[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MO":3,"homepage-market-summary":35,"stock-historical-MO":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MO","2026-10-06",{"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},"Altria Group, Inc.","NYSE",null,"CIGARETTES","Altria comprises Philip Morris USA, U.S. Smokeless Tobacco, John Middleton, Horizon Innovations, and Helix Innovations. Through its tobacco subsidiaries, Altria maintains the leading position in cigarettes and smokeless tobacco in the United States and the number-two spot in machine-made cigars. The company's Marlboro brand is the leading cigarette brand in the US with 40% share in 2025. Beyond its core business, it holds an 8% interest in the world's largest brewer, Anheuser-Busch InBev, and a 41% stake in cannabis manufacturer Cronos. In reduced-risk products, it acquired vaping company Njoy Holdings in 2023, operates a joint venture with Japan Tobacco in the heated tobacco category for the US, and sells the On brand in nicotine pouches.","5,900","Richmond, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.477,4.44,"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},68.55,67.7,68.79,67.6,67.88,0.67,0.99,6342995.085874,74661,68.4639,77.06,54.7,9022885.047986574,61.9,14311,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},8834091,3224443047.04463,16.76,"2025-04-24",[188,189,198,209,220,231,242,252,263,274,283,294,304,315,326,336,347,358,369,377,387,395,405,414,423,434,443,453,463,473,481,492,503,513,524,535,546,556,564,575,585,595,603,611,620,628,634,643,653,664,674,684,694,704,714,724,734,743,752,760,769,776,783,790,798,807,816,824,831,838,847,854,863,871,880,888,893,899,907,916,923,931,940,947,955,962,970,976,984,990,997,1004,1012,1020,1025,1032,1039,1044,1050,1057,1065,1070,1079,1087,1095,1100,1106,1113,1119,1127,1135,1140,1148,1155,1162,1167,1175,1182,1191,1200,1208,1216,1223,1228,1235,1243,1251,1260,1266,1272,1278,1285,1291,1298,1305,1313,1320,1326,1332,1336,1345,1352,1357,1362,1370,1373,1380,1387,1394,1400,1405,1409,1416,1423,1430,1437,1442,1448,1453,1459,1467,1474,1478,1483,1490,1497,1502,1508,1513,1520,1527,1534,1542,1551,1559,1567,1575,1584,1592,1599,1606,1614,1621,1628,1635,1644,1651,1658,1665,1673,1681,1688,1694,1700,1706,1714,1721,1728,1735,1744,1752,1759,1767,1772,1779,1784,1788,1796,1803,1809,1814,1821,1827,1833,1837,1843,1848,1857,1863,1868,1872,1877,1883,1887,1894,1898,1903,1909,1915,1921,1927,1934,1940,1947,1956,1962,1969,1975,1981,1986,1991,1997,2002,2006,2012,2020,2024,2028,2034,2039,2046,2050,2056,2064,2069,2072,2075,2080,2084,2088,2091,2097,2104,2110,2116,2121,2126,2132,2137,2142,2146,2151,2157,2161,2164,2170,2175,2180,2185,2190,2195,2200,2205,2210,2216,2220,2223,2227,2230,2235,2239,2245,2250,2254,2261,2265,2269,2277,2282,2289,2295,2301,2307,2314,2320,2326,2330,2335,2340,2344,2348,2351,2355,2359,2367,2374,2381,2387,2393,2399,2406,2411,2415,2422,2430,2437,2440,2446,2450,2454,2460,2467,2473,2478,2484,2489,2493,2498,2504,2508,2514,2518,2523,2527,2533,2538,2542,2546,2551,2555,2561,2566,2573,2580,2586,2591,2597,2601,2606,2609,2612,2617,2622,2627,2630],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":107,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",67.135,68.0299,65.78,0.79,9271423.238948,79199,67.6655,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",66.9,67.445,66.59,67.35,0.4,0.6,6615101.431987,81706,67.2877,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",67.48,67.5,66.43,66.95,-0.39,-0.58,5942971.951062,82676,66.9155,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",68.9,69.08,66.905,67.34,-1.38,-2.01,7573964.735746,85655,67.5817,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",68.35,68.92,67.97,68.72,-0.41,-0.59,6868120.835576,67965,68.6191,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":65,"volume":249,"transactions":250,"vwap":251},"2026-09-28",69,69.6,68.6818,69.13,0.31,5973606.069179,77171,69.1699,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",68.5,68.84,68.06,68.82,-0.06,-0.09,5157849.9685,68403,68.5749,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",69.5,70.285,68.835,68.88,-0.07,-0.1,7382112.786827,87377,69.365,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":248,"percent_change":65,"volume":280,"transactions":281,"vwap":282},"2026-09-23",68.58,69.55,68.4345,68.95,9568051.811574,88827,68.978,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",68.76,69.03,68.22,68.64,0.11,0.16,5334748.166341,71748,68.6925,{"date":295,"open":265,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",69.54,68.445,68.53,-0.99,-1.42,8020427.315816,83304,68.6937,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",69.34,69.975,68.62,69.52,-0.18,-0.26,14345282.316028,73295,69.5236,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",69.84,70.04,69.01,69.7,-0.4,-0.57,9829890.986385,73444,69.5691,{"date":327,"open":245,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",70.71,69.4,70.1,0.29,0.42,8013222.842737,87501,70.2839,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",68.94,70.515,68.44,69.81,-0.8,-1.13,10494474.620429,101478,69.8017,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",70.07,71.05,70.01,70.61,1.63,2.36,7801106.98934,88926,70.5896,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",69.2,69.66,68.615,68.98,0.19,0.28,6380415.706808,76607,69.009,{"date":370,"open":255,"high":371,"low":372,"close":22,"change":127,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",69.18,68.43,1.33,6520039.079983,75916,68.7601,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":237,"volume":384,"transactions":385,"vwap":386},"2026-09-09",68.32,68.39,67.395,67.89,-0.28,6722167.683997,81842,67.7601,{"date":388,"open":285,"high":286,"low":389,"close":390,"change":177,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",67.7248,68.17,-1.03,11115100.801976,100882,68.2117,{"date":396,"open":397,"high":398,"low":399,"close":268,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",69.15,69.8,68.71,-0.61,-0.88,7025240.410021,80841,69.06,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":269,"percent_change":270,"volume":411,"transactions":412,"vwap":413},"2026-09-03",69.75,70.1201,69.3,69.49,5308427.109272,69275,69.694,{"date":415,"open":245,"high":416,"low":417,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",70.1699,68.31,69.56,-0.01,9231565.152901,101202,69.4634,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",69.38,70.525,69.065,69.57,1.09,1.59,9827510.162296,120512,69.9197,{"date":435,"open":288,"high":436,"low":437,"close":438,"change":117,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",69.1,67.935,68.48,-0.25,10966870.39238,86777,68.532,{"date":444,"open":445,"high":446,"low":21,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",68.08,68.75,68.65,0.98,1.45,5864815.111469,70095,68.3973,{"date":454,"open":455,"high":372,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",68.2,67.41,67.67,-1.45,-2.1,5858272.302588,82793,67.8592,{"date":464,"open":380,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",69.29,68.33,69.12,1.05,1.54,6316951.789567,80660,68.9485,{"date":474,"open":475,"high":476,"low":23,"close":477,"change":321,"percent_change":216,"volume":478,"transactions":479,"vwap":480},"2026-08-25",68.205,68.57,68.07,5908674.361388,78543,68.0416,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",66.79,68.73,66.7,68.47,2.38,3.6,10124542.15637,119067,68.1693,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",66.81,67.11,65.77,66.09,-0.85,-1.27,9334076.486276,87724,66.2863,