[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCZ":3,"homepage-market-summary":30,"stock-historical-SCZ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI EAFE Small-Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7719,2.339796,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.62,83.36,83.74,83.29,84.41,-0.79,-0.94,1621407.525886,87.85,73.46,1464985.568406226,70.6,4734,{"status":31,"indices":32,"watchlist":77,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,84,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":22,"is_up":68,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":68,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":68},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},65.44,1343199,490267663.238369,26.85,"2025-04-25",[185,188,197,206,217,227,238,248,258,269,279,290,300,310,320,331,341,351,359,369,379,388,398,407,418,428,439,449,456,466,476,487,497,508,519,529,540,550,559,569,578,586,594,604,611,620,629,636,645,656,667,675,685,694,705,716,726,736,746,755,766,775,785,793,801,808,816,823,828,834,842,850,854,861,869,878,882,889,896,902,909,914,922,928,936,944,951,958,964,971,978,983,990,997,1001,1008,1014,1020,1026,1031,1038,1042,1047,1052,1057,1063,1069,1075,1080,1085,1091,1099,1104,1108,1113,1118,1125,1129,1137,1142,1148,1152,1158,1163,1166,1170,1178,1185,1192,1200,1208,1215,1223,1230,1238,1246,1255,1262,1270,1279,1286,1293,1298,1307,1314,1323,1331,1338,1346,1353,1359,1365,1374,1379,1384,1387,1393,1398,1406,1412,1417,1421,1426,1432,1435,1439,1444,1450,1457,1464,1471,1478,1483,1489,1496,1503,1509,1515,1520,1525,1532,1540,1548,1553,1560,1566,1573,1582,1587,1593,1599,1607,1614,1621,1629,1635,1641,1647,1653,1659,1665,1671,1679,1687,1693,1698,1705,1710,1718,1723,1730,1735,1741,1745,1750,1755,1762,1770,1778,1786,1794,1802,1810,1817,1822,1828,1833,1838,1845,1851,1858,1865,1871,1875,1881,1887,1892,1897,1903,1909,1913,1916,1920,1925,1931,1937,1942,1949,1956,1961,1966,1970,1975,1980,1985,1991,1995,1998,2002,2005,2013,2019,2025,2030,2034,2039,2043,2047,2051,2055,2059,2063,2066,2071,2077,2081,2085,2093,2099,2106,2111,2115,2121,2129,2135,2139,2144,2149,2154,2159,2163,2168,2175,2180,2186,2191,2198,2204,2211,2218,2225,2232,2239,2245,2251,2256,2262,2268,2274,2280,2286,2292,2298,2304,2309,2316,2322,2329,2335,2340,2345,2349,2354,2363,2371,2379,2385,2391,2397,2403,2410,2417,2421,2428,2435,2441,2448,2454,2460,2466,2471,2476,2483,2489,2495,2502,2509,2516,2523,2528,2535,2540,2546,2553,2558,2563,2570,2577,2583,2589,2598,2605,2612,2618,2624],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},12787,83.5236,{"date":40,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},84.64,84.71,84.34,0.07,0.08,1173004.768009,9821,84.455,{"date":198,"open":199,"high":200,"low":201,"close":191,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",84.01,84.44,83.67,0.02,1267311.084937,16178,84.2413,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",84.11,84.51,83.8,84.32,0.81,0.97,1171543.097004,12169,84.2086,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",84.03,83.19,83.51,-0.91,-1.08,2009898.282125,28876,83.529,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",84.81,85.13,84.265,84.42,0.13,0.15,2023549.629353,19753,84.5522,{"date":239,"open":240,"high":241,"low":210,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",84.47,84.575,84.29,-0.47,-0.55,783796.569169,10579,84.2361,{"date":249,"open":189,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",85.24,84.48,84.76,-0.6,-0.7,841991.523193,10049,84.8261,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",84.97,85.455,84.8,85.36,0.65,0.77,544931.73101,10727,85.1667,{"date":270,"open":271,"high":272,"low":273,"close":190,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",84.61,84.98,84.195,-0.33,-0.39,563418.306247,9323,84.5814,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",85.48,85.605,84.72,85.04,-1.45,-1.68,617690.10912,8883,85.1837,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":38,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",86.33,86.68,85.99,86.49,0.68,505382.016709,10226,86.3194,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":265,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",85.78,86.12,85.63,85.91,0.9,993731.787008,8503,85.8941,{"date":311,"open":250,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",85.275,84.893,85.14,-0.65,-0.76,454993.82101,7006,85.1121,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",86.04,86.22,85.73,85.79,0.63,0.74,651040.107563,9557,85.881,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":193,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",85.72,86.06,84.68,85.16,0.09,914740.72049,11225,85.5145,{"date":342,"open":343,"high":344,"low":345,"close":343,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",85.08,85.155,84.75,-0.45,-0.53,1270565.267793,13793,85.0002,{"date":352,"open":344,"high":305,"low":353,"close":354,"change":355,"percent_change":315,"volume":356,"transactions":357,"vwap":358},"2026-09-14",85.0824,85.53,-0.56,465978.099381,7297,85.5436,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":327,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",86.03,86.25,85.8603,86.09,0.87,1687828.096261,14536,86.0724,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":67,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",85.45,85.855,85.165485,85.35,-0.84,1715834.503725,14524,85.3906,{"date":380,"open":381,"high":382,"low":361,"close":383,"change":316,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",86.65,86.8,86.07,-0.88,4749549.365253,21848,86.2067,{"date":389,"open":390,"high":391,"low":382,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",87.27,87.47,86.83,-0.74,-0.85,1820442.582564,7559,87.0486,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":337,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",87.23,87.775,87.57,0.1,497536.129938,9145,87.5216,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",87.16,87.634502,87,87.48,1.23,1.43,901262.400468,11187,87.4175,{"date":419,"open":420,"high":421,"low":422,"close":362,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",85.95,86.3,85.89,0.2,0.23,654949.831296,9880,86.144,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",86.44,86.78,85.93,86.05,-0.75,-0.86,691634.66208,10530,86.2965,{"date":440,"open":441,"high":442,"low":443,"close":382,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",87.08,87.36,86.69,-0.17,-0.2,1291806.005417,13253,86.8735,{"date":450,"open":402,"high":25,"low":451,"close":452,"change":346,"percent_change":74,"volume":453,"transactions":454,"vwap":455},"2026-08-28",86.77,86.97,498944.202354,10990,87.1033,{"date":457,"open":458,"high":459,"low":411,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",87.18,87.4551,87.42,0.33,0.38,480027.827684,9136,87.3282,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":102,"volume":473,"transactions":474,"vwap":475},"2026-08-26",87.29,87.56,87.02,87.09,-0.26,574648.55246,7888,87.1612,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",87.1,87.405,86.935,87.35,0.85,0.98,697892.538454,11489,87.2192,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":122,"volume":494,"transactions":495,"vwap":496},"2026-08-24",86.56,86.665,86.415,86.5,-0.1,464725.00315,7647,86.5522,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",86.82,86.96,86.48,86.6,0.6,0.7,641758.44939,10078,86.6086,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",85.96,86.35,85.765,86,-0.11,-0.13,824712.80735,13006,85.9818,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":38,"volume":526,"transactions":527,"vwap":528},"2026-08-19",86.08,86.31,85.77,86.11,0.5,527244.714216,9738,86.0042,