume":1737,"transactions":9,"vwap":1674},"2025-12-05",56.33,10435600,{"date":1739,"open":1740,"high":1345,"low":1741,"close":1742,"change":1060,"percent_change":730,"volume":1743,"transactions":9,"vwap":1742},"2025-12-04",56.17,55.33,55.8,9805500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1300,"percent_change":76,"volume":1750,"transactions":9,"vwap":1749},"2025-12-03",55.98,56.69,55.65,56.029999,10060400,{"date":1752,"open":1172,"high":1753,"low":1754,"close":1755,"change":730,"percent_change":739,"volume":1756,"transactions":9,"vwap":1755},"2025-12-02",56.45,55.39,55.99,8644000,{"date":1758,"open":1759,"high":221,"low":1142,"close":1172,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1172},"2025-12-01",57.2,-1.17,-2.03,12849800,{"date":1764,"open":1765,"high":1766,"low":1283,"close":1558,"change":285,"percent_change":1452,"volume":1767,"transactions":9,"vwap":1558},"2025-11-28",57.060001,57.63,3645200,{"date":1769,"open":1181,"high":1120,"low":1770,"close":1536,"change":868,"percent_change":1031,"volume":1771,"transactions":9,"vwap":1536},"2025-11-26",56.37,6893300,{"date":1773,"open":1774,"high":1234,"low":1775,"close":1296,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1296},"2025-11-25",55.74,55.7,0.34,0.61,9100900,{"date":1780,"open":1781,"high":1146,"low":1782,"close":1783,"change":712,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-24",57,55.89,56.19,-1.42,10860000,{"date":1787,"open":1788,"high":1146,"low":1789,"close":1781,"change":928,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1781},"2025-11-21",55.73,55.45,2.24,11209100,{"date":1793,"open":1746,"high":1794,"low":1795,"close":1796,"change":1122,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-20",56.56,55.19,55.75,-0.59,9746800,{"date":1800,"open":1788,"high":1291,"low":1801,"close":1802,"change":201,"percent_change":1331,"volume":1803,"transactions":9,"vwap":1802},"2025-11-19",55.029999,56.080002,10779200,{"date":1805,"open":1298,"high":1782,"low":1806,"close":1807,"change":1808,"percent_change":1368,"volume":1809,"transactions":9,"vwap":1807},"2025-11-18",55.23,55.78,0.21,9659700,{"date":1811,"open":1812,"high":1559,"low":1813,"close":1814,"change":70,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-17",56.78,55.53,55.57,-2.27,6549200,{"date":1818,"open":1281,"high":1372,"low":1819,"close":1283,"change":459,"percent_change":1121,"volume":1820,"transactions":9,"vwap":1283},"2025-11-14",56.52,6854200,{"date":1822,"open":1289,"high":1823,"low":1824,"close":1232,"change":1825,"percent_change":254,"volume":1826,"transactions":9,"vwap":1232},"2025-11-13",57.72,56.75,-0.04,8720100,{"date":1828,"open":1500,"high":1262,"low":1547,"close":1829,"change":459,"percent_change":1121,"volume":1830,"transactions":9,"vwap":1829},"2025-11-12",57.0099983,7818800,{"date":1832,"open":1833,"high":1313,"low":1834,"close":1835,"change":1176,"percent_change":875,"volume":1836,"transactions":9,"vwap":1835},"2025-11-11",56.6,56.22,57.12,10048300,{"date":1838,"open":1781,"high":1765,"low":1839,"close":1344,"change":645,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1344},"2025-11-10",56.2,-1.63,9205200,{"date":1843,"open":1140,"high":233,"low":1839,"close":1147,"change":1332,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1147},"2025-11-07",1.76,8717300,{"date":1847,"open":1848,"high":1165,"low":1848,"close":1783,"change":1623,"percent_change":201,"volume":1849,"transactions":9,"vwap":1783},"2025-11-06",55.51,8879700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":223,"percent_change":459,"volume":1856,"transactions":9,"vwap":1855},"2025-11-05",56.14,56.26,55.44,56.02,12718900,{"date":1858,"open":1859