[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMC":3,"homepage-market-summary":35,"stock-historical-OMC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OMC","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},"Omnicom Group Inc.","NYSE",null,"SERVICES-ADVERTISING AGENCIES","Omnicom is a holding company that owns several advertising agencies and related firms. It provides traditional and digital advertising services that include creative design, market research, data analytics, ad placement, and public relations. The firm operates globally, providing services in more than 70 countries; it generates more than 60% of its revenue in North America and 20% in Europe.","120,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2741,3.2,"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},74.87,75.04,75.52,74.2,75.1,-0.23,-0.31,1802753.368995,36168,74.9017,89.565,66.33,4242347.8456629645,36.8,9220,{"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,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},4098795,1496060157.107067,-0.07,"2025-04-25",[187,188,198,209,219,230,239,249,258,268,275,285,294,304,314,325,336,347,358,368,379,390,400,411,422,433,444,455,466,475,483,493,503,512,523,533,543,553,563,574,583,593,602,612,623,633,643,654,665,676,687,697,708,718,729,740,751,762,771,780,789,796,804,812,820,826,834,843,851,860,868,875,883,889,896,903,912,921,930,938,946,955,962,966,974,981,988,996,1002,1008,1016,1023,1032,1040,1045,1052,1060,1068,1076,1084,1091,1099,1107,1114,1123,1130,1137,1145,1152,1158,1163,1171,1178,1187,1194,1202,1209,1215,1222,1227,1235,1243,1251,1259,1267,1273,1279,1285,1291,1297,1303,1308,1312,1319,1326,1333,1340,1345,1352,1359,1364,1371,1378,1385,1392,1400,1405,1412,1420,1428,1435,1441,1449,1457,1464,1471,1480,1487,1493,1500,1508,1516,1522,1531,1539,1547,1555,1563,1570,1578,1585,1594,1600,1604,1611,1614,1620,1625,1634,1640,1646,1654,1661,1668,1677,1681,1688,1696,1703,1710,1715,1721,1727,1734,1741,1746,1753,1760,1764,1769,1775,1783,1789,1795,1802,1808,1815,1823,1832,1839,1846,1854,1861,1868,1875,1881,1889,1895,1903,1910,1919,1924,1929,1936,1942,1948,1954,1960,1966,1973,1979,1987,1991,1996,2000,2006,2011,2018,2025,2031,2036,2042,2051,2055,2062,2066,2071,2077,2081,2087,2094,2098,2103,2107,2111,2117,2125,2134,2142,2147,2152,2160,2166,2173,2178,2182,2186,2192,2198,2205,2211,2216,2225,2230,2237,2241,2248,2252,2256,2262,2266,2272,2277,2283,2287,2291,2297,2301,2306,2309,2315,2320,2325,2330,2336,2343,2349,2355,2360,2364,2370,2373,2377,2380,2384,2390,2398,2405,2412,2419,2426,2431,2435,2439,2445,2453,2459,2463,2468,2472,2477,2483,2490,2495,2502,2507,2515,2521,2528,2536,2544,2552,2557,2562,2567,2573,2579,2585,2591,2597,2603,2607,2612,2618,2623,2628,2632,2639,2645,2650,2653,2657,2663,2667,2672,2676,2681,2686,2690,2693,2697,2701,2705,2710,2713],{"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":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",75.38,75.935,74.53,-0.15,-0.2,2038730.482392,35100,75.0854,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",74.26,75.49,74.15,75.25,1.1,1.48,2358360.731453,30904,75.1177,{"date":210,"open":211,"high":212,"low":213,"close":202,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",74.93,75.11,73.66,-0.55,-0.74,1947964.602494,33318,74.1668,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",75.37,76.63,74.44,74.7,1.07,1.45,3044337.924544,49341,75.1687,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":172,"volume":236,"transactions":237,"vwap":238},"2026-09-30",74.21,74.73,73.63,-0.51,1958753.493029,29906,74.0057,{"date":240,"open":241,"high":190,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",74.72,73.84,74.14,-0.96,-1.28,2518777.188908,37334,74.2381,{"date":250,"open":22,"high":251,"low":252,"close":24,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",75.85,74.68,-1.05,-1.38,2771894.959999,44128,75.1568,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":226,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",74.5,76.17,73.97,76.15,1.94,2895971.427849,39954,75.8295,{"date":269,"open":270,"high":271,"low":223,"close":224,"change":86,"percent_change":253,"volume":272,"transactions":273,"vwap":274},"2026-09-24",75.41,76.34,1845934.263744,32329,74.8474,{"date":276,"open":277,"high":278,"low":279,"close":201,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",75.17,76.64,74.25,0.15,0.2,2916242.525071,42221,75.727,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":167,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",76.37,74.7136,75.34,-0.33,2615859.465506,34070,75.301,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":245,"volume":301,"transactions":302,"vwap":303},"2026-09-21",77.1,77.34,74.97,75.59,-0.98,3705064.690258,45108,75.67,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",77.46,75.66,76.57,-2.03,-2.58,16729632.594584,51837,76.6017,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",79.52,79.755,78.48,78.6,-0.73,-0.92,1915555.962838,32660,78.8379,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",79.5,80.15,78.795,79.33,-0.52,-0.65,2083038.000128,35198,79.4228,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",80.23,81.04,79.66,79.85,-1.22,-1.5,2026719.972567,34368,80.1939,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",80.01,81.69,79.7784,81.07,2.06,2.61,2349901.083207,36924,80.867,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":214,"volume":365,"transactions":366,"vwap":367},"2026-09-11",79.87,80.035,78.42,79.01,-0.44,1952103.952553,36078,79.0401,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",78.23,79.81,77.97,79.45,1.15,1.47,2437308.212293,39206,79.262,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",80.49,80.5,77.05,78.3,-2.83,-3.49,3276577.357085,52757,78.4442,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",82.34,80.465,81.13,-1.49,-1.8,3696116.240305,51929,81.1802,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",83.51,83.8,82.19,82.62,-2.11,-2.49,2722083.596613,45664,82.7293,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",83.3,84.8,81.97,84.73,2.97,3.63,3190085.00475,44783,83.7463,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",85.9,87.47,80.535,81.76,-4.33,-5.03,4821013.663001,73557,83.4315,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",87.43,87.62,85.66,86.09,-1.44,-1.65,1553256.014532,31606,86.2377,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",88,88.3,87.39,87.53,-0.75,-0.85,1895737.989419,26658,87.6143,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",88.17,89.22,88.0125,88.28,0.39,0.44,1389408.689101,25710,88.3884,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",87.19,88.92,87.89,0,2587335.387087,38250,88.1186,{"date":476,"open":477,"high":478,"low":479,"close":470,"change":26,"percent_change":155,"volume":480,"transactions":481,"vwap":482},"2026-08-26",87.9,88.18,86.48,1875006.444535,31224,87.6672,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":215,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",88.14,88.7156,87.69,88.2,-0.83,1941987.472912,42187,88.2398,{"date":494,"open":495,"high":30,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",87.92,87.6,88.94,1.4,1.6,2312274.997092,53959,88.9098,{"date":504,"open":505,"high":460,"low":506,"close":507,"change":77,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",86.97,86.195,87.54,0.54,1783991.250022,25279,87.5748,