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",86.15,86.4,85.575,85.61,-1.17,-1.35,1143455.631681,14312,85.8133,{"date":541,"open":542,"high":543,"low":544,"close":431,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",86.85,87.04,86.62,-0.36,-0.41,505143.38663,8066,86.846,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":233,"percent_change":234,"volume":556,"transactions":557,"vwap":558},"2026-08-14",87.15,87.45,86.975,87.14,1395427.647709,7882,87.2066,{"date":560,"open":561,"high":562,"low":382,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",86.93,87.105,87.01,0.31,0.36,603455.95071,8459,86.9734,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":525,"percent_change":38,"volume":575,"transactions":576,"vwap":577},"2026-08-12",87.06,87.11,86.54,86.7,1379486.541693,9236,86.8377,{"date":579,"open":580,"high":581,"low":513,"close":582,"change":192,"percent_change":193,"volume":583,"transactions":584,"vwap":585},"2026-08-11",86.36,86.43,86.2,673733.960538,8183,86.2426,{"date":587,"open":292,"high":588,"low":334,"close":589,"change":590,"percent_change":96,"volume":591,"transactions":592,"vwap":593},"2026-08-10",86.47,86.13,-0.67,1525247.218259,7742,86.174,{"date":595,"open":596,"high":597,"low":598,"close":382,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",86.79,86.88,86.52,0.89,1.04,674447.603583,14968,86.6734,{"date":605,"open":294,"high":421,"low":606,"close":305,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",85.785,-0.01,733988.403086,10364,85.9761,{"date":612,"open":613,"high":581,"low":305,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",86.27,85.92,0.52,0.61,1202719.707434,12160,86.062,{"date":621,"open":622,"high":281,"low":190,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",84.94,85.4,1.06,1.26,2241133.600473,17524,84.9218,{"date":630,"open":631,"high":200,"low":631,"close":191,"change":632,"percent_change":615,"volume":633,"transactions":634,"vwap":635},"2026-08-03",83.95,0.44,1573458.960664,16538,84.322,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":243,"percent_change":355,"volume":642,"transactions":643,"vwap":644},"2026-07-31",83.94,84.065,83.025,83.9,1142704.156302,17439,83.7162,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",83.44,84.465,83.27,84.37,2.02,2.45,2421788.896193,15357,83.7992,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",82.78,83.45,82.015,82.35,-0.68,-0.82,1534530.701095,21290,82.6094,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":164,"percent_change":102,"volume":672,"transactions":673,"vwap":674},"2026-07-28",82.51,83.31549,83.03,3177801.57776,9501,82.7701,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":326,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",83.73,83.735,82.954484,83.28,0.76,760945.112181,10222,83.2519,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":327,"percent_change":306,"volume":691,"transactions":692,"vwap":693},"2026-07-24",82.47,82.98,82.41,82.65,1394623.150185,10340,82.5617,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",82.16,82.46,81.68,81.91,-1.15,-1.38,831594.757258,11631,81.9477,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",83.23,83.49,82.9855,83.06,0.16,0.19,879866.70223,10730,83.119,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":265,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",82.69,83.1,82.31,82.9,0.94,1731719.797855,11290,82.5933,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":545,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",82.57,82.84,81.98,82.13,-0.44,602833.305446,10197,82.3456,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":394,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",82.12,82.6399,82.11,82.49,-1.02,1431074.004338,13832,82.4228,{"date":747,"open":220,"high":201,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",83.16,83.34,-0.42,-0.5,836726.401159,15804,83.3166,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",83.48,84.045,83.33,83.76,0.66,0.79,1972882.279956,15381,83.6075,{"date":767,"open":768,"high":769,"low":770,"close":719,"change":503,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",83.31,83.79,83.07,0.73,596464.938347,13021,83.3279,{"date":776,"open":777,"high":710,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",83,82.34,82.5,-0.89,-1.07,1894536.727537,15849,82.7068,{"date":786,"open":787,"high":788,"low":729,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",83.21,83.64,83.39,0.62,0.75,2318500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":403,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-09",82.64,82.87,82.36,82.77,0.12,3830100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":67,"percent_change":435,"volume":807,"transactions":9,"vwap":806},"2026-07-08",82.28,82.7,81.77,82.67,2858000,{"date":809,"open":810,"high":811,"low":812,"close":789,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":789},"2026-07-07",84.019997,84.17,83.25,-1.31,-1.55,707000,{"date":817,"open":209,"high":345,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",84.26,84.7,1.22,1.46,1010900,{"date":824,"open":17,"high":825,"low":826,"close":757,"change":525,"percent_change":503,"volume":827,"transactions":9,"vwap":757},"2026-07-02",84.16,83.11,4748100,{"date":829,"open":830,"high":812,"low":779,"close":688,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":688},"2026-07-01",82.6,0.71,0.86,1533200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":515,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-30",82.29,82.56,82.22,82.27,-0.16,5885200,{"date":843,"open":669,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",82.82,82.019997,82.4,0.24,0.29,2678000,{"date":851,"open":730,"high":804,"low":730,"close":696,"change":852,"percent_change":152,"volume":853,"transactions":9,"vwap":696},"2026-06-26",-0.29,1357600,{"date":855,"open":856,"high":857,"low":797,"close":858,"change":462,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",82.92,83.029999,82.45,0.46,1574900,{"date":862,"open":863,"high":689,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",81.85,81.75,82.07,0.03,0.04,1672600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",82.029999,82.55,81.86,82.040001,-1.69,-2.02,1357100,{"date":879,"open":788,"high":880,"low":17,"close":677,"change":233,"percent_change":711,"volume":881,"transactions":9,"vwap":677},"2026-06-22",83.98,977400,{"date":883,"open":884,"high":885,"low":757,"close":886,"change":887,"percent_change":493,"volume":888,"transactions":9,"vwap":886},"2026-06-18",84.13,84.14,83.6,-0.08,1057700,{"date":890,"open":819,"high":272,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",83.47,83.68,-0.8,-0.95,1679700,{"date":897,"open":898,"high":899,"low":900,"close":251,"change":866,"percent_change":867,"volume":901,"transactions":9,"vwap":251},"2026-06-16",84.58,84.78,84.38,634200,{"date":903,"open":904,"high":905,"low":191,"close":906,"change":253,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",84.96,85.050003,84.45,-0.71,761000,{"date":910,"open":904,"high":374,"low":200,"close":905,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":905},"2026-06-12",0.4,0.47,1137600,{"date":915,"open":916,"high":917,"low":729,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",83.019997,84.73,84.65,1.96,2.37,1514100,{"date":923,"open":924,"high":925,"low":690,"close":718,"change":926,"percent_change":536,"volume":927,"transactions":9,"vwap":718},"2026-06-10",83.2,83.75,-1.13,1247600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":799,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-09",84.33,84.88,82.71,83.82,0.14,1574100,{"date":937,"open":938,"high":21,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",84.089996,83.56,83