,"high":1232,"low":1860,"close":1802,"change":1023,"percent_change":882,"volume":1861,"transactions":9,"vwap":1802},"2025-11-04",56.89,55.47,12649100,{"date":1863,"open":1530,"high":839,"low":1140,"close":1864,"change":712,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-03",56.65,-1.41,8849900,{"date":1868,"open":1232,"high":1314,"low":1869,"close":1870,"change":121,"percent_change":1011,"volume":1871,"transactions":9,"vwap":1870},"2025-10-31",56.63,57.46,13262800,{"date":1873,"open":1119,"high":1874,"low":1766,"close":838,"change":254,"percent_change":126,"volume":1875,"transactions":9,"vwap":838},"2025-10-30",59.26,12884300,{"date":1877,"open":1503,"high":761,"low":1502,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-29",57.85,-2.36,-3.92,20841600,{"date":1883,"open":942,"high":437,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-28",60.21,-1.45,-2.35,15035000,{"date":1889,"open":1890,"high":1891,"low":1036,"close":1892,"change":1893,"percent_change":1228,"volume":1894,"transactions":9,"vwap":1892},"2025-10-27",60.66,61.72,61.66,0.89,7063700,{"date":1896,"open":1064,"high":628,"low":689,"close":1461,"change":25,"percent_change":1362,"volume":1897,"transactions":9,"vwap":1461},"2025-10-24",5401300,{"date":1899,"open":377,"high":334,"low":418,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-23",61.0099983,-0.96,-1.55,5212500,{"date":1905,"open":407,"high":1906,"low":1907,"close":651,"change":989,"percent_change":285,"volume":1908,"transactions":9,"vwap":651},"2025-10-22",62.54,60.94,7148600,{"date":1910,"open":1911,"high":1912,"low":941,"close":313,"change":771,"percent_change":1913,"volume":1914,"transactions":9,"vwap":313},"2025-10-21",62.88,63.24,-1.69,9149800,{"date":1916,"open":527,"high":546,"low":1917,"close":1918,"change":399,"percent_change":1276,"volume":1919,"transactions":9,"vwap":1918},"2025-10-20",62.5,62.81,4069100,{"date":1921,"open":651,"high":1922,"low":897,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-17",62.7,62.46,0.86,1.4,5991800,{"date":1928,"open":595,"high":1929,"low":961,"close":942,"change":223,"percent_change":224,"volume":1930,"transactions":9,"vwap":942},"2025-10-16",62.74,7346400,{"date":1932,"open":1030,"high":1933,"low":293,"close":1892,"change":450,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1892},"2025-10-15",62.37,-0.76,5711800,{"date":1937,"open":961,"high":272,"low":1938,"close":1939,"change":1687,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-14",60.84,62.13,1.57,5632000,{"date":1943,"open":283,"high":428,"low":1944,"close":980,"change":410,"percent_change":348,"volume":1945,"transactions":9,"vwap":980},"2025-10-13",60.41,6417600,{"date":1947,"open":576,"high":1948,"low":899,"close":419,"change":1949,"percent_change":213,"volume":1950,"transactions":9,"vwap":419},"2025-10-10",62.34,0.45,7697800,{"date":1952,"open":1030,"high":1083,"low":1058,"close":747,"change":57,"percent_change":1953,"volume":1954,"transactions":9,"vwap":747},"2025-10-09",-1.07,6642600,{"date":1956,"open":1015,"high":388,"low":439,"close":1892,"change":275,"percent_change":234,"volume":1957,"transactions":9,"vwap":1892},"2025-10-08",6881500,{"date":1959,"open":1960,"high":1912,"low":440,"close":538,"change":1235,"percent_change":936,"volume":1961,"transactions":9,"vwap":538},"2025-10-07",61.71,6638300,{"date":1963,"open":986,"high":986,"low":284,"close":588,"change":1044,"percent_change":1784,"volume":1964,"transactions":9,"vwap":588},"2025-10-06",7883300,{"date":1966,"open":1892,"high":132,"low":1048,"close":1967,"change":1893,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-03",62.67,1.44,6205900,{"date":1971,"open":1015,"high":1922,"low