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",87.32,88.095,86.31,87.07,-0.36,-0.41,1450960.625886,31681,87.0276,{"date":524,"open":525,"high":526,"low":527,"close":435,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",86.2,88.23,85.33,1.12,1.3,2051749.010738,34507,87.5291,{"date":534,"open":535,"high":536,"low":537,"close":516,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",86.63,87.64,85.965,0.85,0.99,1842716.814815,32235,86.6819,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":406,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",86.29,86.83,85.42,85.46,-2.41,1766707.381754,29621,85.8223,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":86,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",88.43,88.55,87.095,87.57,-0.89,1717035.832622,32253,87.5986,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",86.05,88.4,85.665,88.36,2.85,3.33,2243249.330043,38666,87.4389,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":364,"percent_change":235,"volume":580,"transactions":581,"vwap":582},"2026-08-12",84.6,85.84,83.96,85.51,2109947.873793,38179,85.207,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":529,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",83.87,86.66,83.74,85.95,1.54,2135483.162521,37988,85.8002,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":172,"volume":599,"transactions":600,"vwap":601},"2026-08-10",84.905,83.095,84.65,-0.59,1890369.929654,38118,84.252,{"date":603,"open":604,"high":579,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",82.65,82.265,85.24,2.73,3.31,2106818.585283,36582,84.8856,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",83.54,84.5,81.85,82.51,0.8,0.98,2841095.03485,41507,82.568,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":126,"volume":630,"transactions":631,"vwap":632},"2026-08-05",82,83.43,81.109,81.71,-0.1,3020611.687265,45632,81.9117,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":17,"volume":640,"transactions":641,"vwap":642},"2026-08-04",78.9,82.02,78.805,81.81,2.54,3684286.496419,48678,81.0994,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",79.7,82.585,79.04,79.27,0.57,0.72,2638560.436843,46219,79.6975,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",78.4,80.07,78.1001,78.7,-0.91,-1.14,4236001.432274,54959,78.6637,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",79.73,80.34,76.455,79.61,-2.97,-3.6,4704852.929487,69966,78.672,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",83.63,84.41,80,82.58,-3.64,-4.22,7355916.845484,90483,82.7699,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",83.04,87.41,86.22,3.81,4.62,3972616.801009,57460,86.2286,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",80.96,82.76,80.91,82.41,2.75,3.45,3779531.394355,44748,82.332,{"date":709,"open":710,"high":711,"low":712,"close":340,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",78.84,80.21,78.09,1.76,2.26,2108872.534203,35577,79.6507,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",78.86,79.32,77.89,77.9,-1.48,-1.86,3570649.118757,41404,78.2761,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",79.31,80.11,79.0428,79.38,0.17,0.21,2126812.552033,33662,79.4093,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",81.11,81.72,79.07,79.21,-3.16,-3.84,3060285.819873,50612,79.7959,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",81.56,82.915,81,82.37,0.64,0.78,1997446.46824,31964,82.279,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-17",84.099998,85.18,81.47,81.73,-2.44,-2.9,3208100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-16",82.2,84.2,81.27,84.17,3.24,4,2459900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-15",81.15,82.92,80.87,80.93,0.18,0.22,2610800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":396,"percent_change":136,"volume":795,"transactions":9,"vwap":794},"2026-07-14",81.5,82.55,80.61,80.75,3012400,{"date":797,"open":798,"high":799,"low":800,"close":792,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-07-13",82.46,83.9,82.12,0.62,0.76,3324500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":204,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-10",81.49,83.12,81.059998,81.93,1.36,2425700,{"date":813,"open":814,"high":766,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",77.96,77.12,80.83,2.23,2.84,2842900,{"date":821,"open":657,"high":328,"low":822,"close":319,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":319},"2026-07-08",77.98,-2.24,-2.77,3189300,{"date":827,"open":806,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",81.88,80.67,80.84,0.94,1.18,2929200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",78.75,80.24,78.45,79.9,1.28,1.63,3546600,{"date":844,"open":845,"high":846,"low":221,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",76.13,78.77,78.62,2.51,3.3,3318000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",72.79,77.080002,72.41,76.11,3.28,4.5,5404800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":395,"volume":867,"transactions":9,"vwap":865},"2026-06-30",73.43,74.029999,71.85,72.83,-1.1,8939400,{"date":869,"open":260,"high":870,"low":871,"close":872,"change":873,"percent_change":374,"volume":874,"transactions":9,"vwap":872},"2026-06-29",75.99,73.32,73.93,0.84,4372300,{"date":876,"open":877,"high":20,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",73.61,71.52,73.089996,-0.34,-0.46,10033000,{"date":884,"open":885,"high":886,"low":887,"close":862,"change":25,"percent_change":26,"volume":888,"transactions":9,"vwap":862},"2026-06-25",73.25,75.2,72.82,2797500,{"date":890,"open":891,"high":892,"low":891,"close":213,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":213},"2026-06-24",72.99,74.27,0.7,0.96,2912500,{"date":897,"open":898,"high":234,"low":899,"close":900,"change":901,"percent_change":649,"volume":902,"transactions":9,"vwap":900},"2026-06-23",73.57,71.82,72.96,0.41,3992300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",70.3,72.74,70.29,72.55,1.2,1.68,5405300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",75.48,75.6,70.84,71.35,-4.96,-6.5,24461900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",77.21,78.099998,75.71,76.31,-1.06,-1.37,3853800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":528,"volume":937,"transactions":9,"vwap":935},"2026-06-16",76.85,77.39,76.25,77.37,0.86,3567300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":43,"volume":945,"transactions":9,"vwap":943},"2026-06-15",76.47,77.23,75.94,76.51,-0.17,3698500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",76.2,77.65,75.080002,76.68,1.09,1.44,3315100,{"date":956,"open":957,"high":261,"low":958,"close":299,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":299},"2026-06-11",73.98,73.31,1.61,2.18,3898100,{"date":963,"open":964,"high":251,"low":234,"close":957,"change":440,"percent_change":136,"volume":965,"transactions":9,"vwap":957},"2026-06-10",74.75,3109600,{"date":967,"open":886,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",76.36,74.64,75.63,0.56,0.75,2881000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":162,"percent_change":121,"volume":980,"transactions":9,"vwap":979},"2026-06-08",74.76,75.64,73.95,75.07,3184300,{"date":982,"open":983,"high":261,"low":984,"close":985,"change":121,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-05",76.059998,75.019997,75.31,-0.42,2903800,{"date":989,"open":990,"high":991,"low":992,"close":970,