.7,0.18,0.22,834000,{"date":945,"open":260,"high":946,"low":768,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",85.22,83.52,-2.17,-2.53,1061800,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":791,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-04",85.37,85.83,85.69,0.88,1120600,{"date":959,"open":946,"high":960,"low":961,"close":622,"change":962,"percent_change":67,"volume":963,"transactions":9,"vwap":622},"2026-06-03",85.38,84.89,-0.62,1261100,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":424,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-02",85.33,85.87,85.56,0.27,1696800,{"date":972,"open":973,"high":954,"low":974,"close":966,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":966},"2026-06-01",85.51,85.059998,-1.16,-1.34,2172000,{"date":979,"open":980,"high":981,"low":511,"close":295,"change":911,"percent_change":859,"volume":982,"transactions":9,"vwap":295},"2026-05-29",86.51,87.029999,3740300,{"date":984,"open":523,"high":985,"low":986,"close":987,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",86.41,85.59,86.089996,0.01,1458700,{"date":991,"open":992,"high":598,"low":993,"close":994,"change":117,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-27",86.39,85.97,86.080002,-0.37,896300,{"date":998,"open":511,"high":443,"low":582,"close":532,"change":999,"percent_change":821,"volume":1000,"transactions":9,"vwap":532},"2026-05-26",1.24,678000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":336,"change":1006,"percent_change":192,"volume":1007,"transactions":9,"vwap":336},"2026-05-22",85.040001,85.57,84.99,0.06,750100,{"date":1009,"open":1010,"high":623,"low":1011,"close":1012,"change":234,"percent_change":941,"volume":1013,"transactions":9,"vwap":1012},"2026-05-21",84.24,84.080002,85.099998,1116200,{"date":1015,"open":788,"high":336,"low":221,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",84.95,1.27,1.52,855700,{"date":1021,"open":938,"high":1022,"low":886,"close":892,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":892},"2026-05-19",84.23,-0.93,-1.1,1512200,{"date":1027,"open":191,"high":917,"low":1028,"close":271,"change":1029,"percent_change":53,"volume":1030,"transactions":9,"vwap":271},"2026-05-18",84,0.41,1013500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":286,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",84.59,84.010002,84.2,-1.44,1404100,{"date":1039,"open":422,"high":294,"low":304,"close":1040,"change":193,"percent_change":337,"volume":1041,"transactions":9,"vwap":1040},"2026-05-14",85.64,775500,{"date":1043,"open":250,"high":1044,"low":1045,"close":968,"change":564,"percent_change":565,"volume":1046,"transactions":9,"vwap":968},"2026-05-13",85.65,85.010002,666800,{"date":1048,"open":314,"high":371,"low":819,"close":1049,"change":1050,"percent_change":434,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",85.25,-0.64,1164500,{"date":1053,"open":422,"high":1054,"low":1055,"close":422,"change":1006,"percent_change":192,"volume":1056,"transactions":9,"vwap":422},"2026-05-11",86.21,85.82,737100,{"date":1058,"open":1059,"high":589,"low":973,"close":954,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":954},"2026-05-08",86.019997,1.01,1.19,1020100,{"date":1064,"open":510,"high":1065,"low":190,"close":1066,"change":1067,"percent_change":96,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",86.010002,84.82,-0.66,1833800,{"date":1070,"open":1071,"high":523,"low":1049,"close":281,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":281},"2026-05-06",85.32,1.81,2.16,1144800,{"date":1076,"open":789,"high":1077,"low":770,"close":201,"change":176,"percent_change":1078,"volume":1079,"transactions":9,"vwap":201},"2026-05-05",83.77,1.21,654500,{"date":1081,"open":1082,"high":1083,"low":661,"close":806,"change":907,"percent_change":394,"volume":1084,"transactions":9,"vwap":806},"2026-05-04",83.41,83.53,1148900,{"date":1086,"open":1087,"high":208,"low":1088,"close":1088,"change":1089,"percent_change":164,"volume":1090,"transactions":9,"vwap":1088},"2026-05-01",83.59,83.38,-0.21,1985100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1087,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1087},"2026-04-30",83.040001,83.81,82.79,1.83,2.24,4413700,{"date":1100,"open":839,"high":778,"low":1101,"close":1102,"change":375,"percent_change":742,"volume":1103,"transactions":9,"vwap":1102},"2026-04-29",81.38,81.76,1238300,{"date":1105,"open":1106,"high":798,"low":661,"close":830,"change":866,"percent_change":867,"volume":1107,"transactions":9,"vwap":830},"2026-04-28",82.48,2118900,{"date":1109,"open":718,"high":1110,"low":669,"close":728,"change":337,"percent_change":1111,"volume":1112,"transactions":9,"vwap":728},"2026-04-27",82.95,0.11,720900,{"date":1114,"open":689,"high":1115,"low":740,"close":1106,"change":1116,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1106},"2026-04-24",82.75,0,807800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1106,"change":434,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1106},"2026-04-23",82.96,83.18,81.58,-0.9,1006700,{"date":1126,"open":1127,"high":1127,"low":688,"close":707,"change":969,"percent_change":461,"volume":1128,"transactions":9,"vwap":707},"2026-04-22",83.69,702500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1120,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1120},"2026-04-21",84.19,84.31,82.81,-1.63,-1.93,921600,{"date":1138,"open":1139,"high":917,"low":1140,"close":1033,"change":253,"percent_change":254,"volume":1141,"transactions":9,"vwap":1033},"2026-04-20",84.55,84.059998,1091800,{"date":1143,"open":623,"high":1144,"low":1145,"close":1145,"change":820,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-17",86.059998,85.19,1.45,932900,{"date":1149,"open":906,"high":906,"low":769,"close":1150,"change":192,"percent_change":193,"volume":1151,"transactions":9,"vwap":1150},"2026-04-16",83.97,2921700,{"date":1153,"open":933,"high":1154,"low":886,"close":641,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":641},"2026-04-15",83.99,-0.06,-0.07,553300,{"date":1159,"open":933,"high":1035,"low":1127,"close":1160,"change":265,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-14",83.96,0.93,1154500,{"date":1164,"open":865,"high":707,"low":873,"close":220,"change":462,"percent_change":859,"volume":1165,"transactions":9,"vwap":220},"2026-04-13",1064700,{"date":1167,"open":1168,"high":787,"low":697,"close":1133,"change":969,"percent_change":461,"volume":1169,"transactions":9,"vwap":1133},"2026-04-10",83.13,800100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":107,"volume":1177,"transactions":9,"vwap":1175},"2026-04-09",82.14,83.089996,81.79,82.54,-0.4,1737200,{"date":1179,"open":749,"high":1180,"low":689,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-08",83.37,82.94,3.23,4.05,1826300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":887,"percent_change":493,"volume":1191,"transactions":9,"vwap":1190},"2026-04-07",79.44,79.83,78.41,79.71,2877200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1060,"volume":1199,"transactions":9,"vwap":1197},"2026-04-06",79.27,79.97,79.14,79.79,0.8,1317000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":169,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-02",78.14,79.41,77.78,78.99,-0.87,2111700,{"date":1209,"open":1210,"high":1211,"low":1203,"close":1212,"change":1017,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-01",79.61,80.31,79.68,1.62,3864000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1189,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1189},"2026-03-31",77.17,78.42,76.66,2.33,3.06,4507600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1111,"percent_change":934