[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSR":3,"homepage-market-summary":35,"stock-historical-QSR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"QSR","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},"Restaurant Brands International Inc.","NYSE",null,"RETAIL-EATING PLACES","Restaurant Brands generates about $47 billion in system sales across more than 33,000 restaurants in over 120 markets, making it one of the largest restaurant companies globally. Its banners include Burger King (7,025 stores), Tim Hortons (4,586), Popeyes (3,578), and Firehouse Subs (1,449), concentrated in the US and Canada; these brands also comprise 16,403 franchised international locations as of year-end 2025. Restaurant Brands primarily earns revenue from franchise and property fees, supply chain sales within the Tim Hortons segment, company-operated restaurants, and advertising royalties.","53,500","Miami, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7448,2.6,"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},69.43,70.26,70.55,69.37,70.24,-0.81,-1.15,1934160.864242,27908,69.8455,81.96,64.52,3064746.636909052,28.2,2973,{"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":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},61.33,2975244,1085963905.864172,10.38,"2025-04-25",[188,189,198,209,217,228,239,249,259,269,280,289,300,310,319,330,340,350,361,371,382,391,401,412,423,433,444,455,466,477,487,497,508,519,529,538,549,557,568,579,589,598,609,620,631,640,650,661,671,682,692,703,713,722,731,742,753,763,771,779,785,794,802,810,818,826,832,841,848,856,864,872,880,886,894,899,907,916,925,933,941,947,954,960,967,975,982,989,997,1003,1009,1017,1024,1029,1034,1042,1050,1058,1066,1075,1082,1090,1096,1103,1109,1116,1122,1130,1139,1147,1154,1161,1169,1176,1184,1192,1201,1208,1215,1222,1228,1236,1241,1248,1256,1262,1268,1273,1280,1286,1295,1303,1310,1318,1325,1334,1337,1344,1351,1359,1366,1373,1380,1389,1395,1401,1408,1415,1423,1430,1436,1442,1450,1454,1461,1470,1478,1487,1495,1503,1510,1517,1526,1533,1541,1549,1555,1561,1567,1573,1580,1589,1596,1604,1611,1618,1624,1630,1636,1641,1648,1657,1664,1672,1680,1686,1693,1697,1704,1711,1719,1728,1733,1741,1747,1754,1758,1763,1770,1779,1784,1789,1796,1801,1807,1814,1819,1823,1829,1837,1844,1850,1854,1860,1866,1872,1876,1881,1888,1894,1902,1908,1913,1919,1924,1932,1937,1940,1949,1954,1960,1968,1975,1981,1989,1995,2003,2011,2018,2023,2027,2033,2039,2045,2049,2053,2059,2067,2072,2078,2085,2091,2096,2100,2107,2114,2121,2128,2133,2140,2146,2153,2162,2169,2177,2184,2190,2195,2203,2211,2217,2224,2232,2238,2243,2249,2256,2264,2270,2278,2285,2291,2298,2306,2311,2318,2324,2333,2339,2344,2352,2357,2363,2369,2377,2383,2389,2396,2401,2407,2414,2419,2422,2428,2435,2441,2447,2452,2456,2461,2466,2472,2476,2480,2486,2491,2495,2498,2503,2507,2513,2517,2523,2528,2533,2538,2543,2547,2554,2560,2565,2569,2575,2580,2584,2588,2595,2599,2605,2612,2615,2620,2626,2630,2635,2640,2644,2652,2656,2661,2667,2670,2673,2677,2682,2688,2695,2701,2707,2711,2718,2724,2729,2734,2739],{"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":191,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",69.91,71.04,0.37,0.53,2289483.550887,31208,70.4157,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",70.19,70.38,69.03,69.87,-0.04,-0.06,3240152.155013,31963,69.8483,{"date":210,"open":22,"high":22,"low":211,"close":191,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",69.13,0.15,0.22,2748621.016778,34112,69.8055,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",71.03,71.18,69.3,69.76,-1.32,-1.86,2714021.248875,36911,69.8548,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",71.705,71.99,71.07,71.08,-0.4,-0.56,1592336.731532,24334,71.2593,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":76,"volume":246,"transactions":247,"vwap":248},"2026-09-29",70.93,71.87,70.645,71.48,0.05,1482483.131811,26811,71.4665,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":50,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",71.53,71.93,70.89,71.43,-0.29,3431333.175026,29208,71.4421,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":116,"volume":266,"transactions":267,"vwap":268},"2026-09-25",70.105,71.765,70.01,71.64,0.73,3433309.70133,45325,71.3365,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",71.31,71.75,70.85,70.91,-0.75,-1.05,1588495.844381,25193,71.0828,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":167,"percent_change":155,"volume":286,"transactions":287,"vwap":288},"2026-09-23",71.83,72.37,70.98,71.66,2291646.327194,36085,71.7319,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",73.3,74,71.78,71.91,-0.65,-0.9,3571807.481124,42984,72.3459,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":121,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",73.02,73.24,72.09,72.56,-0.44,2621632.98086,36540,72.6015,{"date":311,"open":312,"high":302,"low":313,"close":314,"change":315,"percent_change":235,"volume":316,"transactions":317,"vwap":318},"2026-09-18",73,72,72.88,-0.41,3237913.098623,42379,72.5847,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",75.35,75.46,72.79,73.29,-1.66,-2.21,15352025.72814,35298,73.8562,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",76.405,74.8,74.95,-0.54,-0.72,1914403.868777,32352,75.3576,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",78.4,78.45,75.49,-3.4,-4.31,3129874.670886,33593,75.9831,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",77.7,79.27,77.375,78.89,1.93,2.51,3231487.705569,34695,78.8323,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":77,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",76.98,77.26,76.03,76.96,0.61,3271291.712218,33319,76.8423,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",77.25,77.4796,76.3,76.49,-0.52,-0.68,3441957.981169,36559,76.7543,{"date":383,"open":384,"high":384,"low":363,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",78.11,77.01,-1.26,-1.61,2772601.266193,31850,77.2626,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",80.34,78.23,78.27,-1.9,-2.37,2902814.437022,36084,78.5776,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",79.78,81.36,79.75,80.17,-0.09,-0.11,3340477.005613,44877,80.5947,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",80.81,81.75,79.535,80.26,1.39,1.76,2882158.858752,44418,80.2619,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",78.35,80.27,78.87,0.65,0.83,2025074.418626,32134,79.2732,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",78.2,78.72,77.47,78.22,0.34,0.44,3843749.219895,34113,78.118,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",78,78.52,77.325,77.88,-0.38,-0.49,1682985.685623,26491,78.0023,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",78.43,78.54,77.86,78.26,0.19,0.24,3259430.031908,36747,78.2222,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",78.81,79.23,77.9,78.07,-1.19,-1.5,1752527.289906,29035,78.3794,{"date":478,"open":479,"high":480,"low":469,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",81.2,81.4,79.26,-2.3,-2.82,1755759.044057,26188,79.8327,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",81.17,81.69,81.035,81.56,-0.01,2104300.786621,29871,81.493,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",80.96,81.88,80.4,81.57,0.71,0.88,2477477.90261,31442,81.2559,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",79.58,81.02,79.19,80.86,1.31,1.65,2696035.34459,37830,80.5135,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",77.975,80.