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":970},"2026-06-04",75.28,77.16,74.82,1.89,2.56,2389800,{"date":997,"open":985,"high":289,"low":998,"close":999,"change":724,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-03",73.29,73.74,-1.97,3341100,{"date":1003,"open":307,"high":925,"low":1004,"close":1005,"change":450,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-02",73.78,75.22,-0.99,2678700,{"date":1009,"open":1010,"high":948,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",73.55,73.36,75.97,3.26,4.48,3335100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":254,"percent_change":725,"volume":1022,"transactions":9,"vwap":1021},"2026-05-29",73.16,73.69,72.51,72.71,6991700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",73.81,74.45,73.19,74.089996,-0.76,-1.02,2005200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":462,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-27",74.56,76.29,74.38,74.85,0.59,2347900,{"date":1041,"open":1042,"high":976,"low":877,"close":1043,"change":331,"percent_change":172,"volume":1044,"transactions":9,"vwap":1043},"2026-05-26",74.43,74.41,2494300,{"date":1046,"open":279,"high":1047,"low":1048,"close":211,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":211},"2026-05-22",75.47,74.22,1.16,1.57,2525300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":993,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-21",71.26,73.83,70.47,73.77,2.63,3739300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":76,"volume":1067,"transactions":9,"vwap":1065},"2026-05-20",71.41,72.18,69.98,71.88,0.05,2996200,{"date":1069,"open":885,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",75.36,71.73,71.83,-1.31,-1.79,3333300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1013,"volume":1083,"transactions":9,"vwap":1081},"2026-05-18",71.4,74.099998,70.92,73.14,2.31,3734800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":450,"percent_change":253,"volume":1090,"transactions":9,"vwap":1089},"2026-05-15",72.12,72.57,70.8,70.83,3760000,{"date":1092,"open":1093,"high":203,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",74.49,71.56,71.58,-2.66,-3.58,3012200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":396,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",75.5,75.73,73.52,74.24,-2.37,4119000,{"date":1108,"open":1109,"high":1110,"low":1055,"close":1111,"change":1112,"percent_change":832,"volume":1113,"transactions":9,"vwap":1111},"2026-05-12",75.13,76.050003,76.040001,0.89,4004900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-11",77.15,77.28,74.61,75.15,-1.91,-2.48,7468600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1125,"change":1128,"percent_change":786,"volume":1129,"transactions":9,"vwap":1125},"2026-05-08",77.059998,77.48,75.78,0.14,2837700,{"date":1131,"open":1132,"high":1133,"low":856,"close":1134,"change":1135,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-07",76.76,77.61,76.92,0.01,3841200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":320,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-06",78.46,78.5,76.7,76.91,-0.94,5316200,{"date":1146,"open":845,"high":1147,"low":1110,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",78.41,77.64,1.37,1.8,6516100,{"date":1153,"open":1154,"high":1126,"low":1155,"close":1156,"change":332,"percent_change":451,"volume":1157,"transactions":9,"vwap":1156},"2026-05-04",76.53,75.93,76.27,3795000,{"date":1159,"open":923,"high":372,"low":1160,"close":1134,"change":281,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1134},"2026-05-01",76.67,0.26,3646800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":893,"volume":1170,"transactions":9,"vwap":1168},"2026-04-30",75.76,78.11,75.51,76.72,0.53,6160900,{"date":1172,"open":1173,"high":1174,"low":998,"close":1175,"change":172,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-29",76.97,78.2,76.19,-0.9,7986800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",76.58,76.99,74.79,76.88,0.87,1.14,7231000,{"date":1188,"open":1189,"high":1125,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",75.82,76.010002,0.27,0.36,3762700,{"date":1195,"open":1196,"high":926,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",76.3,74.86,75.74,-1.08,-1.41,4047300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":70,"percent_change":440,"volume":1208,"transactions":9,"vwap":1207},"2026-04-23",77.81,78.059998,76.07,76.82,4313000,{"date":1210,"open":1211,"high":1212,"low":1142,"close":1166,"change":1213,"percent_change":1066,"volume":1214,"transactions":9,"vwap":1166},"2026-04-22",78.22,78.94,0.04,3447900,{"date":1216,"open":1217,"high":340,"low":1218,"close":1219,"change":1220,"percent_change":214,"volume":1221,"transactions":9,"vwap":1219},"2026-04-21",78.63,77.83,78.07,-0.43,3750700,{"date":1223,"open":1224,"high":1225,"low":1219,"close":1140,"change":944,"percent_change":43,"volume":1226,"transactions":9,"vwap":1140},"2026-04-20",78.25,79.11,3325600,{"date":1228,"open":720,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",80.059998,78.32,78.67,-0.09,-0.11,4143000,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-16",78.28,79.56,78.76,1.27,1.64,2886500,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",76.48,78.019997,77.49,1.01,1.32,4016200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1245,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1245},"2026-04-14",76.23,77.51,75.86,0.48,0.63,3267800,{"date":1260,"open":1261,"high":1262,"low":892,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",74.35,76.75,76,1.23,1.65,3704700,{"date":1268,"open":1269,"high":1270,"low":1261,"close":1271,"change":1233,"percent_change":193,"volume":1272,"transactions":9,"vwap":1271},"2026-04-10",75.33,75.92,74.77,3195900,{"date":1274,"open":1270,"high":1270,"low":234,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-09",74.88,-1.99,-2.59,5487600,{"date":1280,"open":941,"high":1148,"low":1281,"close":1282,"change":1283,"percent_change":959,"volume":1284,"transactions":9,"vwap":1282},"2026-04-08",76.38,76.87,1.22,3311800,{"date":1286,"open":307,"high":1287,"low":1288,"close":1289,"change":26,"percent_change":519,"volume":1290,"transactions":9,"vwap":1289},"2026-04-07",77.019997,75.42,75.65,4708200,{"date":1292,"open":1293,"high":1245,"low":1294,"close":1295,"change":374,"percent_change":589,"volume":1296,"transactions":9,"vwap":1295},"2026-04-06",74.3,74.16,75.96,3163200,{"date":1298,"open":1182,"high":1156,"low":279,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-02",74.81,-0.4,-0.53,4216100,{"date":1304,"open":984,"high":968,"low":20,"close":1305,"change":629,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-01",75.21,-0.13,4352000,{"date":1309,"open":948,"high":932,"low":232,"close":985,"change":1310,"percent_change":1310,"volume":1311,"transactions":9,"vwap":985},"2026-03-31",-0.01,12183100,{"date":1313,"open":260,"high":983,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-30",74.07,75.32,1.5,2.03,6443200,{"date":1320,"open":1321,"high":1070,"low":1322,"close":1323,"change":395,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-27",75.24,73.56,73.82,-1.98,5215900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":985,"change":1220,"percent_change":1331,"volume":1332,"transactions":9,"vwap":985},"2026-03-26",75.45,76.49,73.88,-0.57,4155100,{"date":1334,"open":983,"high":1335,"low":1