,"volume":1229,"transactions":9,"vwap":1228},"2026-03-30",76.57,76.71,75.68,76.080002,3785400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":742,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-27",76.52,76.91,75.79,75.97,-1.32,3708600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1036,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-26",77.66,78.15,76.95,76.99,-1.84,5592900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-25",78.62,78.87,78.07,78.43,1.31,1.7,1595400,{"date":1256,"open":1226,"high":1257,"low":1258,"close":1259,"change":732,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-24",77.76,76.59,77.12,-0.57,1685700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1073,"volume":1269,"transactions":9,"vwap":1267},"2026-03-23",77.3,78.56,76.81,77.56,1.64,1762300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-20",77.72,77.85,75.45,75.92,-2.42,-3.09,1773500,{"date":1280,"open":1243,"high":1281,"low":1282,"close":1283,"change":444,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-19",78.78,76.86,78.34,-0.22,2111200,{"date":1287,"open":1288,"high":1289,"low":1251,"close":1290,"change":96,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-18",79.38,79.59,78.51,-0.97,1188000,{"date":1294,"open":1295,"high":1190,"low":1196,"close":1296,"change":234,"percent_change":712,"volume":1297,"transactions":9,"vwap":1296},"2026-03-17",79.51,79.28,949100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-16",78.6,79.31,78.49,79.13,1.3,1.67,1219100,{"date":1308,"open":1205,"high":1309,"low":1272,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-13",79.2,77.83,-1.18,-1.49,1478900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",79.39,79.43,78.65,79.010002,-1.39,-1.73,1736000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":164,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-11",80.34,80.78,79.84,80.4,-0.31,1792400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":712,"percent_change":847,"volume":1337,"transactions":9,"vwap":1336},"2026-03-10",81.040001,82.050003,80.55,80.65,2829800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1176,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-09",79.22,80.81,78.47,80.46,-0.49,3168700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":346,"percent_change":244,"volume":1352,"transactions":9,"vwap":1351},"2026-03-06",80.21,81.14,79.93,80.86,2559900,{"date":1354,"open":699,"high":740,"low":1355,"close":1356,"change":535,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-05",80.53,81.31,-1.42,3018600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1106,"change":762,"percent_change":213,"volume":1364,"transactions":9,"vwap":1106},"2026-03-04",81.88,82.63,81.57,3408900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-03",81.050003,82.059998,80.040001,81.69,-2.55,-3.03,5695600,{"date":1375,"open":818,"high":1376,"low":1160,"close":1010,"change":1377,"percent_change":1321,"volume":1378,"transactions":9,"vwap":1010},"2026-03-02",84.67,-1.48,5311200,{"date":1380,"open":1381,"high":589,"low":1382,"close":333,"change":192,"percent_change":193,"volume":1383,"transactions":9,"vwap":333},"2026-02-27",85.75,85.67,3319500,{"date":1385,"open":973,"high":324,"low":974,"close":1044,"change":1116,"percent_change":1116,"volume":1386,"transactions":9,"vwap":1044},"2026-02-26",1096700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1044,"change":791,"percent_change":956,"volume":1392,"transactions":9,"vwap":1044},"2026-02-25",85.31,85.7,85.18,543300,{"date":1394,"open":1395,"high":1012,"low":1395,"close":1396,"change":1111,"percent_change":233,"volume":1397,"transactions":9,"vwap":1396},"2026-02-24",84.56,84.9,3075700,{"date":1399,"open":1400,"high":960,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-23",85.3,84.62,84.79,-0.52,-0.61,966200,{"date":1407,"open":189,"high":1408,"low":1409,"close":1389,"change":1410,"percent_change":761,"volume":1411,"transactions":9,"vwap":1389},"2026-02-20",85.41,84.3,0.56,1117900,{"date":1413,"open":1414,"high":899,"low":191,"close":345,"change":887,"percent_change":1415,"volume":1416,"transactions":9,"vwap":345},"2026-02-19",84.49,-0.09,989100,{"date":1418,"open":905,"high":953,"low":918,"close":1419,"change":493,"percent_change":122,"volume":1420,"transactions":9,"vwap":1419},"2026-02-18",84.83,1155100,{"date":1422,"open":1423,"high":1003,"low":1150,"close":1424,"change":337,"percent_change":1111,"volume":1425,"transactions":9,"vwap":1424},"2026-02-17",84.36,84.93,1035900,{"date":1427,"open":1428,"high":1045,"low":1429,"close":1430,"change":1089,"percent_change":164,"volume":1431,"transactions":9,"vwap":1430},"2026-02-13",84.69,84.21,84.84,831700,{"date":1433,"open":1044,"high":954,"low":190,"close":905,"change":102,"percent_change":152,"volume":1434,"transactions":9,"vwap":905},"2026-02-12",1615900,{"date":1436,"open":968,"high":1437,"low":904,"close":374,"change":424,"percent_change":969,"volume":1438,"transactions":9,"vwap":374},"2026-02-11",85.68,1419700,{"date":1440,"open":1441,"high":281,"low":1442,"close":1442,"change":264,"percent_change":265,"volume":1443,"transactions":9,"vwap":1442},"2026-02-10",85.26,85.12,1928800,{"date":1445,"open":1446,"high":189,"low":1447,"close":240,"change":999,"percent_change":1448,"volume":1449,"transactions":9,"vwap":240},"2026-02-09",83.88,83.66,1.49,1084600,{"date":1451,"open":1452,"high":1453,"low":797,"close":707,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":707},"2026-02-06",82.43,83.26,1.69,2.07,1325900,{"date":1458,"open":699,"high":1459,"low":1460,"close":1461,"change":1024,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-05",82.24,81.51,81.54,-1.33,1454600,{"date":1465,"open":1466,"high":748,"low":1467,"close":795,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":795},"2026-02-04",83.12,82.3,0.25,0.3,1326800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1410,"percent_change":296,"volume":1477,"transactions":9,"vwap":1476},"2026-02-03",82.010002,82.42,81.73,82.39,1372500,{"date":1479,"open":1480,"high":871,"low":1461,"close":1481,"change":1006,"percent_change":192,"volume":1482,"transactions":9,"vwap":1481},"2026-02-02",81.67,81.83,1960100,{"date":1484,"open":689,"high":1485,"low":1486,"close":805,"change":1487,"percent_change":286,"volume":1488,"transactions":9,"vwap":805},"2026-01-30",82.52,81.59,-1.4,4520900,{"date":1490,"open":759,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1029,"volume":1495,"transactions":9,"vwap":1493},"2026-01-29",83.43,82.15,83.17,0.34,734800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1050,"percent_change":96,"volume":1502,"transactions":9,"vwap":1501},"2026-01-28",82.91,83.050003,82.38,82.83,838200,{"date":1504,"open":770,"high":1447,"low":1505,"close":891,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":891},"2026-01-27",83.010002,1.14,1.38,947100,{"date":1510,"open":1362,"high":1511,"low":1512,"close":1512,"change":848,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-26",82.72,82.33,0.35,765600,{"date":1516,"open":1517,"high":740,"low":1356,"close":874,"change":60,"percent_change":1518,"volume":1519,"transactions":9,"vwap":874},"2026-01-23",81.46,0.55,1239600,{"date":1521,"open":1522,"high":1174,"low":1101,"close":1486,"change":1523,"percent_change":213,"volume":1524,"transactions":9,"vwap":1486},"2026-01-22",81.49,0.78,1579700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1341,"change":722,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1341},"2026-01-21",80.27,80.96,80,1.18,1126000,{"date":1533,"open":1534,"high":1325,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-20",80.089996,79.69,79.87,-0.96,-1.19,1796600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