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",65.985,67.25,66.94,0.91,1.38,10266917.386068,103728,66.8288,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",65.31,66.445,64.9482,66.03,0.84,1.29,11086819.625355,111524,65.8037,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",64.9,65.45,64.615,65.19,1.23,1.92,11165074.725252,118840,65.0516,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",65.28,65.75,63.92,63.96,-1.74,-2.65,13675731.284563,131309,64.3497,{"date":547,"open":529,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",66,64.72,65.7,0.62,0.95,5985588.546227,72414,65.6445,{"date":557,"open":558,"high":518,"low":549,"close":559,"change":560,"percent_change":429,"volume":561,"transactions":562,"vwap":563},"2026-08-13",65,65.08,0.7,10768701.730484,123717,65.4003,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",64.47,65.065,64.34,64.38,-0.65,-1,7554520.229332,98107,64.6888,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":78,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",64.88,65.38,64.51,65.03,-0.78,9765401.95749,116999,64.99,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",68.38,65.41,65.54,-2.81,-4.11,11754469.303608,150246,66.2419,{"date":596,"open":597,"high":598,"low":597,"close":233,"change":205,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",67.15,68.54,0.89,6962124.413368,69672,68.3012,{"date":604,"open":409,"high":605,"low":212,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":192},"2026-08-06",69.36,67.75,-0.69,-1.01,10366810.802603,123788,{"date":612,"open":613,"high":276,"low":614,"close":340,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",68.25,67.56,0.37,0.54,10532400.647716,118958,68.1745,{"date":621,"open":622,"high":233,"low":623,"close":477,"change":624,"percent_change":383,"volume":625,"transactions":626,"vwap":627},"2026-08-04",67.78,67.52,-0.19,10412604.335286,128926,67.9375,{"date":629,"open":587,"high":223,"low":21,"close":630,"change":269,"percent_change":270,"volume":631,"transactions":632,"vwap":633},"2026-08-03",68.26,9566330.675918,128017,68.2009,{"date":635,"open":614,"high":636,"low":637,"close":466,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",69.77,66.83,0.39,0.57,10701082.079477,137988,68.5344,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",70.695,67.63,67.94,-6.98,-9.32,20477051.873184,245672,68.5721,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",74.78,75.94,74.61,74.92,0.1,0.13,8175280.242943,101425,75.0944,{"date":665,"open":666,"high":30,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",74.74,74.06,74.82,1.93,2.65,9351579.049181,116308,75.3853,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":270,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",72.33,73.3,71.92,72.89,-0.14,5560771.880343,83532,72.8617,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":508,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",72.29,73.54,72.2,72.99,1.26,4794191.441701,73828,72.9582,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":259,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",72.085,72.68,71.56,72.08,-0.12,6696129.327034,88188,71.9906,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",73.34,74.28,72.17,-0.82,-1.12,6798799.778238,88924,72.7082,{"date":715,"open":716,"high":717,"low":718,"close":689,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",74.37,74.73,72.92,-1.67,-2.24,6219467.200775,78336,73.2235,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":65,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",74.05,74.84,73.84,74.66,0.61,6710778.648843,89251,74.409,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",74.080002,75.28,73.6,74.21,1.18,1.62,8607100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",71.25,73.099998,70.94,73.029999,2.51,3.56,10532900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":101,"volume":759,"transactions":9,"vwap":757},"2026-07-15",70,71.43,69.87,70.52,0.36,6854900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",71.93,71.95,69.9,70.16,-1.71,-2.38,5956800,{"date":770,"open":771,"high":748,"low":772,"close":773,"change":774,"percent_change":289,"volume":775,"transactions":9,"vwap":773},"2026-07-13",71.84,71.59,71.87,0.08,4857700,{"date":777,"open":771,"high":778,"low":779,"close":780,"change":781,"percent_change":365,"volume":782,"transactions":9,"vwap":780},"2026-07-10",72.15,70.76,71.79,0.2,7335200,{"date":784,"open":785,"high":738,"low":786,"close":772,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":772},"2026-07-09",73.28,71.32,-1.22,-1.68,6518800,{"date":791,"open":718,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",74.07,72.66,72.81,-0.15,-0.21,6124500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",73.16,74.040001,72.38,72.96,1.08,1.5,5260700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",72.35,72.55,71.27,71.88,-0.83,-1.14,6047900,{"date":817,"open":818,"high":819,"low":763,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",72.24,73.19,72.71,1.17,1.64,6372600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":237,"percent_change":322,"volume":830,"transactions":9,"vwap":829},"2026-07-01",72.49,72.5,71.089996,71.54,6425300,{"date":832,"open":833,"high":834,"low":835,"close":763,"change":459,"percent_change":836,"volume":837,"transactions":9,"vwap":763},"2026-06-30",73.59,73.77,71.72,-2.84,8241300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",73.9,74.15,73.14,74.050003,0.26,0.35,5519900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":43,"percent_change":194,"volume":853,"transactions":9,"vwap":852},"2026-06-26",73.49,73.92,72.85,73.79,15697700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",71.39,73.57,71.17,73.21,1.14,1.58,6742400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":142,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-24",71.65,72.37,71.13,72.07,0.64,7456000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",70.93,71.74,70.33,71.61,2.1,3.02,9851000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":638,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-22",69.17,70.38,69.010002,69.51,0.56,8813700,{"date":889,"open":363,"high":409,"low":477,"close":467,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":467},"2026-06-18",0.17,0.25,19057500,{"date":894,"open":885,"high":895,"low":298,"close":279,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":279},"2026-06-17",69.78,-1.24,-1.77,6897500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":205,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-16",69.94,70.88,69.44,70.19,0.86,5377700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",70.080002,70.31,69.19,69.59,-2.35,-3.27,11461600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":107,"percent_change":93,"volume":922,"transactions":9,"vwap":921},"2026-06-12",71.69,72.019997,71.14,71.94,8409100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":913,"volume":930,"transactions":9,"vwap":928},"2026-06-11",73.24,73.75,71.36,71.41,-1.72,7405600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",72.34,73.48,71.73,73.13,1.57,2.19,8115400,{"date":941,"open":942,"high":676,"low":943,"close":698,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":698},"2026-06-09",71.29,70.34,0.27,0.38,9620900,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-06-08",72.14,72.61,71.28,-0.9,-1.25,6332300,{"date":956,"open":811,"high":957,"low":958,"close":959,"change":430,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-05",73.18,71.15,72.19,2.25,8059500,{"date":963,"open":328,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