336,"close":1198,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1198},"2026-03-25",76.83,74.31,0.35,0.46,3636500,{"date":1341,"open":1342,"high":1206,"low":1026,"close":1343,"change":167,"percent_change":290,"volume":1344,"transactions":9,"vwap":1343},"2026-03-24",74.92,75.39,3616500,{"date":1346,"open":271,"high":1347,"low":1348,"close":977,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":977},"2026-03-23",76.55,74.36,0.58,0.77,5111000,{"date":1353,"open":1102,"high":1354,"low":1314,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-20",76.33,75.059998,-0.78,-1.03,10266700,{"date":1360,"open":1189,"high":1361,"low":1101,"close":1362,"change":162,"percent_change":121,"volume":1363,"transactions":9,"vwap":1362},"2026-03-19",77.74,75.84,4921600,{"date":1365,"open":1254,"high":1366,"low":942,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-18",78.21,76.080002,-2.31,-2.95,3753900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":290,"percent_change":986,"volume":1377,"transactions":9,"vwap":1376},"2026-03-17",78.89,80.73,78.31,78.39,4819700,{"date":1379,"open":822,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":832,"volume":1384,"transactions":9,"vwap":1382},"2026-03-16",79.18,77.4,78.72,0.92,5062400,{"date":1386,"open":1387,"high":1388,"low":1148,"close":1389,"change":1233,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-13",78.78,79.55,77.8,-0.14,5025300,{"date":1393,"open":1394,"high":1395,"low":1287,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",79,81.89,77.91,-2.15,-2.69,5583000,{"date":1401,"open":1402,"high":616,"low":1403,"close":1229,"change":321,"percent_change":661,"volume":1404,"transactions":9,"vwap":1229},"2026-03-11",80.99,79.14,4601400,{"date":1406,"open":1407,"high":615,"low":1408,"close":1409,"change":1410,"percent_change":1097,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",84.13,80.77,80.98,-3.01,4639200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1143,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-09",84.42,84.67,82.6,83.99,-1.11,4921100,{"date":1421,"open":576,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",85.059998,82.95,84.93,0.16,0.19,3850900,{"date":1429,"open":1430,"high":1431,"low":679,"close":1432,"change":1357,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-05",85.8,87.17,84.77,-1.2,4465300,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1430,"change":832,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2026-03-04",84.29,86.43,1.39,3632600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":215,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-03",83.91,85.77,82.89,84.62,-0.87,5095300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":76,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-02",84.46,85.54,83.59,85.36,0.08,4141400,{"date":1458,"open":1459,"high":579,"low":1460,"close":1461,"change":1349,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-27",81.62,81.21,85.29,0.68,6074300,{"date":1465,"open":1466,"high":588,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-26",83.050003,84.71,2,2.42,6379100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-25",82.44,82.98,81.099998,82.71,0.25,0.3,4663000,{"date":1481,"open":1482,"high":1483,"low":382,"close":798,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":798},"2026-02-24",80.76,83.86,1.71,2.12,5218400,{"date":1488,"open":1489,"high":1490,"low":667,"close":794,"change":1491,"percent_change":1410,"volume":1492,"transactions":9,"vwap":794},"2026-02-23",83.83,85.68,-2.51,7830800,{"date":1494,"open":427,"high":578,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-20",81.6,83.26,2.32,2.87,17279200,{"date":1501,"open":1502,"high":742,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-19",74.48,73.42,80.94,10.78,15.36,14537700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":960,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-18",67.98,70.51,67.46,70.16,3.21,6431400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1510,"change":1030,"percent_change":724,"volume":1521,"transactions":9,"vwap":1510},"2026-02-17",69.41,69.5,67.25,4344400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-13",67.56,69.11,67.27,69,1.73,2.57,4376100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1526,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1526},"2026-02-12",69.71,70.2,66.66,-2.05,-2.96,5284700,{"date":1540,"open":1020,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-11",72.88,68.88,69.32,-3.74,-5.12,6537000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1082,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-10",71.5,73.17,71.099998,73.059998,3.27,4788400,{"date":1556,"open":1557,"high":1558,"low":1542,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-09",69.73,70.86,70.75,0.88,1.26,4701500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":972,"percent_change":952,"volume":1569,"transactions":9,"vwap":1568},"2026-02-06",68.71,70.42,68.5,69.87,3585300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":150,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-05",69.97,70.85,68.28,69.12,-0.03,4784800,{"date":1579,"open":1580,"high":1581,"low":31,"close":1582,"change":374,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-04",66.53,70.040001,69.14,1.69,6265600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-03",71.78,72.45,67.93,67.99,-8.53,-11.15,8434900,{"date":1595,"open":951,"high":1596,"low":1102,"close":1597,"change":331,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-02",77.54,76.52,-0.67,3861800,{"date":1601,"open":1035,"high":854,"low":915,"close":1602,"change":1240,"percent_change":910,"volume":1603,"transactions":9,"vwap":1602},"2026-01-30",77.040001,6338800,{"date":1605,"open":1606,"high":1607,"low":298,"close":1608,"change":100,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-29",76.54,76.93,75.77,-1.01,4118600,{"date":1612,"open":1389,"high":319,"low":934,"close":1606,"change":395,"percent_change":1120,"volume":1613,"transactions":9,"vwap":1606},"2026-01-28",3977700,{"date":1615,"open":657,"high":382,"low":1616,"close":1617,"change":1618,"percent_change":769,"volume":1619,"transactions":9,"vwap":1617},"2026-01-27",77.22,78.029999,-2.33,4991000,{"date":1621,"open":338,"high":382,"low":327,"close":1622,"change":649,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-26",80.36,0.71,2504200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-23",80.089996,81.41,79.16,79.79,0.55,0.69,3172500,{"date":1635,"open":1147,"high":1636,"low":1147,"close":1637,"change":1638,"percent_change":873,"volume":1639,"transactions":9,"vwap":1637},"2026-01-22",79.72,79.24,0.66,2584400,{"date":1641,"open":1642,"high":341,"low":1643,"close":1644,"change":1631,"percent_change":893,"volume":1645,"transactions":9,"vwap":1644},"2026-01-21",78.47,78.19,78.58,2605700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1617,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1617},"2026-01-20",79.76,80.019997,77.69,-1.76,-2.21,3729900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1630,"change":253,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1630},"2026-01-16",80.2,81.25,79.29,-1.3,3285900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":830,"change":1638,"percent_change":1666,"volume":1667,"transactions":9,"vwap":830},"2026-01-15",80.17,81.23,79.029999,0.82,3619800