":859,"volume":1547,"transactions":9,"vwap":1545},"2026-01-16",80.89,80.99,80.62,80.83,0.37,1123400,{"date":1549,"open":1355,"high":1550,"low":1551,"close":1343,"change":423,"percent_change":1468,"volume":1552,"transactions":9,"vwap":1343},"2026-01-15",80.68,80.32,866300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":60,"percent_change":1410,"volume":1559,"transactions":9,"vwap":1558},"2026-01-14",80.17,80.33,79.94,80.26,1177000,{"date":1561,"open":1562,"high":1562,"low":1190,"close":1563,"change":22,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-13",80.18,79.81,-0.98,1410000,{"date":1567,"open":1568,"high":1336,"low":1569,"close":1570,"change":1571,"percent_change":911,"volume":1572,"transactions":9,"vwap":1570},"2026-01-12",80.5,80.35,80.6,0.32,512200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-09",80.029999,80.38,79.92,80.28,0.57,0.72,777200,{"date":1583,"open":1187,"high":1584,"low":1585,"close":1190,"change":1111,"percent_change":934,"volume":1586,"transactions":9,"vwap":1190},"2026-01-08",79.74,79.35,509200,{"date":1588,"open":1589,"high":1197,"low":1317,"close":1590,"change":461,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-07",79.66,79.6,0.42,795600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1194,"change":1111,"percent_change":934,"volume":1598,"transactions":9,"vwap":1194},"2026-01-06",79.23,79.37,79.059998,895300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1078,"volume":1606,"transactions":9,"vwap":1604},"2026-01-05",78.29,79.17,78.24,79.16,0.95,773000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":296,"percent_change":956,"volume":1613,"transactions":9,"vwap":1612},"2026-01-02",78.26,78.35,77.74,78.21,1981100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":152,"percent_change":346,"volume":1620,"transactions":9,"vwap":1619},"2025-12-31",77.69,77.77,77.41,77.53,931900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":122,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-30",78.089996,78.18,77.86,77.88,-0.15,627600,{"date":1630,"open":1631,"high":1632,"low":1616,"close":1633,"change":192,"percent_change":337,"volume":1634,"transactions":9,"vwap":1633},"2025-12-29",77.99,78.029999,78,546700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1637,"change":607,"percent_change":607,"volume":1640,"transactions":9,"vwap":1637},"2025-12-26",77.93,77.97,77.68,445500,{"date":1642,"open":1643,"high":1631,"low":1644,"close":1645,"change":712,"percent_change":847,"volume":1646,"transactions":9,"vwap":1645},"2025-12-24",77.84,77.81,77.94,489600,{"date":1648,"open":1649,"high":1273,"low":1650,"close":1651,"change":1518,"percent_change":831,"volume":1652,"transactions":9,"vwap":1651},"2025-12-23",77.71,77.61,77.75,602300,{"date":1654,"open":1242,"high":1655,"low":1656,"close":1657,"change":911,"percent_change":615,"volume":1658,"transactions":9,"vwap":1657},"2025-12-22",77.27,76.9,77.2,1350700,{"date":1660,"open":1282,"high":1661,"low":1662,"close":1663,"change":1571,"percent_change":1591,"volume":1664,"transactions":9,"vwap":1663},"2025-12-19",77.099998,76.78,76.8,1137300,{"date":1666,"open":1667,"high":1233,"low":1668,"close":1669,"change":38,"percent_change":681,"volume":1670,"transactions":9,"vwap":1669},"2025-12-18",76.64,76.31,76.48,1250300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":907,"volume":1678,"transactions":9,"vwap":1676},"2025-12-17",76.22,76.55,75.88,75.9,-0.54,725300,{"date":1680,"open":1681,"high":1662,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-16",76.6,76.26,76.44,-1.71,-2.19,920500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1241,"change":461,"percent_change":1591,"volume":1692,"transactions":9,"vwap":1241},"2025-12-15",78.32,78.46,77.96,772600,{"date":1694,"open":1202,"high":1601,"low":1695,"close":1696,"change":852,"percent_change":995,"volume":1697,"transactions":9,"vwap":1696},"2025-12-12",77.55,77.82,1204000,{"date":1699,"open":1700,"high":1701,"low":1310,"close":1702,"change":1469,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-11",77.91,78.25,78.11,0.39,1285100,{"date":1706,"open":1707,"high":1645,"low":1661,"close":1644,"change":681,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1644},"2025-12-10",77.16,0.99,1097900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":102,"volume":1717,"transactions":9,"vwap":1715},"2025-12-09",77.13,77.42,77.040001,77.050003,-0.23,1086100,{"date":1719,"open":1720,"high":1720,"low":1707,"close":1721,"change":840,"percent_change":1089,"volume":1722,"transactions":9,"vwap":1721},"2025-12-08",77.64,77.28,548800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":234,"percent_change":712,"volume":1729,"transactions":9,"vwap":1728},"2025-12-05",77.5,77.67,77.24,77.44,443800,{"date":1731,"open":1619,"high":1732,"low":1707,"close":1733,"change":1006,"percent_change":193,"volume":1734,"transactions":9,"vwap":1733},"2025-12-04",77.57,77.29,641700,{"date":1736,"open":1737,"high":1721,"low":1667,"close":1738,"change":1029,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-03",76.77,77.23,0.53,828300,{"date":1742,"open":1656,"high":1656,"low":1225,"close":1743,"change":493,"percent_change":515,"volume":1744,"transactions":9,"vwap":1743},"2025-12-02",76.82,637400,{"date":1746,"open":1747,"high":1733,"low":1656,"close":1748,"change":244,"percent_change":907,"volume":1749,"transactions":9,"vwap":1748},"2025-12-01",77.14,76.92,936000,{"date":1751,"open":1217,"high":1725,"low":1752,"close":1753,"change":1580,"percent_change":722,"volume":1754,"transactions":9,"vwap":1753},"2025-11-28",77,77.47,678700,{"date":1756,"open":1757,"high":1242,"low":1758,"close":1759,"change":1760,"percent_change":89,"volume":1761,"transactions":9,"vwap":1759},"2025-11-26",76.24,76.19,76.75,0.69,467300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":600,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-25",75.31,76.12,75.26,76.059998,1.39,591800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1546,"volume":1777,"transactions":9,"vwap":1775},"2025-11-24",74.66,75.15,74.59,75.019997,0.28,1106900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":625,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-21",74.19,74.84,73.94,74.74,1.71,691700,{"date":1787,"open":1788,"high":1789,"low":26,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-20",74.73,74.97,73.48,-0.92,-1.24,785100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":159,"volume":1801,"transactions":9,"vwap":1799},"2025-11-19",74.57,74.9,74.15,74.4,-0.18,954600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1023,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-18",74.52,74.82,74.18,74.58,-1.23,896700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":375,"percent_change":1024,"volume":1816,"transactions":9,"vwap":1815},"2025-11-17",75.93,76.2,75.23,75.51,632000,{"date":1818,"open":1676,"high":1232,"low":1819,"close":1820,"change":202,"percent_change":866,"volume":1821,"transactions":9,"vwap":1820},"2025-11-14",75.84,76.35,924100,{"date":1823,"open":1824,"high":1825,"low":1682,"close":1826,"change":1260,"percent_change":393,"volume":1827,"transactions":9,"vwap":1826},"2025-11-13",76.87,77.080002,76.33,1084500,{"date":1829,"open":1830,"high":1243,"low":1667,"close":1656,"change":1029,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1656},"2025-11-12",76.67,0.54,850500,{"date":1834,"open":1835,"high":1219,"low":1835,"close":1836,"change":403,"percent_change":233,"volume":1837,"transactions":9,"vwap":1836},"2025-11-11",76.28,76.49,915500,{"date":1839,"open":1840,"high":1683,"low":1235,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-10",76.15,76.39,0.83,1.1,478500,{"date":