",71.2,70.36,70.6,0.3,0.43,5794500,{"date":971,"open":329,"high":811,"low":972,"close":973,"change":147,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-03",69.31,70.3,1.53,7735200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":905,"volume":983,"transactions":9,"vwap":981},"2026-06-02",68.49,69.43,68.23,69.24,0.59,7732800,{"date":985,"open":986,"high":754,"low":372,"close":447,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":447},"2026-06-01",69.67,-0.93,-1.34,7182300,{"date":991,"open":964,"high":755,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",69.45,69.58,-2.39,-3.32,13116100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":680,"percent_change":624,"volume":1003,"transactions":9,"vwap":1002},"2026-05-28",72.47,72.7,71.75,71.97,8654800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":311,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-27",72.48,73.080002,71.98,72.11,-0.36,6766600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":866,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":866},"2026-05-26",74,74.11,71.8,-1.53,-2.07,9219500,{"date":1021,"open":1022,"high":1023,"low":934,"close":840,"change":364,"percent_change":844,"volume":1024,"transactions":9,"vwap":840},"2026-05-22",73.69,74.16,4505300,{"date":1026,"open":1027,"high":1028,"low":677,"close":1029,"change":945,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-21",73.45,74.39,73.71,0.52,6477000,{"date":1033,"open":1014,"high":1034,"low":936,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",74.31,73.33,-0.67,-0.91,8020400,{"date":1040,"open":1041,"high":1042,"low":746,"close":1014,"change":365,"percent_change":945,"volume":1043,"transactions":9,"vwap":1014},"2026-05-19",73.65,74.41,6180000,{"date":1045,"open":925,"high":1046,"low":1000,"close":1047,"change":1048,"percent_change":905,"volume":1049,"transactions":9,"vwap":1047},"2026-05-18",73.76,73.72,0.63,6040100,{"date":1051,"open":1052,"high":842,"low":818,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",73.019997,73.089996,0.68,0.94,10383800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":137,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-14",71.63,72.45,71.48,72.41,1.22,8674800,{"date":1066,"open":1067,"high":876,"low":764,"close":829,"change":1068,"percent_change":354,"volume":1069,"transactions":9,"vwap":829},"2026-05-13",70.29,1.65,8313100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-12",69.25,70.74,68.68,69.89,1.28,1.87,8349400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":58,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",68.7,68.99,68.029999,68.61,0.72,10608300,{"date":1088,"open":1089,"high":1090,"low":477,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-08",69.16,69.69,68.12,-0.92,-1.33,7335000,{"date":1096,"open":265,"high":895,"low":244,"close":1097,"change":343,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-07",69.040001,-1.61,8693400,{"date":1101,"open":919,"high":1062,"low":765,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",70.17,-2.62,-3.6,11135600,{"date":1107,"open":819,"high":1108,"low":820,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-05",73.83,72.79,-0.62,-0.84,10730000,{"date":1114,"open":926,"high":1115,"low":1116,"close":1117,"change":814,"percent_change":1017,"volume":1118,"transactions":9,"vwap":1117},"2026-05-04",74.34,72.86,73.41,11334200,{"date":1120,"open":925,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",74.56,72.72,74.55,1.9,2.62,11813800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-30",73.85,70.25,72.65,4.45,6.52,24768800,{"date":1136,"open":1137,"high":1084,"low":1138,"close":455,"change":204,"percent_change":982,"volume":1139,"transactions":9,"vwap":455},"2026-04-29",67.49,67.4,12059600,{"date":1141,"open":1142,"high":1091,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-28",67,66.82,67.8,1.8,2.73,10257600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":548,"change":401,"percent_change":1153,"volume":1154,"transactions":9,"vwap":548},"2026-04-27",66.76,66.92,65.5,-1.32,7924900,{"date":1156,"open":1142,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":321,"volume":1161,"transactions":9,"vwap":1159},"2026-04-24",67.37,66.29,66.88,-0.27,9523100,{"date":1163,"open":1152,"high":1164,"low":578,"close":597,"change":1165,"percent_change":878,"volume":1166,"transactions":9,"vwap":597},"2026-04-23",67.43,1.97,7525800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":107,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-22",64.84,65.66,64.65,65.18,0.82,7849000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1171,"change":157,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-04-21",64.6,64.95,64.12,0.06,5723400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-20",64.66,65.17,64.21,64.61,0.44,0.69,5967300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-17",64.16,64.69,64.080002,64.17,-0.77,-1.19,9420400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1030,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",64.35,65.25,64.26,64.94,0.81,5810000,{"date":1209,"open":1203,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-15",65.35,64.29,64.42,-1.2,-1.83,7076600,{"date":1217,"open":1218,"high":1219,"low":526,"close":1220,"change":1198,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-14",66.2,66.34,65.62,-1.78,8943300,{"date":1224,"open":1137,"high":1225,"low":1226,"close":494,"change":322,"percent_change":498,"volume":1227,"transactions":9,"vwap":494},"2026-04-13",67.57,66.39,6795700,{"date":1229,"open":1230,"high":1231,"low":200,"close":1232,"change":1233,"percent_change":700,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",67.47,67.93,67.38,-0.08,7115600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":26,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",66.059998,67.74,65.8,67.46,0.66,6937500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":164,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-08",65.48,66.86,64.36,66.8,0.83,10805900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-07",66.72,67.61,66.17,66.25,-0.3,-0.45,10982100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":194,"percent_change":122,"volume":1265,"transactions":9,"vwap":1263},"2026-04-06",65.71,66.55,65.32,5268200,{"date":1267,"open":548,"high":1268,"low":1269,"close":1270,"change":365,"percent_change":968,"volume":1271,"transactions":9,"vwap":1270},"2026-04-02",66.66,65.52,65.76,9795700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1245,"change":78,"percent_change":1197,"volume":1277,"transactions":9,"vwap":1245},"2026-04-01",65.36,65.74,63.68,11515300,{"date":1279,"open":1280,"high":1281,"low":1239,"close":1282,"change":391,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-31",67.029999,67.26,65.99,-1.54,10606900,{"date":1286,"open":1287,"high":1288,"low":1256,"close":1289,"change":616,"percent_change":1206,"volume":1290,"transactions":9,"vwap":1289},"2026-03-30",66.89,67.22,67.019997,8841000,{"date":1292,"open":558,"high":1293,"low":1178,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",66.74,66.48,1.86,2.88,10227300,{"date":1299,"open":1300,"high":1301,"low":540,"close":1302,"change":519,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-26",64.029999,65.080002,64.62,1.32,8226000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1111,"volume":1312,"transactions":9,"vwap":1310},"2026-03-25",63.049999,64.19,62.87,63.78,-0.54,8133000,{"date":1314,"open":1194,"high":1315,"low":1316,"close":1317,"change":269,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