":858,"close":588,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":588},"2025-10-02",-1.39,-2.2,5529500,{"date":1976,"open":986,"high":1977,"low":467,"close":1978,"change":1979,"percent_change":1113,"volume":1980,"transactions":9,"vwap":1978},"2025-10-01",63.33,63.17,0.7,6259200,{"date":1982,"open":429,"high":365,"low":900,"close":378,"change":1670,"percent_change":1983,"volume":1984,"transactions":9,"vwap":378},"2025-09-30",-0.26,6603800,{"date":1986,"open":555,"high":1987,"low":1000,"close":1988,"change":739,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-29",63.57,62.63,-1.15,10956700,{"date":1992,"open":323,"high":925,"low":1993,"close":919,"change":1994,"percent_change":390,"volume":1995,"transactions":9,"vwap":919},"2025-09-26",62.27,0.8,5295200,{"date":1997,"open":1998,"high":1999,"low":1906,"close":323,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":323},"2025-09-25",64.68,64.95,-1.83,-2.84,8679400,{"date":2004,"open":2005,"high":497,"low":2006,"close":2007,"change":400,"percent_change":1893,"volume":2008,"transactions":9,"vwap":2007},"2025-09-24",63.82,63.78,64.39,6188700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2005,"change":1168,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2005},"2025-09-23",63.39,63.87,63.23,0.5,6698200,{"date":2017,"open":547,"high":2018,"low":2019,"close":2020,"change":50,"percent_change":1122,"volume":2021,"transactions":9,"vwap":2020},"2025-09-22",63.66,62.98,63.5,7358100,{"date":2023,"open":2024,"high":2025,"low":2019,"close":2026,"change":1712,"percent_change":1446,"volume":2027,"transactions":9,"vwap":2026},"2025-09-19",63.6,64.029999,63.71,17133800,{"date":2029,"open":1993,"high":919,"low":2030,"close":2031,"change":337,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-18",62.11,63.25,0.67,6596000,{"date":2035,"open":2036,"high":2024,"low":376,"close":2037,"change":559,"percent_change":1808,"volume":2038,"transactions":9,"vwap":2037},"2025-09-17",62.69,62.83,7039900,{"date":2040,"open":858,"high":926,"low":2041,"close":1922,"change":1592,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1922},"2025-09-16",61.46,1.79,8403200,{"date":2045,"open":1451,"high":2046,"low":934,"close":942,"change":2047,"percent_change":264,"volume":2048,"transactions":9,"vwap":942},"2025-09-15",62.68,-0.38,6760500,{"date":2050,"open":343,"high":378,"low":312,"close":343,"change":254,"percent_change":459,"volume":2051,"transactions":9,"vwap":343},"2025-09-12",4853600,{"date":2053,"open":344,"high":2054,"low":1451,"close":2055,"change":43,"percent_change":155,"volume":2056,"transactions":9,"vwap":2055},"2025-09-11",63.2,62.049999,6423900,{"date":2058,"open":2059,"high":378,"low":628,"close":1993,"change":106,"percent_change":111,"volume":2060,"transactions":9,"vwap":1993},"2025-09-10",62.29,6678900,{"date":2062,"open":407,"high":486,"low":1891,"close":2063,"change":1452,"percent_change":1575,"volume":2064,"transactions":9,"vwap":2063},"2025-09-09",62.57,5785000,{"date":2066,"open":2067,"high":651,"low":747,"close":607,"change":2068,"percent_change":1168,"volume":2069,"transactions":9,"vwap":607},"2025-09-08",61.59,0.2,6540800,{"date":2071,"open":965,"high":2072,"low":813,"close":867,"change":430,"percent_change":2073,"volume":2074,"transactions":9,"vwap":867},"2025-09-05",62.51,1.38,6149600,{"date":2076,"open":905,"high":1066,"low":387,"close":873,"change":26,"percent_change":1727,"volume":2077,"transactions":9,"vwap":873},"2025-09-04",4612500,{"date":2079,"open":1085,"high":1041,"low":752,"close":2080,"change":2081,"percent_change":86,"volume":2082,"transactions":9,"vwap":2080},"2025-09-03",61.3,-0.49,10566600,{"date":2084,"open":1005,"high