1846,"open":1847,"high":1848,"low":1805,"close":1849,"change":1494,"percent_change":60,"volume":1850,"transactions":9,"vwap":1849},"2025-11-07",75.010002,75.57,75.56,767800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":995,"percent_change":1344,"volume":1857,"transactions":9,"vwap":1856},"2025-11-06",75.43,75.64,75,75.22,874400,{"date":1859,"open":1849,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":424,"volume":1864,"transactions":9,"vwap":1862},"2025-11-05",75.73,75.38,75.59,0.17,1220600,{"date":1866,"open":1867,"high":1868,"low":1861,"close":1869,"change":254,"percent_change":1791,"volume":1870,"transactions":9,"vwap":1869},"2025-11-04",75.67,75.86,75.42,827300,{"date":1872,"open":1682,"high":1682,"low":1873,"close":1765,"change":1415,"percent_change":122,"volume":1874,"transactions":9,"vwap":1765},"2025-11-03",75.98,3984200,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":546,"percent_change":1677,"volume":1880,"transactions":9,"vwap":1879},"2025-10-31",76.53,75.99,76.21,7474800,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":493,"percent_change":515,"volume":1886,"transactions":9,"vwap":1885},"2025-10-30",76.43,76.89,76.62,4844100,{"date":1888,"open":1657,"high":1889,"low":1826,"close":1890,"change":962,"percent_change":893,"volume":1891,"transactions":9,"vwap":1890},"2025-10-29",77.37,76.72,2578000,{"date":1893,"open":1894,"high":1720,"low":1738,"close":1895,"change":1050,"percent_change":663,"volume":1896,"transactions":9,"vwap":1895},"2025-10-28",77.35,77.34,4442600,{"date":1898,"open":1899,"high":1899,"low":1625,"close":1900,"change":615,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-27",78.13,77.98,0.67,1054300,{"date":1904,"open":1905,"high":1240,"low":1713,"close":1906,"change":711,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-24",77.51,77.46,0.21,599500,{"date":1910,"open":1712,"high":1911,"low":1714,"close":1264,"change":761,"percent_change":832,"volume":1912,"transactions":9,"vwap":1264},"2025-10-23",77.45,3192100,{"date":1914,"open":1683,"high":1743,"low":1820,"close":1667,"change":462,"percent_change":525,"volume":1915,"transactions":9,"vwap":1667},"2025-10-22",4558400,{"date":1917,"open":1918,"high":1681,"low":1758,"close":1682,"change":315,"percent_change":394,"volume":1919,"transactions":9,"vwap":1682},"2025-10-21",76.42,455700,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1233,"change":615,"percent_change":296,"volume":1924,"transactions":9,"vwap":1233},"2025-10-20",76.63,76.97,527000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1841,"change":445,"percent_change":472,"volume":1930,"transactions":9,"vwap":1841},"2025-10-17",76.18,76.46,76.010002,629800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1258,"change":934,"percent_change":941,"volume":1936,"transactions":9,"vwap":1258},"2025-10-16",76.56,76.79,76.25,914900,{"date":1938,"open":1939,"high":1681,"low":1878,"close":1940,"change":1591,"percent_change":1518,"volume":1941,"transactions":9,"vwap":1940},"2025-10-15",76.38,76.45,1017100,{"date":1943,"open":1944,"high":1682,"low":1945,"close":1946,"change":423,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-14",75.34,75.28,76.029999,0.26,1022700,{"date":1950,"open":1951,"high":1952,"low":1815,"close":1953,"change":1954,"percent_change":482,"volume":1955,"transactions":9,"vwap":1953},"2025-10-13",75.65,75.95,75.83,0.64,1200500,{"date":1957,"open":1813,"high":1757,"low":1958,"close":1959,"change":1377,"percent_change":1135,"volume":1960,"transactions":9,"vwap":1959},"2025-10-10",75.080002,75.19,1581300,{"date":1962,"open":1963,"high":1964,"low":1836,"close":1830,"change":117,"percent_change":750,"volume":1965,"transactions":9,"vwap":1830},"2025-10-09",77.26,77.49,634300,{"date":1967,"open":1968,"high":1714,"low":1759,"close":1243,"change":337,"percent_change":799,"volume":1969,"transactions":9,"vwap":1243},"2025-10-08",76.98,782900,{"date":1971,"open":1905,"high":1905,"low":1972,"close":1656,"change":394,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1656},"2025-10-07",76.88,-1.09,1099700,{"date":1976,"open":1272,"high":1977,"low":1267,"close":1651,"change":867,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1651},"2025-10-06",77.92,0.05,2130200,{"date":1981,"open":1753,"high":1626,"low":1753,"close":1649,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1649},"2025-10-03",0.84,1.09,517900,{"date":1986,"open":1243,"high":1987,"low":1877,"close":1824,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1824},"2025-10-02",77.019997,-0.03,-0.04,981300,{"date":1992,"open":1748,"high":1993,"low":1737,"close":1656,"change":941,"percent_change":424,"volume":1994,"transactions":9,"vwap":1656},"2025-10-01",77.21,2485000,{"date":1996,"open":1877,"high":1266,"low":1877,"close":1890,"change":1907,"percent_change":969,"volume":1997,"transactions":9,"vwap":1890},"2025-09-30",1912000,{"date":1999,"open":1883,"high":2000,"low":1835,"close":2000,"change":564,"percent_change":1029,"volume":2001,"transactions":9,"vwap":2000},"2025-09-29",76.51,666000,{"date":2003,"open":1952,"high":1813,"low":1868,"close":1813,"change":525,"percent_change":761,"volume":2004,"transactions":9,"vwap":1813},"2025-09-26",1206700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":107,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-25",75.69,75.82,75.39,75.7,-0.63,1617600,{"date":2014,"open":2000,"high":1681,"low":2015,"close":1927,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1927},"2025-09-24",76.099998,-0.78,-1.01,1320000,{"date":2020,"open":1657,"high":2021,"low":1824,"close":2022,"change":2023,"percent_change":1155,"volume":2024,"transactions":9,"vwap":2022},"2025-09-23",77.39,76.96,-0.05,561300,{"date":2026,"open":2027,"high":1714,"low":1674,"close":2028,"change":1513,"percent_change":859,"volume":2029,"transactions":9,"vwap":2028},"2025-09-22",76.7,77.010002,621200,{"date":2031,"open":1737,"high":2032,"low":1674,"close":1219,"change":1403,"percent_change":590,"volume":2033,"transactions":9,"vwap":1219},"2025-09-19",76.85,900300,{"date":2035,"open":2028,"high":2036,"low":1759,"close":2037,"change":711,"percent_change":1907,"volume":2038,"transactions":9,"vwap":2037},"2025-09-18",77.33,77.18,852400,{"date":2040,"open":2037,"high":1272,"low":1219,"close":1987,"change":2041,"percent_change":152,"volume":2042,"transactions":9,"vwap":1987},"2025-09-17",-0.27,1054400,{"date":2044,"open":1889,"high":1728,"low":2045,"close":1733,"change":1155,"percent_change":887,"volume":2046,"transactions":9,"vwap":1733},"2025-09-16",77.089996,804700,{"date":2048,"open":1825,"high":2049,"low":1715,"close":1894,"change":1831,"percent_change":504,"volume":2050,"transactions":9,"vwap":1894},"2025-09-15",77.38,949900,{"date":2052,"open":1663,"high":2053,"low":1922,"close":1266,"change":117,"percent_change":546,"volume":2054,"transactions":9,"vwap":1266},"2025-09-12",76.94,686600,{"date":2056,"open":2057,"high":1707,"low":2057,"close":1712,"change":1842,"percent_change":1983,"volume":2058,"transactions":9,"vwap":1712},"2025-09-11",76.61,521600,{"date":2060,"open":1883,"high":1922,"low":1813,"close":2061,"change":1415,"percent_change":122,"volume":2062,"transactions":9,"vwap":2061},"2025-09-10",76.3,425700,{"date":2064,"open":1918,"high":1681,"low":1757,"close":1841,"change":1329,"percent_change":1176,"volume":2065,"transactions":9,"vwap":1841},"2025-09-09",663500,{"date":2067,"open":1683,"high":1759,"low":2068,"close":2027,"change":1605,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2027},"2025-09-08",76.29,1.25,969200,{"date":2072,"open":2073,"high":1757,"low":2074,"close":2075,"change":503,"percent_change":1198,"volume":2076,"transactions":9,"vwap":2075},"2025-09-05