",65.49,64.27,64.32,-0.11,9144000,{"date":1321,"open":1322,"high":1323,"low":1195,"close":1324,"change":1233,"percent_change":700,"volume":1325,"transactions":9,"vwap":1324},"2026-03-23",64.68,65.16,64.39,9969300,{"date":1327,"open":1328,"high":1329,"low":1195,"close":566,"change":1330,"percent_change":1092,"volume":1331,"transactions":9,"vwap":566},"2026-03-20",65.3,65.55,-0.6,38329600,{"date":1333,"open":558,"high":496,"low":1178,"close":1334,"change":258,"percent_change":259,"volume":1335,"transactions":9,"vwap":1334},"2026-03-19",65.07,8080900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-18",66.3,66.58,65.050003,65.13,-1.84,-2.75,10221400,{"date":1346,"open":1347,"high":477,"low":1348,"close":1349,"change":1350,"percent_change":813,"volume":1351,"transactions":9,"vwap":1349},"2026-03-17",67.81,66.71,66.97,-0.56,8339200,{"date":1353,"open":630,"high":20,"low":1354,"close":1354,"change":1010,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-16",67.53,-0.53,7328100,{"date":1358,"open":1359,"high":438,"low":1360,"close":382,"change":890,"percent_change":891,"volume":1361,"transactions":9,"vwap":382},"2026-03-13",67.95,67.66,7307900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":509,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-12",65.89,67.73,65.6,67.72,2.08,8794400,{"date":1371,"open":214,"high":214,"low":1170,"close":1219,"change":342,"percent_change":1198,"volume":1372,"transactions":9,"vwap":1219},"2026-03-11",9212700,{"date":1374,"open":1287,"high":1375,"low":1376,"close":1377,"change":659,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-10",67.31,66.28,67.14,0.15,6738600,{"date":1381,"open":1382,"high":495,"low":1383,"close":1384,"change":107,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-09",66.51,66.040001,67.040001,0.8,9488500,{"date":1388,"open":1287,"high":1389,"low":1390,"close":1382,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1382},"2026-03-06",66.99,65.95,-0.47,-0.7,9125100,{"date":1395,"open":1396,"high":21,"low":1397,"close":1398,"change":814,"percent_change":719,"volume":1399,"transactions":9,"vwap":1398},"2026-03-05",67.65,66.16,66.98,12131600,{"date":1401,"open":1402,"high":484,"low":1403,"close":1091,"change":1197,"percent_change":710,"volume":1404,"transactions":9,"vwap":1091},"2026-03-04",68.63,67.64,10640200,{"date":1406,"open":372,"high":360,"low":1354,"close":1407,"change":781,"percent_change":331,"volume":1408,"transactions":9,"vwap":1407},"2026-03-03",68.89,8280600,{"date":1410,"open":1411,"high":1412,"low":276,"close":1413,"change":1414,"percent_change":78,"volume":1415,"transactions":9,"vwap":1413},"2026-03-02",69.14,69.73,68.69,-0.35,7275700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1097,"change":1421,"percent_change":1110,"volume":1422,"transactions":9,"vwap":1097},"2026-02-27",69.74,70.51,68.91,-0.43,12272900,{"date":1424,"open":1090,"high":1425,"low":397,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",70.24,69.47,-0.23,-0.33,6468300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":320,"change":65,"percent_change":1435,"volume":1436,"transactions":9,"vwap":320},"2026-02-25",68.85,69.98,68.34,0.65,6519800,{"date":1438,"open":22,"high":1439,"low":1440,"close":1072,"change":944,"percent_change":638,"volume":1441,"transactions":9,"vwap":1072},"2026-02-24",69.28,68.18,7049600,{"date":1443,"open":606,"high":1444,"low":606,"close":363,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":363},"2026-02-23",69.099998,1.41,2.09,7152600,{"date":1449,"open":1450,"high":613,"low":1253,"close":1225,"change":1451,"percent_change":1110,"volume":1452,"transactions":9,"vwap":1225},"2026-02-20",68.010002,-0.42,7058600,{"date":1454,"open":1389,"high":1455,"low":1248,"close":1456,"change":1063,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-19",68.15,67.99,1.83,7836700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":845,"volume":1466,"transactions":9,"vwap":1464},"2026-02-18",66.65,67.12,66.41,66.77,0.23,7135100,{"date":1468,"open":1469,"high":1470,"low":1256,"close":1471,"change":177,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-17",67.51,67.76,66.54,-1.06,7807400,{"date":1475,"open":1143,"high":1476,"low":1463,"close":506,"change":112,"percent_change":758,"volume":1477,"transactions":9,"vwap":506},"2026-02-13",67.77,8578400,{"date":1479,"open":1270,"high":1240,"low":1480,"close":1481,"change":429,"percent_change":1068,"volume":1482,"transactions":9,"vwap":1481},"2026-02-12",65.64,67.010002,9407900,{"date":1484,"open":1308,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":354,"volume":1489,"transactions":9,"vwap":1487},"2026-02-11",66.46,63.84,65.92,1.52,12241000,{"date":1491,"open":1179,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-10",64.83,63.6,64.4,0,10775400,{"date":1498,"open":1328,"high":1499,"low":1500,"close":1494,"change":571,"percent_change":1017,"volume":1501,"transactions":9,"vwap":1494},"2026-02-09",65.43,64,8081200,{"date":1503,"open":578,"high":1487,"low":1301,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-06",65.4,0.01,0.02,7952800,{"date":1509,"open":1152,"high":1510,"low":1187,"close":1511,"change":1465,"percent_change":845,"volume":1512,"transactions":9,"vwap":1511},"2026-02-05",66.23,65.39,11079300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1323,"change":180,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1323},"2026-02-04",64.58,65.33,64.41,1.56,13033900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1193,"change":669,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1193},"2026-02-03",62.49,64.53,62,3.1,12478500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":112,"percent_change":638,"volume":1533,"transactions":9,"vwap":1532},"2026-02-02",62.37,62.57,61.52,62.23,12912800,{"date":1535,"open":1536,"high":1524,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-30",60,59.8,61.99,2.23,3.73,13245500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-29",61.09,62.52,59.41,59.76,-3.37,-5.34,27882900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1197,"volume":1558,"transactions":9,"vwap":1556},"2026-01-28",63.5,64.22,63.11,63.13,-0.49,11620100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":869,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-27",63,63.7,62.48,63.62,1.02,8740800,{"date":1568,"open":1569,"high":1570,"low":1524,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-26",62.099998,63.2,62.98,1.07,1.73,11043900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-23",61.21,61.95,60.96,61.91,0.88,1.44,6558900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1233,"volume":1591,"transactions":9,"vwap":1589},"2026-01-22",60.82,61.34,60.4,61.029999,-0.05,6273800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":269,"percent_change":1318,"volume":1598,"transactions":9,"vwap":1597},"2026-01-21",61.31,61.5,60.26,61.080002,9095400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":400,"percent_change":299,"volume":1605,"transactions":9,"vwap":1604},"2026-01-20",61.74,62.080002,61.02,61.15,14211100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":331,"volume":1613,"transactions":9,"vwap":1611},"2026-01-16",61.48,61.94,60.94,61.76,0.18,8980100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":289,"percent_change":1612,"volume":1620,"transactions":9,"vwap":1619},"2026-01-15",61.38,61.89,60.9,61.58,7588600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1303,"percent_change":938,"volume":1627,"transactions":9,"vwap":1626},"2026-01-14",60.15,61.55,60.099998,61.47,10394200,{"date":1629,"open":