73,79.55,2.45,3.18,4021729.229363,45902,79.4422,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":503,"volume":536,"transactions":537,"vwap":390},"2026-08-19",76.99,78.61,76.08,77.1,0.54,2163886.432228,32867,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",77.78,78.04,76.52,76.56,-0.6,-0.78,1397749.256063,25413,77.0917,{"date":550,"open":551,"high":552,"low":376,"close":551,"change":111,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",77.16,77.735,-0.62,1997347.064759,31592,77.1908,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",76.89,77.73,76.7,77.64,1.05,1.37,2046600.655807,33600,77.3987,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",75.86,77.46,75.77,76.59,1.69,2.26,2160038.212201,34703,76.5978,{"date":580,"open":581,"high":582,"low":303,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",73.49,75.17,74.9,1.57,2.14,1878818.517515,36329,74.6406,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":77,"percent_change":428,"volume":595,"transactions":596,"vwap":597},"2026-08-11",73.1,73.64,72.59,73.33,1604072.52678,28569,73.3392,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",73.5,74.03,72.67,72.86,-1.03,-1.39,2593529.477311,36662,73.0293,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",73.15,74.425,72.47,73.89,0.97,1.33,2442044.368275,35579,73.7832,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",73.34,74.64,70.96,72.92,-1.57,-2.11,3693278.605203,52582,73.1151,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":367,"percent_change":429,"volume":637,"transactions":638,"vwap":639},"2026-08-05",74.14,74.74,73.5466,74.49,2487879.612256,36748,74.33,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",72.36,73.985,73.88,0.94,1.29,2164949.145407,35181,73.6999,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",73.65,74.11,72.5,72.94,-1.08,-1.46,2363420.938836,30955,73.1559,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":121,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",73.9,74.44,73.535,74.02,-0.43,1806249.07507,28069,74.1099,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",75.54,76.105,74.01,74.34,-1.18,-1.56,1753732.600516,30158,74.4861,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":428,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",74.86,75.645,74.58,75.52,0.87,2664684.127138,33008,75.2164,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",75.42,75.85,74.18,74.87,0.46,0.62,2473959.031849,32137,75.0015,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",72.78,74.895,74.41,1.94,2.68,2516064.460738,34670,74.1445,{"date":714,"open":602,"high":715,"low":716,"close":613,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",73.22,72.455,0.09,0.12,1342607.348911,23765,72.6969,{"date":723,"open":724,"high":303,"low":725,"close":726,"change":25,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",73.23,71.88,72.38,-1.11,1163795.157787,20487,72.3091,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",74.12,74.555,72.74,73.19,-0.63,-0.85,1998203.135346,25205,73.6062,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",73.63,74.48,73.31,73.82,-0.14,-0.19,1783515.59455,29065,74.0401,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":276,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",75.4,75.465,73.85,73.96,-1.4,2169421.024412,33207,74.2942,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-17",77.92,74.89,75.010002,-2.14,-2.77,2956700,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",74.69,77.44,77.15,2.97,4,2587700,{"date":780,"open":781,"high":782,"low":783,"close":696,"change":667,"percent_change":131,"volume":784,"transactions":9,"vwap":696},"2026-07-15",74.47,75.63,73.875,1971400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",75.41,76.42,74.56,74.61,-0.96,-1.27,4369500,{"date":795,"open":782,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",76.333,75.47,75.57,0.31,0.41,2935000,{"date":803,"open":583,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",75.99,74.655,75.26,0.32,0.43,2240800,{"date":811,"open":812,"high":813,"low":652,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",74.5,75.37,74.94,0.49,0.66,2792100,{"date":819,"open":820,"high":745,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",73.59,72.58,74.45,0.51,0.69,3894000,{"date":827,"open":828,"high":829,"low":663,"close":830,"change":824,"percent_change":645,"volume":831,"transactions":9,"vwap":830},"2026-07-07",74.13,76,73.94,4055600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",74.79,74.85,72.65,73.25,-1.54,-2.06,4599200,{"date":842,"open":843,"high":844,"low":843,"close":834,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":834},"2026-07-02",72.010002,74.99,3.33,4.66,4485100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":276,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-01",72.68,73.32,71.34,71.46,-1.45,1721900,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",73.16,72.2,72.51,-0.74,-1.01,2415300,{"date":865,"open":866,"high":867,"low":868,"close":837,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":837},"2026-06-29",74.35,74.52,72.12,-1.09,-1.47,3373000,{"date":873,"open":874,"high":875,"low":876,"close":676,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":676},"2026-06-26",73.13,74.42,72.93,1.11,1.52,4709600,{"date":881,"open":882,"high":883,"low":884,"close":724,"change":77,"percent_change":428,"volume":885,"transactions":9,"vwap":724},"2026-06-25",72.49,73.57,71.95,3023600,{"date":887,"open":888,"high":594,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",72.029999,71.35,72.76,1.12,1.56,3318100,{"date":895,"open":896,"high":242,"low":897,"close":264,"change":50,"percent_change":255,"volume":898,"transactions":9,"vwap":264},"2026-06-23",71,70.95,2525600,{"date":900,"open":901,"high":744,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",73.18,71.2,71.85,-1.59,-2.17,5769700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",74.92,75.27,73.305,73.44,-0.73,-0.98,2779300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",75.81,76.34,74.044998,74.17,-2.12,-2.78,2925900,{"date":926,"open":322,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",76.9,75,76.29,0.64,0.85,2829000,{"date":934,"open":697,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",75.76,74.53,75.65,0.8,1.07,3329000,{"date":942,"open":639,"high":943,"low":944,"close":835,"change":945,"percent_change":646,"volume":946,"transactions":9,"vwap":835},"2026-06-12",75.11,73.865,0.95,3224500,{"date":948,"open":949,"high":950,"low":821,"close":663,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":663},"2026-06-11",73.58,73.97,0.7,0.96,4387200,{"date":955,"open":956,"high":949,"low":957,"close":958,"change":194,"percent_change":265,"volume":959,"transactions":9,"vwap":958},"2026-06-10",72.935,72.64,73.2,5524100,{"date":961,"open":962,"high":603,"low":963,"close":602,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":602},"2026-06-09",71.44,71.39,1.17,1.64,3093500,{"date":968,"open":613,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",72.645,71.23,71.5,-1.16,-1.6,3562100,{"date":976,"open":977,"high":323,"low":978,"close":979,"change":429,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-05",71.9,70.99,72.66,1.16,5768900,{"date":983,"open":984,"high":921,"low":985,"close":282,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":282},"2026-06-04",73.07,71.65,-0.93,-1.28,3698000,{"date":990,"open":991,"high":992,"low":993,"close":890,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