",75.94,75.5,75.75,595500,{"date":2078,"open":1805,"high":1773,"low":2079,"close":1773,"change":564,"percent_change":1029,"volume":2080,"transactions":9,"vwap":1773},"2025-09-04",74.75,457200,{"date":2082,"open":2083,"high":1797,"low":1774,"close":1781,"change":799,"percent_change":711,"volume":2084,"transactions":9,"vwap":1781},"2025-09-03",74.63,651800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":394,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-02",74.28,74.79,74.22,74.72,-1.12,1137500,{"date":2094,"open":2095,"high":1867,"low":2096,"close":1848,"change":2097,"percent_change":346,"volume":2098,"transactions":9,"vwap":1848},"2025-08-29",75.55,75.47,-0.34,979600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1863,"percent_change":942,"volume":2105,"transactions":9,"vwap":2104},"2025-08-28",75.8,76,75.76,75.91,916000,{"date":2107,"open":1861,"high":2108,"low":1814,"close":2109,"change":887,"percent_change":514,"volume":2110,"transactions":9,"vwap":2109},"2025-08-27",75.78,75.74,605000,{"date":2112,"open":2113,"high":1676,"low":2113,"close":2008,"change":1988,"percent_change":1989,"volume":2114,"transactions":9,"vwap":2008},"2025-08-26",75.62,754800,{"date":2116,"open":1682,"high":1883,"low":2117,"close":2118,"change":2119,"percent_change":894,"volume":2120,"transactions":9,"vwap":2118},"2025-08-25",75.81,75.85,-0.73,482800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":821,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-22",75.46,76.68,75.33,76.58,1.94,723300,{"date":2130,"open":1856,"high":2131,"low":2132,"close":2133,"change":2097,"percent_change":346,"volume":2134,"transactions":9,"vwap":2133},"2025-08-21",75.35,75.050003,75.12,504400,{"date":2136,"open":2137,"high":1815,"low":1814,"close":2123,"change":887,"percent_change":514,"volume":2138,"transactions":9,"vwap":2123},"2025-08-20",75.37,1175100,{"date":2140,"open":1951,"high":2101,"low":2141,"close":2142,"change":234,"percent_change":423,"volume":2143,"transactions":9,"vwap":2142},"2025-08-19",75.44,75.54,645100,{"date":2145,"open":2146,"high":1869,"low":2147,"close":2009,"change":1006,"percent_change":193,"volume":2148,"transactions":9,"vwap":2009},"2025-08-18",75.29,75.17,421000,{"date":2150,"open":2151,"high":1853,"low":2152,"close":2125,"change":424,"percent_change":564,"volume":2153,"transactions":9,"vwap":2125},"2025-08-15",75.32,75.27,511300,{"date":2155,"open":2156,"high":2133,"low":2088,"close":2157,"change":1284,"percent_change":852,"volume":2158,"transactions":9,"vwap":2157},"2025-08-14",74.88,75.099998,541700,{"date":2160,"open":2161,"high":2009,"low":1773,"close":2151,"change":1863,"percent_change":424,"volume":2162,"transactions":9,"vwap":2151},"2025-08-13",75.18,459300,{"date":2164,"open":2165,"high":1959,"low":2165,"close":1773,"change":2166,"percent_change":762,"volume":2167,"transactions":9,"vwap":1773},"2025-08-12",74.45,0.59,654700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":274,"percent_change":732,"volume":2174,"transactions":9,"vwap":2173},"2025-08-11",74.61,74.77,74.48,74.56,972400,{"date":2176,"open":2177,"high":1847,"low":2090,"close":2178,"change":847,"percent_change":1571,"volume":2179,"transactions":9,"vwap":2178},"2025-08-08",74.76,74.89,693000,{"date":2181,"open":2182,"high":1781,"low":2183,"close":2184,"change":1739,"percent_change":1580,"volume":2185,"transactions":9,"vwap":2184},"2025-08-07",74.8,74.3,74.65,714400,{"date":2187,"open":2188,"high":1806,"low":2188,"close":2189,"change":1410,"percent_change":681,"volume":2190,"transactions":9,"vwap":2189},"2025-08-06",73.82,74.12,511500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1988,"percent_change":1989,"volume":2197,"transactions":9,"vwap":2196},"2025-08-05",73.55,73.73,73.41,73.56,1518700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":89,"percent_change":2069,"volume":2203,"transactions":9,"vwap":2201},"2025-08-04",73.33,73.59,73.28,867400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":969,"percent_change":1546,"volume":2210,"transactions":9,"vwap":2209},"2025-08-01",72.51,72.77,72.17,72.68,1895900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":164,"percent_change":2097,"volume":2217,"transactions":9,"vwap":2216},"2025-07-31",72.6,72.65,72.15,72.41,1054600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":107,"percent_change":1067,"volume":2224,"transactions":9,"vwap":2223},"2025-07-30",72.93,73.21,72.45,72.66,485500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":472,"volume":2134,"transactions":9,"vwap":2230},"2025-07-29",73.29,73.36,73.029999,73.14,-0.19,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2200,"change":2091,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2200},"2025-07-28",73.67,73.78,73.18,-1.5,552700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2165,"change":887,"percent_change":514,"volume":2244,"transactions":9,"vwap":2165},"2025-07-25",74.050003,74.49,73.99,652000,{"date":2246,"open":2173,"high":2247,"low":2248,"close":2249,"change":107,"percent_change":1050,"volume":2250,"transactions":9,"vwap":2249},"2025-07-24",74.81,74.5,74.53,1447500,{"date":2252,"open":2165,"high":2253,"low":2254,"close":1847,"change":413,"percent_change":1305,"volume":2255,"transactions":9,"vwap":1847},"2025-07-23",75.040001,74.29,1320600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2235,"change":2166,"percent_change":212,"volume":2261,"transactions":9,"vwap":2235},"2025-07-22",73.24,73.85,73.15,5238500,{"date":2263,"open":2260,"high":2264,"low":2265,"close":2266,"change":1579,"percent_change":1523,"volume":2267,"transactions":9,"vwap":2266},"2025-07-21",73.51,73.080002,73.19,1019800,{"date":2269,"open":2229,"high":2270,"low":2271,"close":2272,"change":1415,"percent_change":122,"volume":2273,"transactions":9,"vwap":2272},"2025-07-18",73.12,72.52,72.62,1413600,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":1469,"percent_change":1029,"volume":2279,"transactions":9,"vwap":2278},"2025-07-17",72.35,72.79,72.71,719800,{"date":2281,"open":2282,"high":2271,"low":2283,"close":2216,"change":1546,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2216},"2025-07-16",72.080002,71.9,0.51,1232100,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":393,"percent_change":742,"volume":2291,"transactions":9,"vwap":2290},"2025-07-15",72.83,71.98,72.040001,2277000,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":192,"percent_change":403,"volume":2297,"transactions":9,"vwap":2296},"2025-07-14",72.57,72.85,72.78,632900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2278,"change":1260,"percent_change":2016,"volume":2303,"transactions":9,"vwap":2278},"2025-07-11",72.74,72.82,72.58,481300,{"date":2305,"open":2306,"high":2307,"low":2288,"close":2202,"change":1006,"percent_change":193,"volume":2308,"transactions":9,"vwap":2202},"2025-07-10",72.97,73.32,1579600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":615,"percent_change":1580,"volume":2315,"transactions":9,"vwap":2314},"2025-07-09",72.91,73.23,72.8,73.22,2416200,{"date":2317,"open":2318,"high":2296,"low":2319,"close":2320,"change":616,"percent_change":482,"volume":2321,"transactions":9,"vwap":2320},"2025-07-08",72.25,72.19,72.7,963200,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":1023,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-07",72.76,71.93,72.089996,-1.27,1023200,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":1468,"percent_change":1494,"volume":2334,"transactions":9,"vwap":2333},"2025-07-03",72.84,73.099998,73.019997,411000,{"date":2336,"open":2337,"high":2288,"low":2338,"close":2207,"change":234,"percent_change":1907,"volume":2339,"transactions":9,"vwap":2207},"2025-07-02",72.31,72.22,952200,{"date