1630,"high":1623,"low":1631,"close":1623,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1623},"2026-01-13",58.55,58.36,1.61,2.75,12441800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-12",57.53,58.57,57.45,58.54,1.01,1.76,10461200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1637,"change":353,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1637},"2026-01-09",56.78,57.56,56.65,2.92,12679200,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":740,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-08",54.75,56.29,55.9,2.16,11042300,{"date":1659,"open":1660,"high":1661,"low":31,"close":1662,"change":1663,"percent_change":342,"volume":1664,"transactions":9,"vwap":1662},"2026-01-07",55.23,55.41,54.72,-0.44,8704700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":814,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-06",56.060001,56.34,54.78,55.16,-2.02,11952900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":608,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-05",57.07,57.12,55.5,56.3,-1.76,14083500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1414,"percent_change":400,"volume":1687,"transactions":9,"vwap":1686},"2026-01-02",57.66,57.79,57.049999,57.31,12112500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1683,"change":1318,"percent_change":624,"volume":1693,"transactions":9,"vwap":1683},"2025-12-31",57.77,57.91,57.55,5231300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1690,"change":1378,"percent_change":844,"volume":1699,"transactions":9,"vwap":1690},"2025-12-30",57.61,57.86,57.51,5854800,{"date":1701,"open":1702,"high":1691,"low":1637,"close":1703,"change":1506,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-29",57.64,57.62,0.03,8275400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":226,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-26",57.85,58.080002,57.41,57.6,-2.34,8976100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1465,"percent_change":638,"volume":1720,"transactions":9,"vwap":1719},"2025-12-24",58.86,58.99,58.68,58.98,5050900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":87,"percent_change":112,"volume":1727,"transactions":9,"vwap":1726},"2025-12-23",58.61,58.76,58.32,58.75,7780900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1723,"change":616,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1723},"2025-12-22",58.16,58.83,58.0099983,0.93,8682800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-19",58.25,58.72,58.029999,58.07,-0.32,-0.55,35088900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1093,"volume":1751,"transactions":9,"vwap":1749},"2025-12-18",58.92,59.13,58.38,58.39,-0.79,10777700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":795,"percent_change":439,"volume":1758,"transactions":9,"vwap":1757},"2025-12-17",59.51,59.75,58.87,59.18,8385300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":112,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-16",59.19,59.48,58.94,59.33,0.41,9078200,{"date":1768,"open":1724,"high":1769,"low":1726,"close":1770,"change":86,"percent_change":43,"volume":1771,"transactions":9,"vwap":1770},"2025-12-15",59.81,59.09,10998400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1726,"change":1704,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1726},"2025-12-12",58.62,58.82,58.22,0.05,8571400,{"date":1780,"open":1716,"high":1781,"low":1782,"close":1738,"change":1704,"percent_change":1777,"volume":1783,"transactions":9,"vwap":1738},"2025-12-11",59.38,58.52,7515600,{"date":1785,"open":1631,"high":1756,"low":1709,"close":1786,"change":101,"percent_change":1581,"volume":1787,"transactions":9,"vwap":1786},"2025-12-10",58.69,7834700,{"date":1789,"open":1790,"high":1630,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-09",58.33,57.95,58.18,0.07,0.12,5700900,{"date":1797,"open":1791,"high":1798,"low":1799,"close":1800,"change":1794,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-08",58.2,57.57,58.11,0.21,6814700,{"date":1804,"open":1798,"high":1805,"low":1806,"close":1807,"change":1414,"percent_change":1330,"volume":1808,"transactions":9,"vwap":1807},"2025-12-05",58.45,57.92,57.99,5746700,{"date":1810,"open":1638,"high":1811,"low":1807,"close":1812,"change":269,"percent_change":700,"volume":1813,"transactions":9,"vwap":1812},"2025-12-04",58.66,58.34,6733800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":237,"percent_change":1392,"volume":1820,"transactions":9,"vwap":1819},"2025-12-03",59.0099983,59.34,58.35,58.41,9344400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1775,"change":1741,"percent_change":1311,"volume":1826,"transactions":9,"vwap":1775},"2025-12-02",59.11,59.35,58.48,8318800,{"date":1828,"open":1829,"high":1757,"low":1830,"close":1831,"change":660,"percent_change":94,"volume":1832,"transactions":9,"vwap":1831},"2025-12-01",59,58.7,59.14,7823400,{"date":1834,"open":1786,"high":1816,"low":1718,"close":1816,"change":1835,"percent_change":164,"volume":1836,"transactions":9,"vwap":1816},"2025-11-28",0.32,3207200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1786,"change":845,"percent_change":205,"volume":1842,"transactions":9,"vwap":1786},"2025-11-26",58.5,58.9,58.4,5909700,{"date":1844,"open":1845,"high":1846,"low":1639,"close":1812,"change":1641,"percent_change":1642,"volume":1847,"transactions":9,"vwap":1812},"2025-11-25",57.72,58.44,9621300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-24",58.3,58.47,57.080002,57.33,-0.86,-1.48,12757800,{"date":1858,"open":1749,"high":1859,"low":1860,"close":1861,"change":1505,"percent_change":1506,"volume":1862,"transactions":9,"vwap":1861},"2025-11-21",58.95,58.049999,58.19,9461000,{"date":1864,"open":1846,"high":1811,"low":1865,"close":1792,"change":1421,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1792},"2025-11-20",58,-0.73,6158700,{"date":1869,"open":1870,"high":1770,"low":1805,"close":1723,"change":1428,"percent_change":1350,"volume":1871,"transactions":9,"vwap":1723},"2025-11-19",58.74,5915000,{"date":1873,"open":1839,"high":1874,"low":1748,"close":1763,"change":1206,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1763},"2025-11-18",59.27,1.39,9548800,{"date":1878,"open":1879,"high":1880,"low":1806,"close":1881,"change":258,"percent_change":270,"volume":1882,"transactions":9,"vwap":1881},"2025-11-17",58.24,58.49,58.13,9692500,{"date":1884,"open":1865,"high":1850,"low":1885,"close":1861,"change":945,"percent_change":1241,"volume":1886,"transactions":9,"vwap":1861},"2025-11-14",57.37,7788000,{"date":1888,"open":1798,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":237,"volume":1893,"transactions":9,"vwap":1891},"2025-11-13",58.28,57.54,57.81,-0.24,7925200,{"date":1895,"open":1841,"high":1896,"low":1739,"close":1860,"change":1010,"percent_change":1110,"volume":1897,"transactions":9,"vwap":1860},"2025-11-12",58.8,8902000,{"date":1899,"open":1900,"high":1870,"low":1690,"close":1819,"change":905,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1819},"2025-11-11",57.8,1.49,6974800,{"date":1904,"open":1708,"high":1905,"low":1906,"close":1692,"change":1907,"percent_change":813,"volume":1908,"transactions":9,"vwap":1692},"2025-11-10",57.9,57.26,-0.48,7814300,{"date":1910,"open":1911,"high":1881,"low":1912,"close":1739,"change":1913,"percent_change":373,"volume":1914,"transactions":9,"vwap":1739},"2025-11-07",57.59,57.15,0.76,8937400,{"date":1916,"open":1685,"high":1917,"low":1918,"close":1919,"change":289,"percent_change":364,"volume":1920,"transactions":9,"vwap":1919},"2025-11-06",57.73,56.8,57.27,7864600,{"date":1922,"open":1711,"high