":890},"2026-06-03",71.82,74.2,71.79,1.19,1.66,4812200,{"date":998,"open":850,"high":984,"low":999,"close":1000,"change":70,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",71.38,71.57,-1.77,2943100,{"date":1004,"open":844,"high":1005,"low":859,"close":603,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":603},"2026-06-01",75.195,-1.84,-2.46,3474900,{"date":1010,"open":292,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",75.335,73.79,74.7,0.39,0.52,3239800,{"date":1018,"open":1019,"high":334,"low":1020,"close":1021,"change":315,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",74.38,74.099998,74.31,-0.55,2332100,{"date":1025,"open":813,"high":804,"low":790,"close":1026,"change":1027,"percent_change":986,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",74.72,-0.7,2395200,{"date":1030,"open":935,"high":1031,"low":943,"close":694,"change":1032,"percent_change":245,"volume":1033,"transactions":9,"vwap":694},"2026-05-26",76.75,0.04,2380000,{"date":1035,"open":1036,"high":1037,"low":745,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",76.43,76.63,75.38,-0.87,-1.14,4139900,{"date":1043,"open":1044,"high":1045,"low":834,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",75.98,76.495,76.25,-0.28,-0.37,2707600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":179,"volume":1057,"transactions":9,"vwap":1055},"2026-05-20",75.62,76.85,75.029999,76.53,0.76,2102500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":572,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":572},"2026-05-19",75.72,76.36,75.29,0.08,0.11,2305700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",75.94,76.46,74.845,75.69,-0.15,-0.2,1912700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":544,"percent_change":545,"volume":1081,"transactions":9,"vwap":1080},"2026-05-15",76.74,76.91,75.605,75.84,2705700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",76.72,77.35,75.67,76.44,0,3327100,{"date":1091,"open":394,"high":1092,"low":1093,"close":1087,"change":224,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1087},"2026-05-13",79.48,76.15,-2.38,4446600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":76,"percent_change":717,"volume":1102,"transactions":9,"vwap":1101},"2026-05-12",78.73,79.014999,77.12,78.3,3290300,{"date":1104,"open":1105,"high":1106,"low":435,"close":394,"change":1107,"percent_change":224,"volume":1108,"transactions":9,"vwap":394},"2026-05-11",79.71,79.915,-1.48,5731300,{"date":1110,"open":1111,"high":1112,"low":342,"close":1105,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1105},"2026-05-08",79.43,80.035004,0.57,0.72,4160000,{"date":1117,"open":376,"high":1118,"low":1119,"close":1120,"change":708,"percent_change":357,"volume":1121,"transactions":9,"vwap":1120},"2026-05-07",79.36,75.71,79.14,5753700,{"date":1123,"open":1124,"high":30,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",81.12,76.21,77.2,-4.47,-5.47,7273500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",80.49,81.91,79.845,81.67,1.62,2.02,3420000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-04",79.83,81.080002,79.63,80.050003,0.02,2960300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":295,"percent_change":25,"volume":1153,"transactions":9,"vwap":1152},"2026-05-01",80.99,81.24,79.69,80.029999,3767900,{"date":1155,"open":1156,"high":1149,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",78.76,80.68,1.98,2.52,4608500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":930,"volume":1168,"transactions":9,"vwap":1166},"2026-04-29",78.21,79.25,77.98,78.7,0.5,2377800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":435,"change":1174,"percent_change":738,"volume":1175,"transactions":9,"vwap":435},"2026-04-28",79.07,79.695,78.044998,-0.67,3970800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":427,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":427},"2026-04-27",80.55,81.07,78.8,-2.03,-2.51,3365400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":315,"volume":1191,"transactions":9,"vwap":1189},"2026-04-24",80.89,81.665,80.515,80.9,-0.33,3283800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",79.6,81.54,79.31,81.23,2.23,2.82,3999300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":799,"percent_change":1014,"volume":1207,"transactions":9,"vwap":1206},"2026-04-22",78.93,79.4,78.39,79,2257700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":43,"percent_change":1047,"volume":1214,"transactions":9,"vwap":1213},"2026-04-21",78.94,79.21,78.134,78.69,1696000,{"date":1216,"open":1166,"high":1217,"low":343,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-20",79.16,78.91,0.59,0.75,1958900,{"date":1223,"open":1224,"high":1225,"low":774,"close":1226,"change":503,"percent_change":93,"volume":1227,"transactions":9,"vwap":1226},"2026-04-17",77.53,78.635,78.32,2826400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":727,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",78.75,79.505,77.31,77.61,-1.41,3184500,{"date":1237,"open":468,"high":1238,"low":1239,"close":436,"change":212,"percent_change":461,"volume":1240,"transactions":9,"vwap":436},"2026-04-15",79.53,78.56,1968800,{"date":1242,"open":1233,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":564,"volume":1247,"transactions":9,"vwap":1245},"2026-04-14",78.805,77.52,78.57,1.06,2173600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":891,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-13",76.28,77.775,76.23,77.51,1.47,2615900,{"date":1257,"open":1258,"high":560,"low":1259,"close":1260,"change":111,"percent_change":553,"volume":1261,"transactions":9,"vwap":1260},"2026-04-10",76.84,76.26,76.39,2422100,{"date":1263,"open":1264,"high":457,"low":1053,"close":1265,"change":172,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-09",77.58,76.87,-0.89,3253300,{"date":1269,"open":1085,"high":560,"low":1270,"close":1271,"change":563,"percent_change":564,"volume":1272,"transactions":9,"vwap":1271},"2026-04-08",76.11,77.56,2319400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":336,"percent_change":986,"volume":1279,"transactions":9,"vwap":1278},"2026-04-07",77.089996,77.41,76.375,76.51,3047900,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":428,"percent_change":931,"volume":1285,"transactions":9,"vwap":1284},"2026-04-06",76.5,77.95,77.23,2650300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-02",75.28,77.18,74.67,76.58,1.48,1.97,5080000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1136,"volume":1302,"transactions":9,"vwap":1300},"2026-04-01",73.83,75.165,73.655,75.099998,1.2,4541400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":663,"change":1308,"percent_change":461,"volume":1309,"transactions":9,"vwap":663},"2026-03-31",74.28,74.675,73.405,0.14,2751800,{"date":1311,"open":231,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-30",74.55,71.905,73.76,2.34,3.28,2459600,{"date":1319,"open":1320,"high":837,"low":1321,"close":1322,"change":1323,"percent_change":482,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",73.059998,71.15,71.42,-1.68,2529100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-26",72.98,74.07,72.81,73.099998,0.18,0.25,2402100,{"date":1335,"open":812,"high":812,"low":1322,"close":625,"change":986,"percent_change":386,"volume":1336,"transactions":9,"vwap":625},"2026-03-25",4467800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":757,"change":972,"percent_change":1342,"volume":1343,"transactions":9