":2341,"open":2342,"high":2331,"low":2343,"close":2272,"change":1155,"percent_change":887,"volume":2344,"transactions":9,"vwap":2272},"2025-07-01",72.61,72.53,1159900,{"date":2346,"open":2347,"high":2300,"low":2337,"close":2209,"change":1776,"percent_change":1703,"volume":2348,"transactions":9,"vwap":2209},"2025-06-30",72.4,1308000,{"date":2350,"open":2351,"high":2272,"low":2352,"close":2347,"change":615,"percent_change":1580,"volume":2353,"transactions":9,"vwap":2347},"2025-06-27",72.33,72.14,897800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-06-26",71.62,71.94,71.54,71.88,1.13,1.6,1440100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":445,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-25",70.78,70.85,70.55,70.75,-0.28,2415400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":681,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-24",70.73,71.040001,70.59,70.95,1.08,649400,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":38,"percent_change":1842,"volume":2384,"transactions":9,"vwap":2383},"2025-06-23",69.16,70.21,70.19,689100,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":962,"percent_change":384,"volume":2390,"transactions":9,"vwap":2389},"2025-06-20",70.26,69.58,69.61,1000300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2393,"change":1468,"percent_change":565,"volume":2396,"transactions":9,"vwap":2393},"2025-06-18",70.23,70.66,70.14,1408800,{"date":2398,"open":2399,"high":2375,"low":2400,"close":2401,"change":253,"percent_change":394,"volume":2402,"transactions":9,"vwap":2401},"2025-06-17",70.46,69.91,69.98,1072600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":169,"percent_change":1291,"volume":2409,"transactions":9,"vwap":2408},"2025-06-16",70.8,71.18,70.54,70.58,566600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":22,"percent_change":1024,"volume":2416,"transactions":9,"vwap":2415},"2025-06-13",71.14,71.58,71.13,71.27,1552300,{"date":2418,"open":2289,"high":2319,"low":2357,"close":2419,"change":911,"percent_change":1410,"volume":2420,"transactions":9,"vwap":2419},"2025-06-12",72.059998,663400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":712,"percent_change":969,"volume":2427,"transactions":9,"vwap":2426},"2025-06-11",71.84,71.97,71.63,71.66,586900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":192,"percent_change":403,"volume":2434,"transactions":9,"vwap":2433},"2025-06-10",71.64,71.71,71.33,71.47,413000,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":337,"percent_change":233,"volume":2440,"transactions":9,"vwap":2439},"2025-06-09",71.28,71.6,71.4,652200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":337,"percent_change":233,"volume":2447,"transactions":9,"vwap":2446},"2025-06-06",71.25,71.38,71.059998,71.31,727800,{"date":2449,"open":2450,"high":2430,"low":2451,"close":2452,"change":887,"percent_change":514,"volume":2453,"transactions":9,"vwap":2452},"2025-06-05",71.48,71.12,71.22,632600,{"date":2455,"open":2374,"high":2433,"low":2456,"close":2457,"change":2458,"percent_change":616,"volume":2459,"transactions":9,"vwap":2457},"2025-06-04",71.019997,71.3,0.43,997200,{"date":2461,"open":2462,"high":2463,"low":2408,"close":2464,"change":253,"percent_change":375,"volume":2465,"transactions":9,"vwap":2464},"2025-06-03",70.82,70.96,70.87,905700,{"date":2467,"open":2468,"high":2433,"low":2469,"close":2433,"change":1982,"percent_change":1061,"volume":2470,"transactions":9,"vwap":2433},"2025-06-02",70.81,70.76,1031000,{"date":2472,"open":2375,"high":2473,"low":2474,"close":2473,"change":564,"percent_change":632,"volume":2475,"transactions":9,"vwap":2473},"2025-05-30",70.63,70.050003,1519700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":423,"percent_change":848,"volume":2482,"transactions":9,"vwap":2481},"2025-05-29",70.31,70.38,70.040001,70.32,725400,{"date":2484,"open":2478,"high":2485,"low":2486,"close":2487,"change":1404,"percent_change":435,"volume":2488,"transactions":9,"vwap":2487},"2025-05-28",70.33,70.010002,70.12,760500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2373,"change":213,"percent_change":1768,"volume":2494,"transactions":9,"vwap":2373},"2025-05-27",70.64,70.77,70.56,591400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":60,"percent_change":264,"volume":2501,"transactions":9,"vwap":2500},"2025-05-23",69.099998,69.9,68.96,69.76,594400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1415,"percent_change":515,"volume":2508,"transactions":9,"vwap":2507},"2025-05-22",69.21,69.48,69.089996,69.31,599900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":152,"percent_change":751,"volume":2515,"transactions":9,"vwap":2514},"2025-05-21",69.73,70.07,69.38,69.4,528800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1907,"percent_change":1469,"volume":2522,"transactions":9,"vwap":2521},"2025-05-20",69.49,69.8,69.39,69.75,522100,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2284,"percent_change":327,"volume":2527,"transactions":9,"vwap":2526},"2025-05-19",68.91,69.54,450300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":799,"percent_change":1863,"volume":2534,"transactions":9,"vwap":2533},"2025-05-16",68.87,69.12,68.74,69.029999,913600,{"date":2536,"open":2537,"high":2525,"low":2538,"close":2525,"change":1842,"percent_change":820,"volume":2539,"transactions":9,"vwap":2525},"2025-05-15",68.53,68.4,3094100,{"date":2541,"open":2532,"high":2542,"low":2543,"close":2544,"change":1329,"percent_change":346,"volume":2545,"transactions":9,"vwap":2544},"2025-05-14",68.86,68.07,68.080002,1400900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":934,"percent_change":1907,"volume":2552,"transactions":9,"vwap":2551},"2025-05-13",68.2,68.57,68.15,68.39,3024800,{"date":2554,"open":2551,"high":2551,"low":2555,"close":2556,"change":1863,"percent_change":1468,"volume":2557,"transactions":9,"vwap":2556},"2025-05-12",67.95,68.25,565300,{"date":2559,"open":2560,"high":2556,"low":2561,"close":2544,"change":632,"percent_change":264,"volume":2562,"transactions":9,"vwap":2544},"2025-05-09",68.21,67.85,773800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":193,"percent_change":799,"volume":2569,"transactions":9,"vwap":2568},"2025-05-08",67.91,68.050003,67.61,67.64,789200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2097,"percent_change":751,"volume":2576,"transactions":9,"vwap":2575},"2025-05-07",67.62,67.83,67.43,67.56,1987300,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":847,"percent_change":1513,"volume":2582,"transactions":9,"vwap":2581},"2025-05-06",67.72,68.059998,67.9,625800,{"date":2584,"open":2585,"high":2586,"low":2567,"close":2587,"change":941,"percent_change":969,"volume":2588,"transactions":9,"vwap":2587},"2025-05-05",67.74,67.81,67.66,1785400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-05-02",67.37,67.69,67.3,67.48,1.16,1.75,765700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1800,"percent_change":2041,"volume":2604,"transactions":9,"vwap":2603},"2025-05-01",66.7,66.83,66.31,66.32,1961200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1800,"percent_change":2041,"volume":2611,"transactions":9,"vwap":2610},"2025-04-30",66.099998,66.92,66.010002,66.5,3676700,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":712,"percent_change":848,"volume":2617,"transactions":9,"vwap":2616},"2025-04-29",66.48,66.84,66.68,976100,{"date":2619,"open":2620,"high":2621,"low":2609,"close":2622,"change":1579,"percent_change":832,"volume":2623,"transactions":9,"vwap":2622},"2025-04-28",66.12,66.6,66.49,3488700,{"date":183,"open":2625,"high":2626,"low":179,"close":2627,"change":911,"percent_change":616,"volume":2628,"transactions":9,"vwap":2627},65.52,65.95,65.92,585500]