":1065,"low":576,"close":987,"change":399,"percent_change":400,"volume":2085,"transactions":9,"vwap":987},"2025-09-02",7815300,{"date":2087,"open":408,"high":426,"low":1900,"close":284,"change":1188,"percent_change":336,"volume":2088,"transactions":9,"vwap":284},"2025-08-29",5866800,{"date":2090,"open":1006,"high":651,"low":887,"close":408,"change":111,"percent_change":2091,"volume":2092,"transactions":9,"vwap":408},"2025-08-28",-0.78,7242500,{"date":2094,"open":312,"high":1028,"low":961,"close":1006,"change":347,"percent_change":450,"volume":2095,"transactions":9,"vwap":1006},"2025-08-27",6463800,{"date":2097,"open":2098,"high":2030,"low":2041,"close":2055,"change":1622,"percent_change":619,"volume":2099,"transactions":9,"vwap":2055},"2025-08-26",61.82,8456900,{"date":2101,"open":2102,"high":2013,"low":2103,"close":2104,"change":1885,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-25",63.19,61.88,61.96,-2.29,5851900,{"date":2108,"open":2109,"high":660,"low":2110,"close":2111,"change":77,"percent_change":1411,"volume":2112,"transactions":9,"vwap":2111},"2025-08-22",63.35,62.91,63.41,6390600,{"date":2114,"open":2115,"high":2116,"low":652,"close":2117,"change":1060,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-21",62.92,63.0099983,62.94,-0.36,5687300,{"date":2121,"open":2013,"high":2122,"low":1922,"close":1978,"change":1078,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1978},"2025-08-20",64.089996,0.81,6805400,{"date":2126,"open":933,"high":456,"low":1041,"close":539,"change":1235,"percent_change":936,"volume":2127,"transactions":9,"vwap":539},"2025-08-19",5990300,{"date":2129,"open":2130,"high":2131,"low":1030,"close":407,"change":25,"percent_change":1362,"volume":2132,"transactions":9,"vwap":407},"2025-08-18",62.029999,62.35,5063900,{"date":2134,"open":2135,"high":2131,"low":2136,"close":2137,"change":2138,"percent_change":994,"volume":2139,"transactions":9,"vwap":2137},"2025-08-15",61.68,61.32,62.080002,0.62,5849700,{"date":2141,"open":1065,"high":595,"low":1085,"close":2041,"change":739,"percent_change":1760,"volume":2142,"transactions":9,"vwap":2041},"2025-08-14",5695700,{"date":2144,"open":284,"high":2145,"low":2146,"close":272,"change":1994,"percent_change":2147,"volume":2148,"transactions":9,"vwap":272},"2025-08-13",62.3,61.19,1.3,7656700,{"date":2150,"open":1066,"high":1083,"low":302,"close":866,"change":409,"percent_change":410,"volume":2151,"transactions":9,"vwap":866},"2025-08-12",7373300,{"date":2153,"open":2137,"high":2154,"low":1084,"close":897,"change":1732,"percent_change":943,"volume":2155,"transactions":9,"vwap":897},"2025-08-11",62.28,13278900,{"date":2157,"open":357,"high":2158,"low":2159,"close":377,"change":1023,"percent_change":1072,"volume":2160,"transactions":9,"vwap":377},"2025-08-08",62.58,61.49,6419700,{"date":2162,"open":2137,"high":2163,"low":377,"close":617,"change":2164,"percent_change":786,"volume":2165,"transactions":9,"vwap":617},"2025-08-07",62.64,0.33,6067300,{"date":2167,"open":1922,"high":1445,"low":1042,"close":449,"change":1060,"percent_change":912,"volume":2168,"transactions":9,"vwap":449},"2025-08-06",7727900,{"date":2170,"open":1987,"high":2171,"low":416,"close":2145,"change":801,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2145},"2025-08-05",63.69,-1.94,9069800,{"date":2175,"open":2176,"high":2177,"low":1977,"close":568,"change":26,"percent_change":2178,"volume":2179,"transactions":9,"vwap":568},"2025-08-04",63.97,64.28,-0.63,8291500,{"date":2181,"open":2182,"high":2183,"low":660,"close":2184,"change":1934,"percent_change":1760,"volume":2185,"transactions":9,"vwap":2184},"2025-08-01",65.37,66.29,63.93,10650300