,"vwap":757},"2026-03-24",74.83,75.665,73.8,-1.55,2871700,{"date":1345,"open":733,"high":1346,"low":1347,"close":767,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":767},"2026-03-23",75.66,73.693,1.26,1.71,3641000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":450,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-20",74.059998,74.22,73.11,73.75,-0.51,6429000,{"date":1360,"open":1361,"high":812,"low":1362,"close":828,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":828},"2026-03-19",73.42,73.215,-0.13,-0.18,6467500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":86,"percent_change":276,"volume":1372,"transactions":9,"vwap":1371},"2026-03-18",74.63,75.48,74.019997,74.26,10792800,{"date":1374,"open":1375,"high":798,"low":1376,"close":1377,"change":1378,"percent_change":930,"volume":1379,"transactions":9,"vwap":1377},"2026-03-17",74.76,74.59,75.050003,0.48,4248400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-16",72.9,75.080002,72.785,74.57,1.92,2.64,4677700,{"date":1390,"open":979,"high":1391,"low":231,"close":836,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":836},"2026-03-13",73.019997,0.56,0.78,3478600,{"date":1396,"open":294,"high":1397,"low":1398,"close":1399,"change":1063,"percent_change":1064,"volume":1400,"transactions":9,"vwap":1399},"2026-03-12",73.17,71.785,72.089996,4187100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":843,"change":1406,"percent_change":1406,"volume":1407,"transactions":9,"vwap":843},"2026-03-11",72.099998,72.53,70.8,0.01,4152900,{"date":1409,"open":858,"high":1410,"low":1411,"close":313,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":313},"2026-03-10",73.4,71.72,-1.36,-1.85,3214700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":553,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-09",72.41,73.51,70.721,73.36,-0.84,4465100,{"date":1424,"open":1425,"high":1426,"low":977,"close":1427,"change":428,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-06",73.12,74.415,73.98,0.89,5030200,{"date":1431,"open":1432,"high":665,"low":1433,"close":594,"change":1293,"percent_change":1434,"volume":1435,"transactions":9,"vwap":594},"2026-03-05",71.010002,70.805,2.76,4485000,{"date":1437,"open":1438,"high":1439,"low":22,"close":1440,"change":545,"percent_change":656,"volume":1441,"transactions":9,"vwap":1440},"2026-03-04",72.080002,72.11,71.36,4352100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":461,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-03",70.87,72.97,70.063004,72.14,0.26,4365500,{"date":1451,"open":611,"high":958,"low":962,"close":884,"change":462,"percent_change":1452,"volume":1453,"transactions":9,"vwap":884},"2026-03-02",0.33,3601400,{"date":1455,"open":1456,"high":1403,"low":1457,"close":1458,"change":1459,"percent_change":17,"volume":1460,"transactions":9,"vwap":1458},"2026-02-27",70.080002,69.96,71.71,1.82,3580700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-26",68.39,70.45,67.69,69.89,2.27,3.36,2794900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":472,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-25",68.61,68.74,67.28,67.62,-1.73,2970400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-24",67.65,68.88,67.38,68.81,1.28,1.9,2341100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":70,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-23",68.76,69.45,67.17,67.53,-1.87,2829400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":462,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-20",68.65,68.98,68.11,68.82,0.35,1454300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1047,"percent_change":315,"volume":1509,"transactions":9,"vwap":1508},"2026-02-19",68.78,69.34,68.35,68.58,2728300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":265,"percent_change":939,"volume":1516,"transactions":9,"vwap":1515},"2026-02-18",68.4,69.044998,67.92,68.86,1831500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-17",66.5,68.27,65.99,68.13,1.99,3.01,2970600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":50,"percent_change":121,"volume":1532,"transactions":9,"vwap":1531},"2026-02-13",66.35,66.9,65.425,66.14,4110800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1528,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1528},"2026-02-12",68.29,69.47,65.895,-4.35,-6.15,9193100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":930,"volume":1548,"transactions":9,"vwap":1546},"2026-02-11",70.13,71.105,70.091003,70.7,0.45,4393800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":336,"percent_change":862,"volume":1554,"transactions":9,"vwap":1553},"2026-02-10",71.13,71.25,70.25,2107600,{"date":1556,"open":1405,"high":1557,"low":1546,"close":1558,"change":76,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-09",71.41,70.97,0.1,2568100,{"date":1562,"open":1563,"high":244,"low":1564,"close":1565,"change":1392,"percent_change":938,"volume":1566,"transactions":9,"vwap":1565},"2026-02-06",70.53,68.69,70.9,1921100,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":563,"percent_change":878,"volume":1572,"transactions":9,"vwap":1571},"2026-02-05",69.73,70.94,70.34,2840700,{"date":1574,"open":1575,"high":222,"low":1529,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-04",67.21,69.29,2.54,3.81,4117700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-03",66.86,67.865,66.71,66.75,-0.23,-0.34,2188400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":493,"percent_change":493,"volume":1595,"transactions":9,"vwap":1594},"2026-02-02",66.93,67.33,66.36,66.98,2585500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":111,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-30",67.080002,67.375,66.355,66.99,-0.71,2151100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1606,"change":1609,"percent_change":1032,"volume":1610,"transactions":9,"vwap":1606},"2026-01-29",67.47,68,67.11,0.03,3677100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":205,"percent_change":407,"volume":1617,"transactions":9,"vwap":1616},"2026-01-28",67.94,69.105,67.215,67.44,3261700,{"date":1619,"open":1529,"high":1620,"low":1529,"close":1621,"change":1622,"percent_change":535,"volume":1623,"transactions":9,"vwap":1621},"2026-01-27",68.32,67.5,0.36,2310100,{"date":1625,"open":1626,"high":1627,"low":1594,"close":1628,"change":386,"percent_change":1006,"volume":1629,"transactions":9,"vwap":1628},"2026-01-26",67.67,68.52,67.14,2330000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1512,"change":1072,"percent_change":43,"volume":1635,"transactions":9,"vwap":1512},"2026-01-23",68.64,68.89,68.050003,1866000,{"date":1637,"open":1620,"high":1638,"low":1499,"close":1639,"change":194,"percent_change":1393,"volume":1640,"transactions":9,"vwap":1639},"2026-01-22",69.32,68.55,2307800,{"date":1642,"open":1643,"high":191,"low":1644,"close":1645,"change":1646,"percent_change":450,"volume":1647,"transactions":9,"vwap":1645},"2026-01-21",69.51,67.87,68.019997,-0.26,2475300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-20",67.82,68.5,67.45,68.28,-0.05,-0.07,2124100,{"date":1658,"open":1659,"high":1506,"low":1660,"close":1661,"change":1662,"percent_change":1476,"volume":1663,"transactions":9,"vwap":1661},"2026-01-16",69,68.099998,68.33,-1.2,2198900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":155,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-15",69.98,69.99,69.07,69.53,-0.5,2110300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":699,