":1923,"low":1924,"close":1925,"change":795,"percent_change":311,"volume":1926,"transactions":9,"vwap":1925},"2025-11-05",58.17,56.89,57.16,8448400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1686,"change":869,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1686},"2025-11-04",57.09,57.38,56.42,1.13,9866000,{"date":1935,"open":1931,"high":1936,"low":1937,"close":1938,"change":331,"percent_change":101,"volume":1939,"transactions":9,"vwap":1938},"2025-11-03",57,56.18,56.67,12745000,{"date":1941,"open":1925,"high":1709,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-31",56.33,56.38,-0.75,-1.31,15679900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-30",59.17,59.5,56.5,57.13,-4.84,-7.81,24613800,{"date":1957,"open":1958,"high":1959,"low":33,"close":1960,"change":1945,"percent_change":1018,"volume":1961,"transactions":9,"vwap":1960},"2025-10-29",63.02,63.39,61.97,10276100,{"date":1963,"open":1562,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":72,"volume":1968,"transactions":9,"vwap":1966},"2025-10-28",63.98,63.21,63.28,-0.46,6000600,{"date":1970,"open":1212,"high":1212,"low":1971,"close":1972,"change":987,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-27",63.59,63.74,-1.44,7713000,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":659,"percent_change":1378,"volume":1980,"transactions":9,"vwap":1979},"2025-10-24",64.54,64.97,64.67,4489700,{"date":1982,"open":1184,"high":1492,"low":1983,"close":1984,"change":87,"percent_change":94,"volume":1985,"transactions":9,"vwap":1984},"2025-10-23",64.2,64.57,5163200,{"date":1987,"open":1988,"high":1977,"low":1310,"close":1989,"change":1054,"percent_change":1572,"volume":1990,"transactions":9,"vwap":1989},"2025-10-22",64.099998,64.43,6025900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":133,"change":570,"percent_change":608,"volume":1996,"transactions":9,"vwap":133},"2025-10-21",64.45,64.59,62.95,9162400,{"date":1998,"open":1999,"high":2000,"low":1179,"close":1494,"change":570,"percent_change":571,"volume":2001,"transactions":9,"vwap":1494},"2025-10-20",65.099998,65.2,6209000,{"date":2003,"open":549,"high":1334,"low":2004,"close":1340,"change":194,"percent_change":530,"volume":2005,"transactions":9,"vwap":1340},"2025-10-17",64.28,6389600,{"date":2007,"open":2008,"high":2009,"low":1988,"close":1204,"change":400,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1204},"2025-10-16",64.85,64.96,-0.94,6458100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1355,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-15",65.23,65.68,64.8,64.87,-0.81,6790100,{"date":2021,"open":558,"high":2022,"low":1492,"close":1504,"change":65,"percent_change":1189,"volume":2023,"transactions":9,"vwap":1504},"2025-10-14",65.87,6584800,{"date":2025,"open":2022,"high":1256,"low":1322,"close":1178,"change":2026,"percent_change":994,"volume":2027,"transactions":9,"vwap":1178},"2025-10-13",-1.59,8089700,{"date":2029,"open":2030,"high":1462,"low":2031,"close":1471,"change":1173,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1471},"2025-10-10",66.099998,65.69,1.25,11649600,{"date":2035,"open":1329,"high":2036,"low":1328,"close":2037,"change":967,"percent_change":142,"volume":2038,"transactions":9,"vwap":2037},"2025-10-09",65.98,65.72,6965100,{"date":2040,"open":2041,"high":1253,"low":2014,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-08",66.61,65.42,-1.23,-1.85,10933700,{"date":2047,"open":1315,"high":1461,"low":527,"close":1461,"change":1076,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1461},"2025-10-07",1.96,8825500,{"date":2051,"open":2052,"high":1152,"low":2053,"close":2054,"change":1010,"percent_change":1742,"volume":2055,"transactions":9,"vwap":2054},"2025-10-06",65.14,64.78,65.37,7768400,{"date":2057,"open":2058,"high":2059,"low":529,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-03",65.67,66.24,65.73,-0.02,-0.03,7028800,{"date":2065,"open":2066,"high":2067,"low":1152,"close":538,"change":1311,"percent_change":2018,"volume":2068,"transactions":9,"vwap":538},"2025-10-02",66.18,66.62,6043300,{"date":2070,"open":1397,"high":1219,"low":496,"close":1158,"change":1465,"percent_change":845,"volume":2071,"transactions":9,"vwap":1158},"2025-10-01",8514600,{"date":2073,"open":2031,"high":2066,"low":1274,"close":1237,"change":638,"percent_change":982,"volume":2074,"transactions":9,"vwap":1237},"2025-09-30",7797300,{"date":2076,"open":1152,"high":2031,"low":2077,"close":2058,"change":2078,"percent_change":258,"volume":2079,"transactions":9,"vwap":2058},"2025-09-29",65.059998,-0.04,6867400,{"date":2081,"open":1210,"high":2082,"low":2052,"close":1262,"change":1030,"percent_change":1385,"volume":2083,"transactions":9,"vwap":1262},"2025-09-26",65.82,5513800,{"date":2085,"open":538,"high":1282,"low":2077,"close":529,"change":1180,"percent_change":2086,"volume":2087,"transactions":9,"vwap":529},"2025-09-25",0.09,5747900,{"date":2089,"open":549,"high":2054,"low":1977,"close":1341,"change":844,"percent_change":204,"volume":2090,"transactions":9,"vwap":1341},"2025-09-24",6838200,{"date":2092,"open":2093,"high":577,"low":2094,"close":2017,"change":804,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2017},"2025-09-23",63.77,63.64,1.69,7417400,{"date":2098,"open":2016,"high":2008,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-22",63.41,63.79,-1.1,-1.7,7628300,{"date":2105,"open":2106,"high":1978,"low":2107,"close":2108,"change":552,"percent_change":1901,"volume":2109,"transactions":9,"vwap":2108},"2025-09-19",64.050003,63.87,64.89,22705100,{"date":2111,"open":558,"high":558,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-18",63.94,-1.57,-2.4,10329700,{"date":2117,"open":1172,"high":1366,"low":2118,"close":2119,"change":560,"percent_change":804,"volume":2120,"transactions":9,"vwap":2119},"2025-09-17",64.93,65.51,7261100,{"date":2122,"open":2053,"high":584,"low":2123,"close":2124,"change":1233,"percent_change":700,"volume":2125,"transactions":9,"vwap":2124},"2025-09-16",64.089996,64.81,9536300,{"date":2127,"open":1328,"high":2128,"low":2129,"close":2108,"change":1679,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2108},"2025-09-15",65.58,64.79,-2.64,9129700,{"date":2133,"open":2134,"high":2135,"low":1487,"close":1461,"change":331,"percent_change":1188,"volume":2136,"transactions":9,"vwap":1461},"2025-09-12",66.31,66.73,7975900,{"date":2138,"open":1376,"high":2139,"low":1282,"close":2140,"change":660,"percent_change":781,"volume":2141,"transactions":9,"vwap":2140},"2025-09-11",66.63,66.36,10022800,{"date":2143,"open":1255,"high":2144,"low":2022,"close":1510,"change":157,"percent_change":1180,"volume":2145,"transactions":9,"vwap":1510},"2025-09-10",66.52,6677300,{"date":2147,"open":550,"high":1338,"low":2148,"close":2149,"change":332,"percent_change":869,"volume":2150,"transactions":9,"vwap":2149},"2025-09-09",65.040001,66.19,6918500,{"date":2152,"open":2153,"high":1246,"low":2154,"close":496,"change":581,"percent_change":2155,"volume":2156,"transactions":9,"vwap":496},"2025-09-08",66.49,65.47,-1.17,10316600,{"date":2158,"open":2159,"high":637,"low":2149,"close":1263,"change":2078,"percent_change":258,"volume":2160,"transactions":9,"vwap":1263},"2025-09-05",66.5,5935900,{"date":2162,"open":1143,"high":456,"low":1256,"close":202,"change":2078,"percent_change":258,"volume":2163,"transactions":9,"vwap":202},"2025-09-04",6388600,{"date":2165,"open":200,"high":2166,"low":1383,"close":2139,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2139},"2025-09-03",67.13,-0.5,-0.74,6722300,{"date":2171,"open":2172,"high":2173,"low":