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":730,"percent_change":2178,"volume":2192,"transactions":9,"vwap":2191},"2025-07-31",64.74,65.65,64.17,64.69,12174500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-07-30",67.51,67.95,65.029999,65.099998,-4.61,-6.61,22047700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":559,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-29",69.58,70.33,69.28,69.71,0.19,7926100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2204,"change":265,"percent_change":1784,"volume":2215,"transactions":9,"vwap":2204},"2025-07-28",70.21,70.23,69.19,7984000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":579,"percent_change":400,"volume":2222,"transactions":9,"vwap":2221},"2025-07-25",70.25,70.61,69.86,70.58,4520800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1091,"percent_change":1091,"volume":2229,"transactions":9,"vwap":2228},"2025-07-24",70.07,70.54,69.9,70.18,6015200,{"date":2231,"open":2232,"high":181,"low":2233,"close":2234,"change":131,"percent_change":920,"volume":2235,"transactions":9,"vwap":2234},"2025-07-23",70.75,69.77,70.17,5627400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2232,"change":936,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2232},"2025-07-22",69.45,71,69.24,1.92,6728700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1362,"percent_change":1071,"volume":2249,"transactions":9,"vwap":2248},"2025-07-21",69.85,70.5,69.21,69.42,6118100,{"date":2251,"open":2252,"high":2246,"low":2253,"close":2254,"change":1091,"percent_change":1091,"volume":2255,"transactions":9,"vwap":2254},"2025-07-18",69.89,69.38,69.81,10412200,{"date":2257,"open":2258,"high":2245,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-17",68.3,68.26,69.8,2.33,3.45,9140000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1446,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-16",66.8,67.52,66.49,67.47,1.09,5336200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":713,"volume":2279,"transactions":9,"vwap":2277},"2025-07-15",67.4,67.53,66.7,66.74,-0.9,5092700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1712,"percent_change":868,"volume":2286,"transactions":9,"vwap":2285},"2025-07-14",67.18,67.66,67.019997,67.64,5324800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2282,"change":479,"percent_change":1300,"volume":2292,"transactions":9,"vwap":2282},"2025-07-11",66.75,67.36,66.010002,6171100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":201,"percent_change":1949,"volume":2299,"transactions":9,"vwap":2298},"2025-07-10",66.55,67.39,65.9,67.15,7360000,{"date":2301,"open":2258,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-09",68.35,66.15,66.85,-1.34,-1.97,11457400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2178,"percent_change":468,"volume":2314,"transactions":9,"vwap":2313},"2025-07-08",68.49,68.55,67.85,68.19,6727800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":409,"percent_change":166,"volume":2321,"transactions":9,"vwap":2320},"2025-07-07",68.96,69.029999,68.029999,68.82,7336000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1023,"percent_change":920,"volume":2328,"transactions":9,"vwap":2327},"2025-07-03",69.47,69.52,68.8,68.99,3342900,{"date":2330,"open":2331,"high":2254,"low":2332,"close":2333,"change":2334,"percent_change":1176,"volume":2335,"transactions":9,"vwap":2333},"2025-07-02",68.98,68.59,69.56,0.6,8959600,{"date":2337,"open":2338,"high":2248,"low":2339,"close":2317,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2317},"2025-07-01",67.55,67.49,1.52,2.25,12038700,{"date":2344,"open":2274,"high":2345,"low":2346,"close":2347,"change":1010,"percent_change":1292,"volume":2348