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-14",69.38,70.099998,69.36,69.88,0.9,2382000,{"date":1681,"open":1682,"high":1683,"low":1498,"close":1684,"change":1646,"percent_change":1048,"volume":1685,"transactions":9,"vwap":1684},"2026-01-13",69.56,70.425,69.26,3022700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1015,"percent_change":1220,"volume":1692,"transactions":9,"vwap":1691},"2026-01-12",68.7,69.715,68.45,69.52,1793100,{"date":1694,"open":1695,"high":1506,"low":1475,"close":1659,"change":439,"percent_change":1167,"volume":1696,"transactions":9,"vwap":1659},"2026-01-09",68.92,3004800,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1301,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-08",67.019997,68.68,68.66,1.78,3698100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":43,"percent_change":1190,"volume":1710,"transactions":9,"vwap":1709},"2026-01-07",68.18,68.394,67.295,67.46,2705800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":645,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-06",66.88,67.91,66.79,67.68,1.41,2939800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-05",67.36,67.95,66.55,66.74,-1.07,-1.58,4373600,{"date":1729,"open":1645,"high":1520,"low":1529,"close":1730,"change":1731,"percent_change":553,"volume":1732,"transactions":9,"vwap":1730},"2026-01-02",67.81,-0.42,4258100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":377,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-31",68.49,68.755,67.945,68.23,-0.76,1610700,{"date":1742,"open":1743,"high":1490,"low":1744,"close":1745,"change":43,"percent_change":121,"volume":1746,"transactions":9,"vwap":1745},"2025-12-30",68.87,68.57,68.75,2042300,{"date":1748,"open":222,"high":1749,"low":1483,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-29",70.050003,68.97,-0.91,-1.3,1960900,{"date":1755,"open":1682,"high":1666,"low":1756,"close":1677,"change":799,"percent_change":1547,"volume":1757,"transactions":9,"vwap":1677},"2025-12-26",69.49,1740400,{"date":1759,"open":1515,"high":1760,"low":1515,"close":1761,"change":503,"percent_change":116,"volume":1762,"transactions":9,"vwap":1761},"2025-12-24",69.8,69.57,875300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1515,"change":870,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1515},"2025-12-23",69.69,69.999,68.802,-2.09,3799800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-22",69.75,70.39,69.74,70.33,0.28,0.4,8665800,{"date":1780,"open":1781,"high":1553,"low":222,"close":1749,"change":1308,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1749},"2025-12-19",70,0.2,2991000,{"date":1785,"open":1786,"high":1787,"low":1772,"close":191,"change":255,"percent_change":315,"volume":1788,"transactions":9,"vwap":191},"2025-12-18",70.23,70.865,3147300,{"date":1790,"open":1791,"high":896,"low":1792,"close":1793,"change":1794,"percent_change":450,"volume":1795,"transactions":9,"vwap":1793},"2025-12-17",70.48,70.059998,70.2,-0.27,2734100,{"date":1797,"open":896,"high":1798,"low":1775,"close":1799,"change":377,"percent_change":913,"volume":1800,"transactions":9,"vwap":1799},"2025-12-16",71.37,70.47,2277200,{"date":1802,"open":1803,"high":852,"low":1804,"close":978,"change":718,"percent_change":1805,"volume":1806,"transactions":9,"vwap":978},"2025-12-15",70.84,70.46,0.17,2835100,{"date":1808,"open":1809,"high":1810,"low":1799,"close":1444,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1444},"2025-12-12",70.66,71.12,0.42,0.6,4384200,{"date":1815,"open":1816,"high":1557,"low":1457,"close":1464,"change":1817,"percent_change":306,"volume":1818,"transactions":9,"vwap":1464},"2025-12-11",70.67,-0.31,3210900,{"date":1820,"open":241,"high":271,"low":1464,"close":1821,"change":1364,"percent_change":167,"volume":1822,"transactions":9,"vwap":1821},"2025-12-10",70.76,3459400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1570,"change":275,"percent_change":276,"volume":1828,"transactions":9,"vwap":1570},"2025-12-09",71.76,72.62,70.6,1723300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1413,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-08",73.66,73.695,71.479,71.69,-2.52,3167400,{"date":1838,"open":868,"high":1839,"low":884,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-05",73.7,73.54,1.61,2.24,3434800,{"date":1845,"open":868,"high":1846,"low":1847,"close":252,"change":150,"percent_change":1848,"volume":1849,"transactions":9,"vwap":252},"2025-12-04",72.6,71.865,-0.03,2377400,{"date":1851,"open":971,"high":1403,"low":999,"close":884,"change":1852,"percent_change":945,"volume":1853,"transactions":9,"vwap":884},"2025-12-03",0.68,2361000,{"date":1855,"open":313,"high":1856,"low":1432,"close":1857,"change":1587,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-02",72.25,71.27,-0.47,1322500,{"date":1861,"open":1862,"high":642,"low":1863,"close":1864,"change":545,"percent_change":656,"volume":1865,"transactions":9,"vwap":1864},"2025-12-01",72.3,71.52,71.61,1449900,{"date":1867,"open":1868,"high":874,"low":1869,"close":1870,"change":1805,"percent_change":462,"volume":1871,"transactions":9,"vwap":1870},"2025-11-28",72.28,71.964,72.39,950700,{"date":1873,"open":1438,"high":1327,"low":843,"close":1874,"change":461,"percent_change":1448,"volume":1875,"transactions":9,"vwap":1874},"2025-11-26",72.22,2941800,{"date":1877,"open":1543,"high":642,"low":1543,"close":888,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":888},"2025-11-25",2.09,2.99,3073900,{"date":1882,"open":22,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":25,"volume":1887,"transactions":9,"vwap":1885},"2025-11-24",70.74,69.82,69.94,-0.57,2929200,{"date":1889,"open":1690,"high":284,"low":1890,"close":1891,"change":1159,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-21",68.089996,70.51,3.71,4240400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":462,"volume":1901,"transactions":9,"vwap":1899},"2025-11-20",67.89,68.85,67.84,67.99,0.16,1842500,{"date":1903,"open":1904,"high":1905,"low":1598,"close":1906,"change":440,"percent_change":428,"volume":1907,"transactions":9,"vwap":1906},"2025-11-19",67.55,68.16,67.83,1838000,{"date":1909,"open":1607,"high":1607,"low":1910,"close":1911,"change":1174,"percent_change":914,"volume":1912,"transactions":9,"vwap":1911},"2025-11-18",67.245,67.39,2859400,{"date":1914,"open":1915,"high":1916,"low":1492,"close":1917,"change":553,"percent_change":296,"volume":1918,"transactions":9,"vwap":1917},"2025-11-17",68.43,68.93,68.059998,3271000,{"date":1920,"open":1690,"high":1921,"low":1922,"close":1700,"change":1476,"percent_change":1007,"volume":1923,"transactions":9,"vwap":1700},"2025-11-14",69.010002,67.425,5590200,{"date":1925,"open":1926,"high":1804,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-13",69.21,69.17,70.41,1.27,1.84,2307900,{"date":1933,"open":1897,"high":1934,"low":1507,"close":1935,"change":1332,"percent_change":1622,"volume":1936,"transactions":9,"vwap":1935},"2025-11-12",69.54,69.14,2256600,{"date":1938,"open":221,"high":1676,"low":1639,"close":1633,"change":255,"percent_change":1731,"volume":1939,"transactions":9,"vwap":1633},"2025-11-11",2195600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-10",68.22,69.5,67.98,69.18,1.44,2.13,2856600,{"date":1950,"open":1905,"high":1639,"low":1951,"close":1952,"change":1731,"percent_change":553,"volume":1953,"transactions":9,"vwap":1952},"2025-11-07",67.26,67.74,2028200,{"date":1955,"open":1956,"high":1957,"low":1598,"close":1905,"change":1958,"percent_change":574,"volume":