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-14",78,80.74,77.77,80.18,2.67,3.44,4227300,{"date":1678,"open":1679,"high":836,"low":1607,"close":1254,"change":332,"percent_change":489,"volume":1680,"transactions":9,"vwap":1254},"2026-01-13",78.13,3541000,{"date":1682,"open":1683,"high":1684,"low":1218,"close":1685,"change":321,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-12",78.54,78.85,78.16,-1.16,3371100,{"date":1689,"open":836,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-09",79.54,77.53,79.080002,0.29,0.37,2919200,{"date":1697,"open":854,"high":1698,"low":854,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-08",79.67,78.79,1.21,1.56,3138600,{"date":1704,"open":721,"high":1705,"low":1706,"close":1707,"change":1536,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-07",79.88,77,77.58,-2.57,3830600,{"date":1711,"open":814,"high":1712,"low":1218,"close":1713,"change":840,"percent_change":841,"volume":1714,"transactions":9,"vwap":1713},"2026-01-06",79.71,79.63,3360000,{"date":1716,"open":1717,"high":1374,"low":1166,"close":1718,"change":671,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-05",79.26,78.35,-3.65,6076400,{"date":1722,"open":794,"high":1723,"low":1724,"close":1725,"change":649,"percent_change":1623,"volume":1726,"transactions":9,"vwap":1725},"2026-01-02",81.95,79.59,81.32,3740400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":794,"change":1732,"percent_change":1732,"volume":1733,"transactions":9,"vwap":794},"2025-12-31",80.43,81.3,80.13,0.02,2902700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1374,"change":1161,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1374},"2025-12-30",80.31,81.12,80.14,0.32,3194500,{"date":1742,"open":328,"high":1725,"low":1743,"close":1744,"change":462,"percent_change":1631,"volume":1745,"transactions":9,"vwap":1744},"2025-12-29",79.97,80.47,5412300,{"date":1747,"open":1748,"high":1749,"low":1388,"close":1750,"change":1455,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-26",79.74,80.25,80.029999,0.1,2029400,{"date":1754,"open":710,"high":1755,"low":710,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-24",80.040001,79.95,1.25,1.59,1271100,{"date":1761,"open":1748,"high":1743,"low":1166,"close":659,"change":1143,"percent_change":1762,"volume":1763,"transactions":9,"vwap":659},"2025-12-23",-1.18,3417600,{"date":1765,"open":701,"high":828,"low":1766,"close":1767,"change":598,"percent_change":215,"volume":1768,"transactions":9,"vwap":1767},"2025-12-22",79.53,79.64,4104600,{"date":1770,"open":1771,"high":775,"low":1756,"close":338,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":338},"2025-12-19",80.9,-1.43,-1.75,13157100,{"date":1776,"open":1777,"high":1778,"low":1475,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-18",82.64,82.82,81.66,-1.04,-1.26,4879600,{"date":1784,"open":668,"high":1785,"low":1749,"close":1786,"change":353,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-17",83.21,82.7,2.55,5068900,{"date":1790,"open":1791,"high":1792,"low":1630,"close":1793,"change":1425,"percent_change":281,"volume":1794,"transactions":9,"vwap":1793},"2025-12-16",80.42,81.43,80.64,5994600,{"date":1796,"open":1797,"high":1798,"low":371,"close":1799,"change":1800,"percent_change":1693,"volume":1801,"transactions":9,"vwap":1799},"2025-12-15",80.46,81.18,80.48,0.23,5428100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1749,"change":786,"percent_change":787,"volume":1807,"transactions":9,"vwap":1749},"2025-12-12",80.58,80.89,79.69,5126700,{"date":1809,"open":1133,"high":1810,"low":1811,"close":657,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":657},"2025-12-11",80.55,77.35,2.65,3.42,9330100,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-10",73.71,77.55,77.42,4.18,5.71,9950300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-09",73.48,73.75,72.66,73.24,0.09,0.12,5124400,{"date":1833,"open":1323,"high":1834,"low":891,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-08",74.32,73.15,-0.29,-0.39,5848300,{"date":1840,"open":1841,"high":1842,"low":907,"close":1843,"change":1553,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-05",70.31,74.65,73.44,4.66,8059700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":489,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-04",70.97,71.45,69.86,70.17,-1.17,5546700,{"date":1855,"open":1856,"high":1857,"low":907,"close":1858,"change":1859,"percent_change":309,"volume":1860,"transactions":9,"vwap":1858},"2025-12-03",72.34,73.040001,71,-1.47,6523900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1338,"percent_change":757,"volume":1867,"transactions":9,"vwap":1866},"2025-12-02",72.050003,72.75,71.050003,72.47,6023700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":461,"percent_change":508,"volume":1874,"transactions":9,"vwap":1873},"2025-12-01",71.71,73.39,71.62,72.010002,7730600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1872,"change":1830,"percent_change":735,"volume":1880,"transactions":9,"vwap":1872},"2025-11-28",71.059998,72.69,70.89,9216800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1549,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1549},"2025-11-26",72.6,73.68,71.21,-1.35,-1.85,11208700,{"date":1890,"open":1167,"high":1891,"low":1883,"close":1892,"change":1324,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-25",75.57,72.85,-2.65,7564000,{"date":1896,"open":1897,"high":1101,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-24",74.63,73.7,74.83,-0.04,-0.05,6485300,{"date":1904,"open":1905,"high":984,"low":1906,"close":20,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":20},"2025-11-21",72.19,71.89,3.36,4.7,3434400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-20",72,72.11,71.15,71.51,-0.49,-0.68,2844700,{"date":1920,"open":1898,"high":1898,"low":1906,"close":1912,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1912},"2025-11-19",-1.54,-2.09,2535700,{"date":1925,"open":887,"high":1019,"low":1913,"close":1926,"change":1927,"percent_change":893,"volume":1928,"transactions":9,"vwap":1926},"2025-11-18",73.54,0.51,2813000,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":618,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-17",72.019997,73.12,73.029999,1.11,3384400,{"date":1937,"open":1938,"high":1939,"low":1065,"close":1940,"change":489,"percent_change":661,"volume":1941,"transactions":9,"vwap":1940},"2025-11-14",72.9,72.91,72.23,2206800,{"date":1943,"open":1944,"high":1945,"low":900,"close":1552,"change":1357,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1552},"2025-11-13",73.9,74.28,-1.39,2128900,{"date":1949,"open":1950,"high":1951,"low":871,"close":1028,"change":786,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1028},"2025-11-12",73.72,74.57,0.24,3032700,{"date":1955,"open":885,"high":863,"low":1956,"close":1957,"change":1958,"percent_change":959,"volume":1959,"transactions":9,"vwap":1957},"2025-11-11",72.37,73.91,1.17,2344500,{"date":1961,"open":1962,"high":1962,"low":1963,"close":906,"change":1921,"percent_change":1964,"volume":1965,"transactions":9,"vwap":906},"2025-11-10",74.080002,71.11,-2.07,3921500,{"date":1967,"open":1932,"high":1968,"low":1969,"close":1945,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1945},"2025-11-07",74.33,72.86,1.29,1.77,3037900,{"date":1974,"open":1826,"high":1975,"low":1976,"close":891,"change":519,"percent_change":1977,"volume":