,"transactions":9,"vwap":2347},"2025-06-30",67.7,66.78,67.44,9028300,{"date":2350,"open":2351,"high":2312,"low":2352,"close":2353,"change":479,"percent_change":1300,"volume":2354,"transactions":9,"vwap":2353},"2025-06-27",67.63,67.21,67.78,9119500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":77,"percent_change":1979,"volume":2361,"transactions":9,"vwap":2360},"2025-06-26",67.69,68.32,67.35,67.75,6805800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1989,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-25",68.019997,68.43,67.12,67.28,-1.68,5384700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2365,"change":254,"percent_change":224,"volume":2375,"transactions":9,"vwap":2365},"2025-06-24",68.5,68.61,67.93,6374600,{"date":2377,"open":2378,"high":2326,"low":2379,"close":2372,"change":2208,"percent_change":1189,"volume":2380,"transactions":9,"vwap":2372},"2025-06-23",68.42,67.8,4783400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-20",67.26,68.71,66.79,68.31,1.96,2.95,12997700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-18",66.39,66.96,65.99,66.35,0,7003100,{"date":2399,"open":2400,"high":2401,"low":2297,"close":2395,"change":243,"percent_change":921,"volume":2402,"transactions":9,"vwap":2395},"2025-06-17",66.99,67.19,7817700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2352,"change":1189,"percent_change":337,"volume":2408,"transactions":9,"vwap":2352},"2025-06-16",67.050003,67.58,66.62,5516000,{"date":2410,"open":2411,"high":2365,"low":2412,"close":2413,"change":316,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-13",67.97,66.84,66.93,-1.75,6528800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":779,"volume":2423,"transactions":9,"vwap":2421},"2025-06-12",67.010002,68.14,66.5,68.12,1.17,6146800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":347,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-11",66.86,67.22,66.82,66.95,-0.43,6854400,{"date":2433,"open":2276,"high":2434,"low":2435,"close":2436,"change":1331,"percent_change":2123,"volume":2437,"transactions":9,"vwap":2436},"2025-06-10",67.5,66.45,67.24,4827900,{"date":2439,"open":2440,"high":2304,"low":2441,"close":2276,"change":1016,"percent_change":1079,"volume":2442,"transactions":9,"vwap":2276},"2025-06-09",65.98,65.66,4182000,{"date":2444,"open":2407,"high":2266,"low":2445,"close":2303,"change":43,"percent_change":1122,"volume":2446,"transactions":9,"vwap":2303},"2025-06-06",65.85,6279500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1983,"percent_change":1362,"volume":2453,"transactions":9,"vwap":2452},"2025-06-05",66.71,66.81,65.77,66.37,6266000,{"date":2455,"open":2456,"high":2367,"low":2457,"close":2458,"change":730,"percent_change":264,"volume":2459,"transactions":9,"vwap":2458},"2025-06-04",67.14,66.19,66.63,5978000,{"date":2461,"open":2401,"high":2462,"low":2463,"close":2464,"change":450,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-03",67.29,66.83,67.040001,-0.7,5156100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2195,"change":478,"percent_change":479,"volume":2472,"transactions":9,"vwap":2195},"2025-06-02",67.17,67.57,66.66,5004500,{"date":2474,"open":2345,"high":2475,"low":2476,"close":2339,"change":478,"percent_change":479,"volume":2477,"transactions":9,"vwap":2339},"2025-05-30",68,67.31,12140800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2269,"change":2483,"percent_change":390,"volume":2484,"transactions":9,"vwap":2269},"2025-05-29",66.6,67.62,66.46,0.85,6967400,{"date":2486,"open":2418,"high":2487,"low":2488,"close":2407,"change":410,"percent_change":748,"volume":2489,"transactions":9,"vwap":2407},"2025-05-28",67.16,66.48,4550200,