1959,"transactions":9,"vwap":1905},"2025-11-06",67.35,68.36,1.13,4967200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":938,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-05",66.39,67.305,65.56,67.029999,1.21,2439000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1547,"percent_change":1852,"volume":1974,"transactions":9,"vwap":1973},"2025-11-04",65.6,66.49,65.28,66.23,3129900,{"date":1976,"open":1977,"high":1978,"low":31,"close":1979,"change":717,"percent_change":1308,"volume":1980,"transactions":9,"vwap":1979},"2025-11-03",65.34,65.87,65.78,3719000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":223,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-31",66.81,66.975,65.495,65.69,-1.97,3142000,{"date":1990,"open":1730,"high":1520,"low":1972,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-30",67.010002,0.99,1.5,5251900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1602,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-29",66.34,66.4,65.55,66.019997,-1.06,2872200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-28",67.089996,67.975,66.73,-0.64,-0.95,1611000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1654,"percent_change":1655,"volume":2017,"transactions":9,"vwap":2016},"2025-10-27",67.56,67.76,67.155,67.37,1152100,{"date":2019,"open":1716,"high":1906,"low":2020,"close":2021,"change":1848,"percent_change":204,"volume":2022,"transactions":9,"vwap":2021},"2025-10-24",67.099998,67.42,895900,{"date":2024,"open":1716,"high":1607,"low":2025,"close":1652,"change":43,"percent_change":1190,"volume":2026,"transactions":9,"vwap":1652},"2025-10-23",67.16,1339000,{"date":2028,"open":2029,"high":2030,"low":2029,"close":1626,"change":1331,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1626},"2025-10-22",67.07,68.15,0.27,1222700,{"date":2034,"open":1730,"high":2035,"low":2036,"close":2037,"change":1794,"percent_change":234,"volume":2038,"transactions":9,"vwap":2037},"2025-10-21",67.96,67.34,67.49,1940400,{"date":2040,"open":2041,"high":1507,"low":2042,"close":2014,"change":2043,"percent_change":1392,"volume":2044,"transactions":9,"vwap":2014},"2025-10-20",67.32,67.24,0.38,1806600,{"date":2046,"open":1956,"high":2047,"low":2007,"close":1482,"change":204,"percent_change":205,"volume":2048,"transactions":9,"vwap":1482},"2025-10-17",67.575,2526000,{"date":2050,"open":20,"high":1943,"low":1474,"close":2021,"change":85,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2021},"2025-10-16",-2.71,2878500,{"date":2054,"open":1745,"high":2055,"low":1508,"close":221,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":221},"2025-10-15",69.46,0.63,0.92,1545700,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-14",66.61,68.79,68.67,1.88,2.81,3340700,{"date":2068,"open":2069,"high":2070,"low":1528,"close":1715,"change":1654,"percent_change":1655,"volume":2071,"transactions":9,"vwap":1715},"2025-10-13",66.44,67.438,1031600,{"date":2073,"open":1598,"high":1956,"low":2074,"close":2075,"change":461,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-10",66.56,66.84,0.29,2070600,{"date":2079,"open":2080,"high":1645,"low":2081,"close":2082,"change":295,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-09",67.31,66.58,66.65,-0.97,2253100,{"date":2086,"open":1575,"high":1480,"low":2087,"close":2088,"change":1032,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-08",66.76,67.3,0.06,3023400,{"date":2092,"open":1684,"high":1684,"low":2093,"close":1951,"change":387,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1951},"2025-10-07",67.195,-2.34,2402000,{"date":2097,"open":1508,"high":1921,"low":2098,"close":1743,"change":1014,"percent_change":1113,"volume":2099,"transactions":9,"vwap":1743},"2025-10-06",68.14,2411400,{"date":2101,"open":2102,"high":2103,"low":2021,"close":2104,"change":938,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-03",67.7,68.59,68.48,1.18,2348100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1716,"change":878,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1716},"2025-10-02",65.95,67.79,65.89,2.3,2838600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":1137,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-01",64.22,66.16,64.165,3.15,2799400,{"date":2122,"open":1986,"high":2123,"low":2124,"close":2125,"change":657,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-30",65.94,64.11,64.14,-2.23,2280500,{"date":2129,"open":2130,"high":1979,"low":2131,"close":1970,"change":824,"percent_change":1246,"volume":2132,"transactions":9,"vwap":1970},"2025-09-29",64.99,64.76,3395100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1501,"percent_change":535,"volume":2139,"transactions":9,"vwap":2138},"2025-09-26",64.65,65.099998,64.47,64.91,1589400,{"date":2141,"open":2135,"high":2142,"low":2143,"close":2144,"change":76,"percent_change":1064,"volume":2145,"transactions":9,"vwap":2144},"2025-09-25",64.92,64.099998,64.56,2068500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":439,"percent_change":194,"volume":2152,"transactions":9,"vwap":2151},"2025-09-24",64.019997,64.625,63.595,64.49,2345000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-23",64,64.46,63.74,64.15,-0.53,-0.82,3983200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2057,"percent_change":1946,"volume":2168,"transactions":9,"vwap":2167},"2025-09-22",63.89,64.77,63.432,64.68,8708300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":429,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-19",63.22,63.97,62.89,63.76,1.32,4198200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":791,"percent_change":473,"volume":2183,"transactions":9,"vwap":2182},"2025-09-18",63.55,63.77,62.85,62.93,2783500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2164,"change":1032,"percent_change":2089,"volume":2189,"transactions":9,"vwap":2164},"2025-09-17",64.010002,64.69,63.75,3132900,{"date":2191,"open":2158,"high":2192,"low":2188,"close":2193,"change":1848,"percent_change":1654,"volume":2194,"transactions":9,"vwap":2193},"2025-09-16",64.35,63.85,3211500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":952,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-15",63.46,64.050003,63.099998,63.88,1.53,2879800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":235,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-12",62.98,63.34,62.785,62.92,-0.88,2585400,{"date":2212,"open":2213,"high":2150,"low":2214,"close":2215,"change":892,"percent_change":1159,"volume":2216,"transactions":9,"vwap":2215},"2025-09-11",62.060001,61.915,63.48,3907200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2089,"percent_change":1559,"volume":2223,"transactions":9,"vwap":2222},"2025-09-10",61.97,62.31,61.44,61.92,3410700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1646,"volume":2231,"transactions":9,"vwap":2229},"2025-09-09",61.8,62.064999,61.6,61.86,-0.16,4136000,{"date":2233,"open":2181,"high":2234,"low":182,"close":2235,"change":656,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-08",63.235,62.02,-1.71,3783900,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2199,"change":179,"percent_change":1841,"volume":2242,"transactions":9,"vwap":2199},"2025-09-05",62.099998,63.29,2688500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2240,"change":1817,"percent_change":1670,"volume":2248,"transactions":9,"vwap":2240},"2025-09-04",62.4,62.44,61.79,2350600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":407,"percent_change":748,"volume":2255,"transactions":