1978,"transactions":9,"vwap":891},"2025-11-06",75.55,72.77,-0.56,2956300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1390,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-05",73.5,74.37,72.92,73.4,-0.19,2419300,{"date":1988,"open":1027,"high":1989,"low":887,"close":1926,"change":1927,"percent_change":893,"volume":1990,"transactions":9,"vwap":1926},"2025-11-04",73.89,2507600,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1933,"change":1276,"percent_change":1893,"volume":1995,"transactions":9,"vwap":1933},"2025-11-03",74.66,72.52,3438600,{"date":1997,"open":1093,"high":1998,"low":1962,"close":984,"change":1576,"percent_change":1900,"volume":1999,"transactions":9,"vwap":984},"2025-10-31",75.29,3125300,{"date":2001,"open":2002,"high":2003,"low":1323,"close":2004,"change":1985,"percent_change":167,"volume":2005,"transactions":9,"vwap":2004},"2025-10-30",74.52,76.59,75.050003,3958400,{"date":2007,"open":934,"high":1329,"low":2008,"close":1321,"change":2009,"percent_change":136,"volume":2010,"transactions":9,"vwap":1321},"2025-10-29",74.95,-1.68,4648700,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1134,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1134},"2025-10-28",78.93,76.86,-2.28,-2.88,3346900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":281,"percent_change":1477,"volume":2024,"transactions":9,"vwap":2023},"2025-10-27",79.099998,79.84,78.82,79.2,3041500,{"date":2026,"open":2027,"high":2027,"low":1140,"close":1394,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1394},"2025-10-24",81.080002,-1.33,-1.66,3301200,{"date":2032,"open":2033,"high":828,"low":2034,"close":2034,"change":1176,"percent_change":1418,"volume":2035,"transactions":9,"vwap":2034},"2025-10-23",81.51,80.33,3300700,{"date":2037,"open":2038,"high":2039,"low":318,"close":1664,"change":2040,"percent_change":17,"volume":2041,"transactions":9,"vwap":1664},"2025-10-22",78.49,82.5,2.52,7381700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-21",78.24,79.68,77.94,78.71,0.52,0.67,4062400,{"date":2052,"open":2053,"high":1139,"low":1126,"close":1643,"change":2049,"percent_change":936,"volume":2054,"transactions":9,"vwap":1643},"2025-10-20",77.86,3123700,{"date":2056,"open":1117,"high":1237,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-17",76.65,77.52,0.31,0.4,2986400,{"date":2063,"open":731,"high":721,"low":1173,"close":923,"change":2064,"percent_change":1893,"volume":2065,"transactions":9,"vwap":923},"2025-10-16",-2.1,2481900,{"date":2067,"open":1217,"high":2068,"low":1230,"close":731,"change":802,"percent_change":2069,"volume":2070,"transactions":9,"vwap":731},"2025-10-15",79.93,0.97,4007200,{"date":2072,"open":1165,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1674,"volume":2005,"transactions":9,"vwap":2075},"2025-10-14",78.61,75.7,78.55,2.04,{"date":2078,"open":2079,"high":1126,"low":261,"close":943,"change":1135,"percent_change":1135,"volume":2080,"transactions":9,"vwap":943},"2025-10-13",76.98,3414000,{"date":2082,"open":2083,"high":659,"low":1354,"close":2084,"change":866,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-10",77.92,76.5,-1.42,3332800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":309,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-09",79.98,80.010002,77.6,-2.55,5588400,{"date":2095,"open":839,"high":1793,"low":648,"close":1713,"change":1306,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1713},"2025-10-08",-0.16,5064900,{"date":2099,"open":2100,"high":2101,"low":1683,"close":1648,"change":1561,"percent_change":959,"volume":2102,"transactions":9,"vwap":1648},"2025-10-07",78.68,80.38,4009000,{"date":2104,"open":2105,"high":1766,"low":2053,"close":1140,"change":1112,"percent_change":374,"volume":2106,"transactions":9,"vwap":1140},"2025-10-06",78.080002,5640400,{"date":2108,"open":2109,"high":2038,"low":308,"close":1133,"change":802,"percent_change":539,"volume":2110,"transactions":9,"vwap":1133},"2025-10-03",76.74,3210300,{"date":2112,"open":2113,"high":1691,"low":2114,"close":932,"change":2115,"percent_change":100,"volume":2116,"transactions":9,"vwap":932},"2025-10-02",76.78,75.81,-0.6,4480700,{"date":2118,"open":2119,"high":350,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-01",80.97,77.33,77.45,-4.08,-5,6287800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-30",79.15,82.96,79.059998,81.53,2.4,3.03,11008700,{"date":2135,"open":2120,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-29",79.17,76.8,79.13,2.08,2.7,2538700,{"date":2143,"open":1189,"high":2144,"low":925,"close":2145,"change":1958,"percent_change":589,"volume":2146,"transactions":9,"vwap":2145},"2025-09-26",77.19,77.050003,2556900,{"date":2148,"open":2137,"high":932,"low":221,"close":2149,"change":2150,"percent_change":1921,"volume":2151,"transactions":9,"vwap":2149},"2025-09-25",75.88,-1.19,2613000,{"date":2153,"open":2154,"high":2155,"low":1263,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-24",76.019997,77.26,77.07,0.79,1.04,2265700,{"date":2161,"open":983,"high":1148,"low":1975,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-23",76.28,1.75,2.35,3390900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":192,"change":111,"percent_change":2171,"volume":2172,"transactions":9,"vwap":192},"2025-09-22",74.9,75.43,74.47,-0.64,2450700,{"date":2174,"open":2175,"high":934,"low":1314,"close":2176,"change":1357,"percent_change":1886,"volume":2177,"transactions":9,"vwap":2176},"2025-09-19",75.89,75.010002,8425700,{"date":2179,"open":1141,"high":923,"low":2180,"close":1111,"change":1977,"percent_change":320,"volume":2181,"transactions":9,"vwap":1111},"2025-09-18",75.83,2408900,{"date":2183,"open":1262,"high":838,"low":1196,"close":2184,"change":106,"percent_change":1837,"volume":2185,"transactions":9,"vwap":2184},"2025-09-17",76.6,2893000,{"date":2187,"open":2188,"high":2189,"low":870,"close":2190,"change":1066,"percent_change":76,"volume":2191,"transactions":9,"vwap":2190},"2025-09-16",76.81,77.56,76.9,2342900,{"date":2193,"open":2194,"high":2195,"low":278,"close":932,"change":155,"percent_change":2196,"volume":2197,"transactions":9,"vwap":932},"2025-09-15",77.5,77.66,-0.45,2132600,{"date":2199,"open":2200,"high":2201,"low":1289,"close":2202,"change":2171,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-12",77.57,77.95,77.2,-0.82,3292500,{"date":2206,"open":2207,"high":2053,"low":1189,"close":2208,"change":2209,"percent_change":1469,"volume":2210,"transactions":9,"vwap":2208},"2025-09-11",76.099998,77.84,1.84,2372400,{"date":2212,"open":2194,"high":2194,"low":985,"close":1263,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1263},"2025-09-10",-1.73,-2.23,2964400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-09",78.64,78.91,77.44,77.73,-1.21,-1.53,2789600,{"date":2226,"open":2227,"high":734,"low":2195,"close":1212,"change":1916,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1212},"2025-09-08",79.19,-0.62,4272000,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":1112,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-05",78.52,80.22,79.43,1.13,2729900,{"date":2238,"open":2091,"high":2239,"low":2003,"close":1683,"change":1248,"percent_change":529,"volume":2240,"transactions":9,"vwap":1683},"2025-09-04",78.56,2828400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1691,"change":2246,"percent_change":758,"volume":2247,"transactions":9,"vwap":1691},"2