{"date":2491,"open":2492,"high":2400,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-05-27",66.25,66.029999,66.9,0.76,1.15,6600500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":580,"percent_change":1332,"volume":2504,"transactions":9,"vwap":2503},"2025-05-23",65.58,66.43,65.12,66.14,6737500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1537,"percent_change":399,"volume":2511,"transactions":9,"vwap":2510},"2025-05-22",65,65.8,64.94,65.49,6956600,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":264,"percent_change":645,"volume":2517,"transactions":9,"vwap":2516},"2025-05-21",65.97,65.019997,65.26,6250400,{"date":2519,"open":2520,"high":2521,"low":2441,"close":2522,"change":619,"percent_change":1537,"volume":2523,"transactions":9,"vwap":2522},"2025-05-20",65.81,66.3,65.87,6235700,{"date":2525,"open":2526,"high":2527,"low":2507,"close":2528,"change":579,"percent_change":1777,"volume":2529,"transactions":9,"vwap":2528},"2025-05-19",65.24,65.82,65.72,6356200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1167,"percent_change":1189,"volume":2536,"transactions":9,"vwap":2535},"2025-05-16",65.34,65.39,64.33,65.32,8015200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-15",63.96,65.18,63.8,65.14,1.6,2.52,7310000,{"date":2547,"open":2548,"high":2549,"low":555,"close":680,"change":2550,"percent_change":275,"volume":2551,"transactions":9,"vwap":680},"2025-05-14",63.89,64.07,-0.6,7455300,{"date":2553,"open":2554,"high":2555,"low":925,"close":519,"change":1913,"percent_change":2556,"volume":2557,"transactions":9,"vwap":519},"2025-05-13",65.38,65.44,-2.57,10361300,{"date":2559,"open":2560,"high":2471,"low":2561,"close":2562,"change":860,"percent_change":712,"volume":2563,"transactions":9,"vwap":2562},"2025-05-12",66.2,65.36,65.83,7069800,{"date":2565,"open":2426,"high":2566,"low":2567,"close":2452,"change":2568,"percent_change":1182,"volume":2569,"transactions":9,"vwap":2452},"2025-05-09",67.11,66.31,-0.85,5136200,{"date":2571,"open":2284,"high":2572,"low":2573,"close":2427,"change":1300,"percent_change":1158,"volume":2574,"transactions":9,"vwap":2427},"2025-05-08",67.6,66.72,7143600,{"date":2576,"open":2406,"high":2577,"low":2578,"close":2282,"change":1122,"percent_change":2081,"volume":2579,"transactions":9,"vwap":2282},"2025-05-07",67.68,66.91,6841600,{"date":2581,"open":2360,"high":2582,"low":2487,"close":2195,"change":347,"percent_change":2430,"volume":2583,"transactions":9,"vwap":2195},"2025-05-06",67.94,5436100,{"date":2585,"open":2586,"high":2374,"low":2587,"close":2379,"change":379,"percent_change":76,"volume":2588,"transactions":9,"vwap":2379},"2025-05-05",67.76,67,6310600,{"date":2590,"open":2591,"high":2592,"low":2566,"close":2360,"change":126,"percent_change":1049,"volume":2593,"transactions":9,"vwap":2360},"2025-05-02",68.4,68.58,7395000,{"date":2595,"open":2352,"high":2596,"low":2494,"close":2597,"change":1983,"percent_change":2047,"volume":2598,"transactions":9,"vwap":2597},"2025-05-01",68.21,67.87,9414200,{"date":2600,"open":2601,"high":2602,"low":2274,"close":2603,"change":1599,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-04-30",68.07,68.86,68.13,3.78,15854800,{"date":2607,"open":2608,"high":2528,"low":916,"close":2189,"change":1016,"percent_change":430,"volume":2609,"transactions":9,"vwap":2189},"2025-04-29",65.07,8194000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2198,"change":2081,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2198},"2025-04-28",65.59,65.74,64.77,-0.75,6660800,{"date":185,"open":2618,"high":2297,"low":2619,"close":2612,"change":106,"percent_change":348,"volume":2620,"transactions":9,"vwap":2612},65.89,64.61,6454700]