1268,"close":2166,"change":1233,"percent_change":700,"volume":2174,"transactions":9,"vwap":2166},"2025-09-02",67.39,67.54,6919700,{"date":2176,"open":1263,"high":506,"low":1485,"close":2177,"change":194,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-29",67.21,1.19,5930600,{"date":2181,"open":2182,"high":1382,"low":1220,"close":2183,"change":1505,"percent_change":1506,"volume":2184,"transactions":9,"vwap":2183},"2025-08-28",66.37,66.42,5807700,{"date":2186,"open":1485,"high":2187,"low":2188,"close":1463,"change":2078,"percent_change":258,"volume":2189,"transactions":9,"vwap":1463},"2025-08-27",66.64,66.11,4973500,{"date":2191,"open":1289,"high":1289,"low":1510,"close":2192,"change":1330,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-26",66.45,-0.89,8535600,{"date":2196,"open":212,"high":2197,"low":1349,"close":2198,"change":1110,"percent_change":1092,"volume":2199,"transactions":9,"vwap":2198},"2025-08-25",67.71,67.050003,5706800,{"date":2201,"open":1450,"high":2202,"low":2203,"close":457,"change":419,"percent_change":419,"volume":2204,"transactions":9,"vwap":457},"2025-08-22",68.6,67.33,9603300,{"date":2206,"open":2207,"high":1144,"low":1288,"close":2208,"change":659,"percent_change":1378,"volume":2209,"transactions":9,"vwap":2208},"2025-08-21",67.59,67.68,5963200,{"date":2211,"open":1248,"high":2212,"low":2213,"close":2214,"change":1565,"percent_change":974,"volume":2215,"transactions":9,"vwap":2214},"2025-08-20",67.87,66.6,67.58,8893100,{"date":2217,"open":548,"high":202,"low":538,"close":2218,"change":639,"percent_change":905,"volume":2219,"transactions":9,"vwap":2218},"2025-08-19",66.56,6482700,{"date":2221,"open":1390,"high":2213,"low":1364,"close":1282,"change":890,"percent_change":844,"volume":2222,"transactions":9,"vwap":1282},"2025-08-18",7371700,{"date":2224,"open":2225,"high":2066,"low":2014,"close":2082,"change":944,"percent_change":1765,"volume":2226,"transactions":9,"vwap":2082},"2025-08-15",65.65,10137000,{"date":2228,"open":2119,"high":1487,"low":1274,"close":1329,"change":1777,"percent_change":774,"volume":2229,"transactions":9,"vwap":1329},"2025-08-14",10791100,{"date":2231,"open":2232,"high":1397,"low":2233,"close":1152,"change":78,"percent_change":1197,"volume":2234,"transactions":9,"vwap":1152},"2025-08-13",65.97,65.029999,7508200,{"date":2236,"open":1275,"high":1158,"low":2119,"close":2237,"change":86,"percent_change":1030,"volume":2238,"transactions":9,"vwap":2237},"2025-08-12",66.010002,8848600,{"date":2240,"open":1494,"high":1390,"low":2241,"close":2058,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2058},"2025-08-11",64.31,1.48,2.31,10650500,{"date":2246,"open":2247,"high":1202,"low":2248,"close":1308,"change":869,"percent_change":1641,"volume":2249,"transactions":9,"vwap":1308},"2025-08-08",63.56,63.55,5434900,{"date":2251,"open":1561,"high":1564,"low":2252,"close":2248,"change":204,"percent_change":1048,"volume":2253,"transactions":9,"vwap":2248},"2025-08-07",62.74,5124400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1048,"percent_change":1641,"volume":2260,"transactions":9,"vwap":2259},"2025-08-06",62.84,63.76,62.53,63.15,6482800,{"date":2262,"open":1538,"high":2263,"low":1960,"close":1545,"change":43,"percent_change":1055,"volume":2264,"transactions":9,"vwap":1545},"2025-08-05",62.63,5889500,{"date":2266,"open":1611,"high":2267,"low":1611,"close":1609,"change":290,"percent_change":844,"volume":2268,"transactions":9,"vwap":1609},"2025-08-04",62.47,6384500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":311,"volume":2276,"transactions":9,"vwap":2274},"2025-08-01",62.16,62.65,61.69,61.78,-0.16,9689400,{"date":2278,"open":1577,"high":2279,"low":2280,"close":1609,"change":1188,"percent_change":1085,"volume":2281,"transactions":9,"vwap":1609},"2025-07-31",62.32,60.91,10623100,{"date":2283,"open":2284,"high":2285,"low":1769,"close":1595,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1595},"2025-07-30",59.87,62.21,2.14,3.61,20487500,{"date":2290,"open":1782,"high":2291,"low":2292,"close":2293,"change":869,"percent_change":429,"volume":2294,"transactions":9,"vwap":2293},"2025-07-29",59.68,58.43,59.36,11825600,{"date":2296,"open":1755,"high":2297,"low":2298,"close":1738,"change":710,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1738},"2025-07-28",59.83,58.6,-1.87,7419900,{"date":2302,"open":2303,"high":2304,"low":1762,"close":2305,"change":1465,"percent_change":638,"volume":2306,"transactions":9,"vwap":2305},"2025-07-25",59.56,59.93,59.84,6368800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2275,"percent_change":1160,"volume":2313,"transactions":9,"vwap":2312},"2025-07-24",59.72,59.82,59.31,59.61,6933900,{"date":2315,"open":1949,"high":2316,"low":1717,"close":2317,"change":2318,"percent_change":886,"volume":2319,"transactions":9,"vwap":2317},"2025-07-23",59.86,59.77,0.33,7172200,{"date":2321,"open":1630,"high":2322,"low":2323,"close":2324,"change":1030,"percent_change":1581,"volume":2325,"transactions":9,"vwap":2324},"2025-07-22",59.53,58.15,59.44,9649500,{"date":2327,"open":1905,"high":1823,"low":1905,"close":1746,"change":127,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1746},"2025-07-21",1.55,6946800,{"date":2331,"open":2332,"high":1812,"low":1690,"close":2333,"change":157,"percent_change":1793,"volume":2334,"transactions":9,"vwap":2333},"2025-07-18",57.98,58.02,5688800,{"date":2336,"open":1830,"high":2303,"low":2337,"close":2332,"change":401,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2332},"2025-07-17",57.5,-1.5,12501400,{"date":2341,"open":1851,"high":2342,"low":1818,"close":1716,"change":945,"percent_change":1435,"volume":2343,"transactions":9,"vwap":1716},"2025-07-16",58.97,7054300,{"date":2345,"open":1900,"high":1774,"low":2346,"close":1825,"change":845,"percent_change":205,"volume":2347,"transactions":9,"vwap":1825},"2025-07-15",57.75,7739800,{"date":2349,"open":1865,"high":1790,"low":1637,"close":1881,"change":2318,"percent_change":639,"volume":2350,"transactions":9,"vwap":1881},"2025-07-14",8320700,{"date":2352,"open":1846,"high":1846,"low":1711,"close":1900,"change":1944,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1900},"2025-07-11",-1.28,9431100,{"date":2356,"open":1845,"high":2357,"low":2337,"close":1630,"change":1385,"percent_change":1875,"volume":2358,"transactions":9,"vwap":1630},"2025-07-10",58.67,14342400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2346,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2346},"2025-07-09",59.42,59.49,56.86,-1.79,-3.01,22224800,{"date":2368,"open":1536,"high":2369,"low":2370,"close":2371,"change":177,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-08",60.28,59.23,59.54,-1.18,7939200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":205,"percent_change":1641,"volume":2380,"transactions":9,"vwap":2379},"2025-07-07",59.62,60.36,59.59,60.25,7376500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":51,"percent_change":1206,"volume":2386,"transactions":9,"vwap":2384},"2025-07-03",59.07,59.65,59.029999,4776100,{"date":2388,"open":2389,"high":2370,"low":1737,"close":1949,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1949},"2025-07-02",58.53,1.03,1.77,9264200,{"date":2394,"open":1746,"high":2395,"low":2396,"close":2397,"change":1557,"percent_change":1111,"volume":2398,"transactions":9,"vwap":2397},"2025-07-01",59.29,58.040001,58.14,7656800,{"date":2400,"open":1738,"high":2401,"low":2402,"close":2403,"change":700,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-30",58.79,58.26,58.63,-0.2,9462300,{"date":2407,"open":2408,"high":2409,"low