025-09-03",76.94,77.75,76.41,0.6,2740400,{"date":2249,"open":2156,"high":1174,"low":278,"close":1607,"change":2250,"percent_change":1074,"volume":2251,"transactions":9,"vwap":1607},"2025-09-02",-1.4,4341800,{"date":2253,"open":1361,"high":2075,"low":2194,"close":2254,"change":2246,"percent_change":1350,"volume":2255,"transactions":9,"vwap":2254},"2025-08-29",78.33,1767200,{"date":2257,"open":2258,"high":1387,"low":2259,"close":2221,"change":320,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2221},"2025-08-28",78.69,77.029999,-0.93,2047100,{"date":2263,"open":2194,"high":836,"low":2264,"close":1139,"change":1631,"percent_change":1623,"volume":2265,"transactions":9,"vwap":1139},"2025-08-27",77.099998,3655900,{"date":2267,"open":731,"high":1724,"low":2268,"close":1396,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1396},"2025-08-26",77.87,-1.24,-1.57,5118600,{"date":2273,"open":2274,"high":2275,"low":710,"close":2127,"change":1301,"percent_change":1598,"volume":2276,"transactions":9,"vwap":2127},"2025-08-25",79.42,79.62,4316800,{"date":2278,"open":2279,"high":1755,"low":2280,"close":2045,"change":2281,"percent_change":818,"volume":2282,"transactions":9,"vwap":2045},"2025-08-22",78.010002,77.72,2.2,4736900,{"date":2284,"open":1819,"high":372,"low":2285,"close":1126,"change":25,"percent_change":106,"volume":2286,"transactions":9,"vwap":1126},"2025-08-21",77.17,3049400,{"date":2288,"open":1818,"high":1237,"low":854,"close":2289,"change":1213,"percent_change":1066,"volume":2290,"transactions":9,"vwap":2289},"2025-08-20",77.71,3242300,{"date":2292,"open":2137,"high":814,"low":1606,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-19",77.67,1.51,1.98,2595400,{"date":2298,"open":278,"high":1168,"low":942,"close":2299,"change":193,"percent_change":194,"volume":2300,"transactions":9,"vwap":2299},"2025-08-18",76.16,1754300,{"date":2302,"open":942,"high":1168,"low":1328,"close":926,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":926},"2025-08-15",0.9,1.19,3126000,{"date":2307,"open":970,"high":1165,"low":1034,"close":270,"change":927,"percent_change":1946,"volume":2308,"transactions":9,"vwap":270},"2025-08-14",2246800,{"date":2310,"open":234,"high":2311,"low":1981,"close":940,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":940},"2025-08-13",76.62,2.79,3.79,3429600,{"date":2316,"open":2317,"high":1982,"low":908,"close":1884,"change":2318,"percent_change":1248,"volume":2319,"transactions":9,"vwap":1884},"2025-08-12",73.22,0.74,4110700,{"date":2321,"open":1981,"high":1962,"low":2322,"close":2323,"change":471,"percent_change":471,"volume":2324,"transactions":9,"vwap":2323},"2025-08-11",72.13,72.94,4608400,{"date":2326,"open":2327,"high":1932,"low":2328,"close":2323,"change":1161,"percent_change":1192,"volume":2329,"transactions":9,"vwap":2323},"2025-08-08",72.28,71.8,5059700,{"date":2331,"open":879,"high":1055,"low":1086,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-07",72.68,-0.27,-0.37,3562900,{"date":2337,"open":2338,"high":1989,"low":2339,"close":2340,"change":2341,"percent_change":77,"volume":2342,"transactions":9,"vwap":2340},"2025-08-06",72.8,72.2,72.95,0.34,3299200,{"date":2344,"open":2345,"high":2346,"low":1072,"close":2347,"change":971,"percent_change":758,"volume":2348,"transactions":9,"vwap":2347},"2025-08-05",72.3,72.97,72.61,3863000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1863,"change":831,"percent_change":1249,"volume":2354,"transactions":9,"vwap":1863},"2025-08-04",71.19,72.31,70.61,3072000,{"date":2356,"open":2357,"high":1912,"low":2358,"close":1963,"change":1143,"percent_change":1659,"volume":2359,"transactions":9,"vwap":1963},"2025-08-01",71.94,70.65,2435300,{"date":2361,"open":1994,"high":2362,"low":1071,"close":1863,"change":2115,"percent_change":489,"volume":2363,"transactions":9,"vwap":1863},"2025-07-31",73.37,5288800,{"date":2365,"open":1293,"high":964,"low":2345,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-07-30",72.65,-1.67,-2.25,3777200,{"date":2371,"open":1275,"high":212,"low":1314,"close":1834,"change":26,"percent_change":986,"volume":2372,"transactions":9,"vwap":1834},"2025-07-29",1978000,{"date":2374,"open":1253,"high":934,"low":1118,"close":1897,"change":1887,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1897},"2025-07-28",-2.42,2648200,{"date":2378,"open":2014,"high":1117,"low":299,"close":1245,"change":131,"percent_change":450,"volume":2379,"transactions":9,"vwap":1245},"2025-07-25",2112500,{"date":2381,"open":2194,"high":2382,"low":2113,"close":1125,"change":2203,"percent_change":253,"volume":2383,"transactions":9,"vwap":1125},"2025-07-24",79.3,4014700,{"date":2385,"open":1269,"high":822,"low":2386,"close":2387,"change":1674,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-23",74.8,77.88,3.55,4808600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":1305,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1305},"2025-07-22",71.57,75.58,71.46,4.8,6.82,5436600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":332,"percent_change":660,"volume":2404,"transactions":9,"vwap":2403},"2025-07-21",71.38,71.44,70.38,70.41,4199100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":1877,"change":281,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1877},"2025-07-18",71.37,71.81,70.76,0.28,4789200,{"date":2413,"open":1983,"high":2414,"low":2415,"close":1558,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1558},"2025-07-17",73.11,70.78,-3.19,-4.31,6957400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1553,"percent_change":693,"volume":2425,"transactions":9,"vwap":2424},"2025-07-16",71.96,74.059998,71.68,74.050003,8622600,{"date":2427,"open":2428,"high":1968,"low":2415,"close":2415,"change":2429,"percent_change":1708,"volume":2430,"transactions":9,"vwap":2415},"2025-07-15",73.38,-1.87,7596400,{"date":2432,"open":2433,"high":2340,"low":2339,"close":2366,"change":629,"percent_change":1390,"volume":2434,"transactions":9,"vwap":2366},"2025-07-14",72.78,4001400,{"date":2436,"open":2437,"high":1843,"low":1827,"close":1864,"change":1917,"percent_change":2260,"volume":2438,"transactions":9,"vwap":1864},"2025-07-11",73,3599300,{"date":2440,"open":2346,"high":2441,"low":2442,"close":862,"change":2443,"percent_change":840,"volume":2444,"transactions":9,"vwap":862},"2025-07-10",74,72.76,0.93,4393200,{"date":2446,"open":2447,"high":1004,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-09",72.58,71.63,72.5,-2.16,-2.89,6501900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":1993,"change":1666,"percent_change":1934,"volume":2458,"transactions":9,"vwap":1993},"2025-07-08",73.64,74.99,73.35,4835100,{"date":2460,"open":1043,"high":1042,"low":2461,"close":242,"change":1447,"percent_change":1686,"volume":2462,"transactions":9,"vwap":242},"2025-07-07",73.47,3895500,{"date":2464,"open":2465,"high":1070,"low":1951,"close":2466,"change":26,"percent_change":519,"volume":2467,"transactions":9,"vwap":2466},"2025-07-03",75.12,74.71,2280000,{"date":2469,"open":279,"high":1998,"low":2470,"close":984,"change":2304,"percent_change":959,"volume":2471,"transactions":9,"vwap":984},"2025-07-02",72.81,6545300,{"date":2473,"open":2474,"high":2475,"low":2474,"close":1055,"change":993,"percent_change":1058,"volume":2476,"transactions":9,"vwap":1055},"2025-07-01",71.47,74.54,3290000,{"date":2478,"open":2479,"high":2480,"low":2351,"close":2357,"change":1