9,"vwap":2254},"2025-09-03",62.35,62.94,62.211,62.41,2244300,{"date":2257,"open":2258,"high":2259,"low":2220,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-02",63.02,63.155,62.5,-0.83,-1.31,2595000,{"date":2265,"open":2199,"high":2266,"low":2267,"close":2268,"change":1776,"percent_change":440,"volume":2269,"transactions":9,"vwap":2268},"2025-08-29",63.43,62.83,63.33,1938400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1811,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-28",62.75,63.105,62.34,63.049999,0.67,2379100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1363,"percent_change":50,"volume":2284,"transactions":9,"vwap":2283},"2025-08-27",62.64,63.029999,62.57,62.63,1895800,{"date":2286,"open":2287,"high":2288,"low":2280,"close":2289,"change":1609,"percent_change":245,"volume":2290,"transactions":9,"vwap":2289},"2025-08-26",62.875,63.14,62.76,3218900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1174,"percent_change":2001,"volume":2297,"transactions":9,"vwap":2296},"2025-08-25",63.16,63.5,62.69,62.73,3551900,{"date":2299,"open":2300,"high":2192,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-22",63.81,63.25,63.4,-0.39,-0.61,2915900,{"date":2307,"open":2308,"high":2309,"low":2206,"close":2309,"change":1032,"percent_change":2089,"volume":2310,"transactions":9,"vwap":2309},"2025-08-21",63.63,63.79,1774000,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2188,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2188},"2025-08-20",66.7,63.69,-2.81,-4.22,3328900,{"date":2319,"open":2320,"high":1529,"low":2321,"close":2074,"change":1114,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2074},"2025-08-19",66,65.945,1.09,1268500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-18",65.4,65.97,65.108,65.84,0.55,0.84,1856500,{"date":2334,"open":2335,"high":1999,"low":2336,"close":2337,"change":1064,"percent_change":1805,"volume":2338,"transactions":9,"vwap":2337},"2025-08-15",64.97,64.675,65.29,1687400,{"date":2340,"open":2341,"high":2342,"low":2137,"close":2342,"change":1587,"percent_change":377,"volume":2343,"transactions":9,"vwap":2342},"2025-08-14",65,65.18,2003000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":503,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-13",64.93,65.72,64.42,65.52,1.1,1998900,{"date":2353,"open":2326,"high":2347,"low":2354,"close":2355,"change":1190,"percent_change":1357,"volume":2356,"transactions":9,"vwap":2355},"2025-08-12",64.595,64.81,1693700,{"date":2358,"open":2137,"high":2359,"low":2360,"close":2361,"change":930,"percent_change":1992,"volume":2362,"transactions":9,"vwap":2361},"2025-08-11",65.73,64.469,65.14,2570500,{"date":2364,"open":2365,"high":2366,"low":2156,"close":2367,"change":1886,"percent_change":2209,"volume":2368,"transactions":9,"vwap":2367},"2025-08-08",64.7,65.83,64.5,3622900,{"date":2370,"open":1890,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-07",68.295,64.315,65.07,-3.53,-5.15,6038000,{"date":2378,"open":2379,"high":2380,"low":1917,"close":2381,"change":440,"percent_change":428,"volume":2382,"transactions":9,"vwap":2381},"2025-08-06",68.84,68.965,68.6,2964100,{"date":2384,"open":2385,"high":1638,"low":1522,"close":1905,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1905},"2025-08-05",68.8,-0.99,-1.43,1798400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1958,"percent_change":995,"volume":2395,"transactions":9,"vwap":2394},"2025-08-04",68.17,69.61,68.115,69.15,1778600,{"date":2397,"open":2398,"high":2399,"low":1898,"close":1645,"change":1900,"percent_change":462,"volume":2400,"transactions":9,"vwap":1645},"2025-08-01",68.51,68.73,1628400,{"date":2402,"open":1507,"high":2403,"low":1480,"close":2404,"change":738,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-31",68.63,67.86,-1.24,1498700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":408,"percent_change":2230,"volume":2413,"transactions":9,"vwap":2412},"2025-07-30",68.865,69.27,68.335,68.71,1179100,{"date":2415,"open":2416,"high":1576,"low":2417,"close":1500,"change":1586,"percent_change":1190,"volume":2418,"transactions":9,"vwap":1500},"2025-07-29",69.050003,68.44,1502600,{"date":2420,"open":1674,"high":1943,"low":1508,"close":2416,"change":1357,"percent_change":913,"volume":2421,"transactions":9,"vwap":2416},"2025-07-28",1577300,{"date":2423,"open":2424,"high":1466,"low":2425,"close":1682,"change":2426,"percent_change":57,"volume":2427,"transactions":9,"vwap":1682},"2025-07-25",69.58,68.72,-0.46,1829600,{"date":2429,"open":2430,"high":254,"low":2431,"close":2432,"change":2433,"percent_change":626,"volume":2434,"transactions":9,"vwap":2432},"2025-07-24",70.62,70.010002,70.019997,-1.12,1556400,{"date":2436,"open":1798,"high":2437,"low":2438,"close":2439,"change":1073,"percent_change":1047,"volume":2440,"transactions":9,"vwap":2439},"2025-07-23",71.77,70.935,71.14,1270500,{"date":2442,"open":2443,"high":1440,"low":2443,"close":852,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":852},"2025-07-22",68.9,2.44,3.54,1532700,{"date":2448,"open":2449,"high":1765,"low":2450,"close":2443,"change":162,"percent_change":155,"volume":2451,"transactions":9,"vwap":2443},"2025-07-21",69.28,68.725,1652300,{"date":2453,"open":1490,"high":2454,"low":1668,"close":1935,"change":667,"percent_change":553,"volume":2455,"transactions":9,"vwap":1935},"2025-07-18",69.93,1606400,{"date":2457,"open":2458,"high":1765,"low":1716,"close":1761,"change":1841,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1761},"2025-07-17",67.72,2.37,3342000,{"date":2462,"open":1582,"high":1944,"low":2463,"close":2035,"change":952,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2035},"2025-07-16",66.815,1.43,2176600,{"date":2467,"open":2468,"high":1721,"low":2069,"close":2469,"change":106,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-15",67.23,67,-0.45,2463700,{"date":2473,"open":1951,"high":2474,"low":1713,"close":2088,"change":204,"percent_change":205,"volume":2475,"transactions":9,"vwap":2088},"2025-07-14",67.428,1937800,{"date":2477,"open":2478,"high":2478,"low":1582,"close":2036,"change":315,"percent_change":2304,"volume":2479,"transactions":9,"vwap":2036},"2025-07-11",67.61,1865800,{"date":2481,"open":1592,"high":1660,"low":2482,"close":2483,"change":1167,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-10",67.050003,67.75,0.74,2121000,{"date":2487,"open":1497,"high":1505,"low":2488,"close":2489,"change":2009,"percent_change":605,"volume":2490,"transactions":9,"vwap":2489},"2025-07-09",67.040001,67.25,2632700,{"date":2492,"open":1716,"high":1915,"low":1628,"close":2493,"change":439,"percent_change":1167,"volume":2494,"transactions":9,"vwap":2493},"2025-07-08",68.2,1965400,{"date":2496,"open":1744,"high":1745,"low":1898,"close":2404,"change":2001,"percent_change":838,"volume":2497,"transactions":9,"vwap":2404},"2025-07-07",2087900,{"date":2499,"open":2500,"high":1498,"low":2501,"close":1695,"change":428,"percent_change":945,"volume":2502,"transactions":9,"vwap":1695},"2025-07-03",68.25,68.044998,1116200,{"date":2504,"open":2014,"high":1507,"low":2505,"close":1520,"change":1501,"percent_change":1015,"volume":2506,"transactions":9,"vwap":1520},"2025-07-02",67.18,2807500,{"date":2508,"open":2509,"high":1735,"low":2509,"close":1514,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1514},"2025-07-01",66.38,1.63,2.46,2763100,{"date":2514,"open":1977,"high":2509,"low":2136,"close":2515,"change":645,"percent_change":1946,"volume":2516,"transactions":9,"vwap":2515},"2025-06-30",66.29,3859800,{"date":2518,"open":2519,"high":2109,"low":2520,"close":2521,"change":1073,"percent_change":1817,"volume":2522,"transactions":9,"vwap":2521},"2025-06-27",65.58,64.44,65.35,28728200,{"date":2524,"open":2525,"high":2526,"low":2165,"close":1999,"change":824,"percent_change":1246,"volume":2527,"transactions":9,"vwap":1999},"2025-06-26",65.11,65.66,3471800,{"date":2529,"open":2530,"high":1970,"low":2131,"close":2531,"change":295,"percent_change":2386,"volume":2532,"transactions":9,"vwap":2531},"2025-06-25",65.12,64.86,3411100,{"date":2534,"open":1999,"high":2535,"low":2530,"close":2536,"change":667,"percent_change":295,"volume":2537,"transactions":9,"vwap":2536},"2025-06-24",65.81,65.51,3316300,{"date":2539,"open":2540,"high":1971,"low":2541,"close":2123,"change":1363,"percent_change":1073,"volume":2542,"transactions":9,"vwap":2123},"2025-06-23",65.96,65.41,7276200,{"date":2544,"open":1973,"high":1585,"low":2000,"close":2545,"change":150,"percent_change":1848,"volume":2546,"transactions":9,"vwap":2545},"2025-06-20",66.07,1823900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":172,"percent_change":604,"volume":2553,"transactions":9,"vwap":2552},"2025-06-18",66.63,66.92,66.029999,66.089996,3117400,{"date":2555,"open":2556,"high":1721,"low":2557,"close":2558,"change":1587,"percent_change":1357,"volume":2559,"transactions":9,"vwap":2558},"2025-06-17",67.12,66.37,66.78,2638500,{"date":2561,"open":1709,"high":2562,"low":2563,"close":2556,"change":748,"percent_change":50,"volume":2564,"transactions":9,"vwap":2556},"2025-06-16",67.8,66.85,2528000,{"date":2566,"open":1514,"high":2567,"low":1608,"close":1951,"change":276,"percent_change":838,"volume":2568,"transactions":9,"vwap":1951},"2025-06-13",68.38,1830600,{"date":2570,"open":2013,"high":1661,"low":2571,"close":2572,"change":824,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-12",67.43,68.31,1.02,2600600,{"date":2576,"open":2577,"high":2449,"low":2571,"close":1475,"change":2578,"percent_change":397,"volume":2579,"transactions":9,"vwap":1475},"2025-06-11",69.2,-1.64,2921700,{"date":2581,"open":1793,"high":2582,"low":1498,"close":1684,"change":451,"percent_change":1027,"volume":2583,"transactions":9,"vwap":1684},"2025-06-10",70.475,2305600,{"date":2585,"open":253,"high":253,"low":2586,"close":1772,"change":1342,"percent_change":905,"volume":2587,"transactions":9,"vwap":1772},"2025-06-09",69.66,2865800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":407,"percent_change":1363,"volume":2594,"transactions":9,"vwap":2593},"2025-06-06",71.28,71.68,71.050003,71.3,1818700,{"date":2596,"open":1411,"high":2597,"low":1798,"close":963,"change":2230,"percent_change":43,"volume":2598,"transactions":9,"vwap":963},"2025-06-05",72.035004,1919500,{"date":2600,"open":2601,"high":868,"low":2602,"close":2603,"change":1364,"percent_change":167,"volume":2604,"transactions":9,"vwap":2603},"2025-06-04",71.92,71.29,71.55,1575300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1794,"percent_change":450,"volume":2611,"transactions":9,"vwap":2610},"2025-06-03",71.8,72.32,71.446,71.73,1567100,{"date":2613,"open":1570,"high":1399,"low":1891,"close":313,"change":1219,"percent_change":429,"volume":2614,"transactions":9,"vwap":313},"2025-06-02",2505000,{"date":2616,"open":2617,"high":2618,"low":1773,"close":1557,"change":503,"percent_change":179,"volume":2619,"transactions":9,"vwap":1557},"2025-05-30",70.69,71.49,3460000,{"date":2621,"open":1825,"high":888,"low":2622,"close":1546,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1546},"2025-05-29",70.56,-1.1,-1.53,1733000,{"date":2627,"open":1864,"high":884,"low":2628,"close":2607,"change":1782,"percent_change":1776,"volume":2629,"transactions":9,"vwap":2607},"2025-05-28",71.19,1987900,{"date":2631,"open":896,"high":2608,"low":1565,"close":2632,"change":2201,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-27",71.6,2.18,3952700,{"date":2636,"open":1638,"high":2637,"low":2443,"close":2638,"change":930,"percent_change":2057,"volume":2639,"transactions":9,"vwap":2638},"2025-05-23",70.355,70.07,1947900,{"date":2641,"open":1576,"high":2642,"low":1500,"close":20,"change":1406,"percent_change":1406,"volume":2643,"transactions":9,"vwap":20},"2025-05-22",69.62,2421600,{"date":2645,"open":2646,"high":2617,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-21",70.15,69.39,69.42,-1.38,-1.95,2291700,{"date":2653,"open":897,"high":2602,"low":2654,"close":1405,"change":235,"percent_change":545,"volume":2655,"transactions":9,"vwap":1405},"2025-05-20",70.52,2092300,{"date":2657,"open":2658,"high":2659,"low":1781,"close":1440,"change":2484,"percent_change":563,"volume":2660,"transactions":9,"vwap":1440},"2025-05-19",70.18,71.645,2040500,{"date":2662,"open":2663,"high":2617,"low":2664,"close":2430,"change":645,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2430},"2025-05-16",69.68,69.315,1.35,2493500,{"date":2668,"open":2110,"high":1569,"low":2110,"close":2663,"change":995,"percent_change":2444,"volume":2669,"transactions":9,"vwap":2663},"2025-05-15",2138000,{"date":2671,"open":2404,"high":1645,"low":2020,"close":1645,"change":1331,"percent_change":2031,"volume":2672,"transactions":9,"vwap":1645},"2025-05-14",1810600,{"date":2674,"open":1472,"high":2675,"low":2483,"close":1898,"change":2009,"percent_change":2649,"volume":2676,"transactions":9,"vwap":1898},"2025-05-13",69.099998,1743100,{"date":2678,"open":2468,"high":2679,"low":1529,"close":2062,"change":995,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2062},"2025-05-12",68.91,2.47,2403200,{"date":2683,"open":2556,"high":2684,"low":1598,"close":2685,"change":234,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-09",68.19,67.13,-0.59,3284000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":1492,"change":2693,"percent_change":2159,"volume":2694,"transactions":9,"vwap":1492},"2025-05-08",68.029999,70.29,66.68,-0.36,5028000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":1896,"change":718,"percent_change":1331,"volume":2700,"transactions":9,"vwap":1896},"2025-05-07",67.93,68.99,67.63,3162300,{"date":2702,"open":2703,"high":1744,"low":1628,"close":2704,"change":116,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-06",67.58,67.77,1.54,3044300,{"date":2708,"open":1997,"high":2093,"low":2709,"close":1724,"change":718,"percent_change":1331,"volume":2710,"transactions":9,"vwap":1724},"2025-05-05",66.15,1692800,{"date":2712,"open":1979,"high":2713,"low":2714,"close":2715,"change":564,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-02",66.67,65.68,66.62,2.1,2395700,{"date":2719,"open":2720,"high":2721,"low":2314,"close":2722,"change":931,"percent_change":2175,"volume":2723,"transactions":9,"vwap":2722},"2025-05-01",64.080002,65.48,65.25,2152400,{"date":2725,"open":2309,"high":2726,"low":2258,"close":2727,"change":1219,"percent_change":2057,"volume":2728,"transactions":9,"vwap":2727},"2025-04-30",64.66,64.4,1447000,{"date":2730,"open":2731,"high":2158,"low":2732,"close":2300,"change":1782,"percent_change":799,"volume":2733,"transactions":9,"vwap":2300},"2025-04-29",63.24,63.21,1362200,{"date":2735,"open":2252,"high":2314,"low":2736,"close":2737,"change":503,"percent_change":1958,"volume":2738,"transactions":9,"vwap":2737},"2025-04-28",62.91,63.61,1525700,{"date":186,"open":2740,"high":2741,"low":2240,"close":2742,"change":2484,"percent_change":994,"volume":2743,"transactions":9,"vwap":2742},62.16,62.975,62.9,1546900]