":1879,"close":1726,"change":2078,"percent_change":269,"volume":2410,"transactions":9,"vwap":1726},"2025-06-27",58.65,58.85,11502900,{"date":2412,"open":2413,"high":1762,"low":2408,"close":2401,"change":795,"percent_change":439,"volume":2414,"transactions":9,"vwap":2401},"2025-06-26",59.040001,6974700,{"date":2416,"open":2417,"high":1769,"low":2418,"close":1763,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1763},"2025-06-25",59.71,58.93,-0.97,-1.62,7040700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":216,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-24",60.43,60.45,59.9,59.91,-0.96,5767100,{"date":2431,"open":1755,"high":2432,"low":2433,"close":2434,"change":93,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-23",60.63,59.7,60.49,1.24,8956900,{"date":2438,"open":1764,"high":1755,"low":1761,"close":1755,"change":844,"percent_change":1188,"volume":2439,"transactions":9,"vwap":1755},"2025-06-20",23289800,{"date":2441,"open":2418,"high":2442,"low":2418,"close":2362,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2362},"2025-06-18",59.79,0.5,0.85,8262900,{"date":2447,"open":2448,"high":1781,"low":1819,"close":1717,"change":364,"percent_change":1835,"volume":2449,"transactions":9,"vwap":1717},"2025-06-17",58.81,7222400,{"date":2451,"open":1774,"high":1764,"low":1923,"close":1896,"change":608,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1896},"2025-06-16",-1.69,10536900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":1769,"change":1318,"percent_change":310,"volume":2459,"transactions":9,"vwap":1769},"2025-06-13",60.2,60.5,59.55,10174000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1505,"percent_change":1506,"volume":2466,"transactions":9,"vwap":2465},"2025-06-12",60.11,60.14,59.2,59.92,10489400,{"date":2468,"open":2469,"high":2470,"low":1640,"close":2427,"change":2471,"percent_change":2243,"volume":2472,"transactions":9,"vwap":2427},"2025-06-11",58.56,59.95,1.35,9052300,{"date":2474,"open":2475,"high":2476,"low":1841,"close":2469,"change":78,"percent_change":1854,"volume":2477,"transactions":9,"vwap":2469},"2025-06-10",59.080002,59.25,8697200,{"date":2479,"open":2480,"high":1817,"low":2481,"close":2383,"change":117,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2383},"2025-06-09",59.16,58.91,-0.29,6357500,{"date":2485,"open":1824,"high":2486,"low":2370,"close":2487,"change":795,"percent_change":439,"volume":2488,"transactions":9,"vwap":2487},"2025-06-06",59.66,59.24,4858300,{"date":2490,"open":2361,"high":2312,"low":2418,"close":2491,"change":774,"percent_change":660,"volume":2492,"transactions":9,"vwap":2491},"2025-06-05",59.39,9055200,{"date":2494,"open":2495,"high":2496,"low":1757,"close":2311,"change":1472,"percent_change":1679,"volume":2497,"transactions":9,"vwap":2311},"2025-06-04",60.35,60.41,7602600,{"date":2499,"open":2500,"high":2501,"low":2297,"close":2502,"change":311,"percent_change":1421,"volume":2503,"transactions":9,"vwap":2502},"2025-06-03",60.55,60.88,60.37,6785200,{"date":2505,"open":2377,"high":2506,"low":1623,"close":2432,"change":1506,"percent_change":1704,"volume":2507,"transactions":9,"vwap":2432},"2025-06-02",60.64,6413400,{"date":2509,"open":2510,"high":2511,"low":1950,"close":2512,"change":1932,"percent_change":1124,"volume":2513,"transactions":9,"vwap":2512},"2025-05-30",59.52,60.62,60.61,12772800,{"date":2515,"open":1761,"high":2303,"low":2516,"close":1762,"change":1495,"percent_change":1495,"volume":2517,"transactions":9,"vwap":1762},"2025-05-29",58.89,5321400,{"date":2519,"open":2520,"high":2521,"low":1817,"close":1762,"change":680,"percent_change":1427,"volume":2522,"transactions":9,"vwap":1762},"2025-05-28",59.6,59.73,4767100,{"date":2524,"open":2521,"high":2525,"low":1831,"close":2376,"change":700,"percent_change":2404,"volume":2526,"transactions":9,"vwap":2376},"2025-05-27",59.78,5216200,{"date":2528,"open":2529,"high":1769,"low":2530,"close":2531,"change":1188,"percent_change":93,"volume":2532,"transactions":9,"vwap":2531},"2025-05-23",59.63,59.26,59.74,4863100,{"date":2534,"open":2535,"high":2378,"low":1870,"close":2536,"change":795,"percent_change":439,"volume":2537,"transactions":9,"vwap":2536},"2025-05-22",59.4,59.3,5789200,{"date":2539,"open":2426,"high":2470,"low":1781,"close":2540,"change":1258,"percent_change":1944,"volume":2541,"transactions":9,"vwap":2540},"2025-05-21",59.45,7614300,{"date":2543,"open":2535,"high":2544,"low":2535,"close":2426,"change":968,"percent_change":1085,"volume":2545,"transactions":9,"vwap":2426},"2025-05-20",60.09,5819900,{"date":2547,"open":2548,"high":1762,"low":2401,"close":2549,"change":43,"percent_change":448,"volume":2550,"transactions":9,"vwap":2549},"2025-05-19",59.049999,59.47,6318300,{"date":2552,"open":1798,"high":1859,"low":1709,"close":2516,"change":1249,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2516},"2025-05-16",1.43,5927700,{"date":2556,"open":1648,"high":1818,"low":2557,"close":2558,"change":1573,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-15",56.63,58.060001,3.07,8851100,{"date":2562,"open":2563,"high":2564,"low":1667,"close":1942,"change":680,"percent_change":439,"volume":2565,"transactions":9,"vwap":1942},"2025-05-14",56.35,56.73,9070600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1907,"percent_change":1111,"volume":2572,"transactions":9,"vwap":2571},"2025-05-13",56.95,56.97,56.31,56.47,11410600,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2568,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2568},"2025-05-12",58.27,56.52,-2.48,-4.17,16278600,{"date":2581,"open":2582,"high":2583,"low":2293,"close":2584,"change":2419,"percent_change":1098,"volume":2585,"transactions":9,"vwap":2584},"2025-05-09",60.12,60.16,59.43,5747300,{"date":2587,"open":2588,"high":2589,"low":2544,"close":1588,"change":78,"percent_change":1111,"volume":2590,"transactions":9,"vwap":1588},"2025-05-08",60.48,60.98,7904400,{"date":2592,"open":2593,"high":2594,"low":2502,"close":2280,"change":968,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2280},"2025-05-07",60.53,61.26,0.71,9189200,{"date":2598,"open":2465,"high":2511,"low":2599,"close":2588,"change":730,"percent_change":1565,"volume":2600,"transactions":9,"vwap":2588},"2025-05-06",59.85,6527400,{"date":2602,"open":1547,"high":2603,"low":2604,"close":2284,"change":844,"percent_change":1188,"volume":2605,"transactions":9,"vwap":2284},"2025-05-05",60.049999,59.12,6656000,{"date":2607,"open":2293,"high":2309,"low":2548,"close":2312,"change":967,"percent_change":101,"volume":2608,"transactions":9,"vwap":2312},"2025-05-02",7027500,{"date":2610,"open":1746,"high":2303,"low":1723,"close":2311,"change":290,"percent_change":944,"volume":2611,"transactions":9,"vwap":2311},"2025-05-01",9436800,{"date":2613,"open":2604,"high":2486,"low":2614,"close":2615,"change":945,"percent_change":1435,"volume":2616,"transactions":9,"vwap":2615},"2025-04-30",58.58,59.15,13422300,{"date":2618,"open":1936,"high":2324,"low":2619,"close":2620,"change":43,"percent_change":180,"volume":2621,"transactions":9,"vwap":2620},"2025-04-29",56.81,58.77,12724200,{"date":2623,"open":1737,"high":2624,"low":2625,"close":1861,"change":269,"percent_change":700,"volume":2626,"transactions":9,"vwap":1861},"2025-04-28",58.78,57.87,8849800,{"date":2628,"open":1726,"high":2418,"low":1791,"close":2402,"change":1258,"percent_change":1197,"volume":2629,"transactions":9,"vwap":2402},"2025-04-25",5680300,{"date":186,"open":1880,"high":2624,"low":2631,"close":2632,"change":94,"percent_change":945,"volume":2633,"transactions":9,"vwap":2632},58.23,58.71,6053700]