349,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2357},"2025-06-30",71.6,72.33,0.81,3081400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1128,"percent_change":281,"volume":2489,"transactions":9,"vwap":2488},"2025-06-27",71.72,72.44,70.88,71.36,4425800,{"date":2491,"open":916,"high":1095,"low":2492,"close":2493,"change":1169,"percent_change":972,"volume":2494,"transactions":9,"vwap":2493},"2025-06-26",70.67,71.22,5988900,{"date":2496,"open":2497,"high":2485,"low":2498,"close":2499,"change":1074,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-25",71.029999,70.23,70.69,-2.47,5299600,{"date":2503,"open":2504,"high":1087,"low":1877,"close":2505,"change":758,"percent_change":952,"volume":2506,"transactions":9,"vwap":2505},"2025-06-24",71.67,72.48,4701800,{"date":2508,"open":2409,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-06-23",72.87,69.83,71.7,1.42,2.02,10537200,{"date":2516,"open":1533,"high":1088,"low":2517,"close":2518,"change":936,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-20",69.46,70.28,1.24,8876300,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":281,"percent_change":1693,"volume":2527,"transactions":9,"vwap":2526},"2025-06-18",69.2,70.080002,68.89,69.42,3439100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":439,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-17",70.029999,70.64,68.37,69.22,-2.04,5617600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":832,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-16",70.18,70.71,69.65,70.66,1.7,5504400,{"date":2545,"open":2546,"high":2547,"low":1543,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-06-13",70.5,70.98,69.48,-1.71,-2.4,3958700,{"date":2553,"open":2554,"high":1011,"low":2555,"close":2351,"change":406,"percent_change":2016,"volume":2556,"transactions":9,"vwap":2351},"2025-06-12",73.13,70.58,10728700,{"date":2558,"open":2559,"high":1962,"low":2340,"close":2560,"change":1829,"percent_change":1830,"volume":2561,"transactions":9,"vwap":2560},"2025-06-11",73.51,73.3,3784700,{"date":2563,"open":2401,"high":1828,"low":1865,"close":2564,"change":2565,"percent_change":1497,"volume":2566,"transactions":9,"vwap":2564},"2025-06-10",73.21,1.66,4110100,{"date":2568,"open":1872,"high":2569,"low":2570,"close":2571,"change":1830,"percent_change":735,"volume":2572,"transactions":9,"vwap":2571},"2025-06-09",71.99,70.94,71.55,3132700,{"date":2574,"open":2575,"high":2485,"low":2409,"close":2576,"change":1700,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-06",71.14,71.43,1.72,2310300,{"date":2580,"open":1062,"high":2581,"low":2582,"close":2583,"change":1006,"percent_change":1946,"volume":2584,"transactions":9,"vwap":2583},"2025-06-05",71.48,69.95,70.22,2421700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":1885,"change":167,"percent_change":155,"volume":2590,"transactions":9,"vwap":1885},"2025-06-04",71.25,72.14,71.07,2666500,{"date":2592,"open":2593,"high":1873,"low":2594,"close":2394,"change":2069,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2394},"2025-06-03",70.56,69.69,1.38,3247700,{"date":2598,"open":2474,"high":1072,"low":2599,"close":2600,"change":1369,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-02",69.96,70.49,-4.02,6180200,{"date":2604,"open":2605,"high":1944,"low":2339,"close":1843,"change":1598,"percent_change":1176,"volume":2606,"transactions":9,"vwap":1843},"2025-05-30",73.49,6605700,{"date":2608,"open":1079,"high":2609,"low":2340,"close":2610,"change":1066,"percent_change":76,"volume":2611,"transactions":9,"vwap":2610},"2025-05-29",74.39,74.11,3021100,{"date":2613,"open":1043,"high":2614,"low":2615,"close":2422,"change":1985,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2422},"2025-05-28",74.78,73.86,-0.26,3366900,{"date":2619,"open":202,"high":223,"low":2620,"close":279,"change":528,"percent_change":2621,"volume":2622,"transactions":9,"vwap":279},"2025-05-27",73.46,1.53,1932000,{"date":2624,"open":2625,"high":2560,"low":2626,"close":2554,"change":471,"percent_change":471,"volume":2627,"transactions":9,"vwap":2554},"2025-05-23",72.26,71.98,2302000,{"date":2629,"open":1503,"high":1817,"low":2347,"close":2554,"change":1300,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2554},"2025-05-22",-0.54,2553300,{"date":2633,"open":22,"high":2634,"low":1981,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-21",75.56,73.53,-2.56,-3.36,2352200,{"date":2640,"open":2188,"high":2641,"low":1295,"close":2642,"change":1447,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-20",77.43,76.089996,-1.13,1756900,{"date":2646,"open":2647,"high":1181,"low":1167,"close":2648,"change":1310,"percent_change":1310,"volume":2649,"transactions":9,"vwap":2648},"2025-05-19",75.91,76.96,1808900,{"date":2651,"open":1245,"high":2156,"low":970,"close":1173,"change":1462,"percent_change":1112,"volume":2652,"transactions":9,"vwap":1173},"2025-05-16",1889000,{"date":2654,"open":2180,"high":2655,"low":2004,"close":1035,"change":1191,"percent_change":1192,"volume":2656,"transactions":9,"vwap":1035},"2025-05-15",76.43,2015200,{"date":2658,"open":2659,"high":2660,"low":1288,"close":2154,"change":1200,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2154},"2025-05-14",77.18,77.29,-1.82,2819700,{"date":2664,"open":2091,"high":822,"low":2665,"close":2641,"change":944,"percent_change":43,"volume":2666,"transactions":9,"vwap":2641},"2025-05-13",77.25,1646900,{"date":2668,"open":1670,"high":1692,"low":2669,"close":2091,"change":1265,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2091},"2025-05-12",77.14,2.17,2121900,{"date":2673,"open":1706,"high":1706,"low":1608,"close":2674,"change":235,"percent_change":1598,"volume":2675,"transactions":9,"vwap":2674},"2025-05-09",75.95,1733800,{"date":2677,"open":2678,"high":2058,"low":925,"close":2679,"change":1349,"percent_change":802,"volume":2680,"transactions":9,"vwap":2679},"2025-05-08",76.21,76.46,1619100,{"date":2682,"open":1263,"high":2683,"low":2684,"close":2149,"change":1232,"percent_change":126,"volume":2685,"transactions":9,"vwap":2149},"2025-05-07",76.56,75.18,2757300,{"date":2687,"open":934,"high":932,"low":915,"close":1012,"change":2688,"percent_change":1200,"volume":2689,"transactions":9,"vwap":1012},"2025-05-06",-1.09,1737500,{"date":2691,"open":2162,"high":2121,"low":1110,"close":1125,"change":1310,"percent_change":1310,"volume":2692,"transactions":9,"vwap":1125},"2025-05-05",1330000,{"date":2694,"open":222,"high":1811,"low":2084,"close":2156,"change":1249,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2156},"2025-05-02",1.74,2637000,{"date":2698,"open":948,"high":222,"low":990,"close":2699,"change":519,"percent_change":2630,"volume":2700,"transactions":9,"vwap":2699},"2025-05-01",75.75,3328700,{"date":2702,"open":2703,"high":1281,"low":1962,"close":2299,"change":1478,"percent_change":2060,"volume":2704,"transactions":9,"vwap":2299},"2025-04-30",75.35,2872400,{"date":2706,"open":2707,"high":2708,"low":1037,"close":1255,"change":901,"percent_change":508,"volume":2709,"transactions":9,"vwap":1255},"2025-04-29",75.040001,76.45,2490800,{"date":2711,"open":211,"high":2175,"low":976,"close":1328,"change":1169,"percent_change":1623,"volume":2712,"transactions":9,"vwap":1328},"2025-04-28",1881600,{"date":185,"open":277,"high":289,"low":1945,"close":1342,"change":167,"percent_change":290,"volume":2714,"transactions":9,"vwap":1342},2748400]