[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEA":3,"homepage-market-summary":30,"stock-historical-VEA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEA","2026-10-08",{"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},"Vanguard FTSE Developed Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0163,0.71,"Quarterly",{"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},69.86,69.7,69.99,69.43,70.26,-0.4,-0.57,16909183.789197,74.0351,58.88,14152585.831933348,72.5,4832,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"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},52.29,13526768,4937270443.81527,32.34,"2025-04-28",[185,188,198,207,217,226,235,245,255,265,276,287,298,309,319,328,337,347,357,367,377,388,399,409,419,430,441,451,461,472,481,490,498,505,515,524,534,543,553,561,571,579,588,596,603,613,624,633,643,651,661,672,681,690,701,711,722,732,742,751,761,769,778,789,796,803,810,815,823,832,838,845,851,859,866,874,882,888,894,899,906,911,918,925,933,938,942,951,957,963,968,974,979,985,992,997,1003,1011,1020,1027,1033,1042,1045,1050,1055,1061,1066,1074,1081,1089,1097,1104,1113,1121,1128,1135,1142,1148,1156,1165,1171,1176,1181,1188,1194,1199,1204,1211,1218,1225,1233,1240,1249,1258,1265,1273,1282,1291,1298,1306,1314,1321,1329,1336,1345,1353,1360,1369,1378,1384,1390,1398,1405,1414,1421,1426,1433,1438,1443,1448,1453,1457,1463,1468,1475,1480,1484,1489,1494,1502,1510,1516,1522,1529,1537,1544,1550,1557,1564,1568,1574,1580,1585,1590,1594,1599,1605,1612,1618,1625,1632,1638,1647,1653,1658,1664,1671,1678,1683,1689,1696,1702,1707,1713,1720,1726,1731,1735,1741,1747,1752,1755,1758,1763,1771,1778,1783,1790,1798,1804,1812,1819,1827,1833,1840,1847,1853,1857,1861,1868,1873,1880,1886,1891,1896,1902,1908,1916,1922,1927,1932,1936,1942,1947,1952,1958,1962,1968,1975,1983,1990,1994,1999,2005,2010,2018,2024,2029,2034,2041,2047,2054,2061,2066,2071,2077,2082,2087,2093,2098,2105,2109,2114,2121,2126,2131,2138,2144,2151,2158,2165,2171,2177,2181,2187,2194,2199,2204,2210,2216,2221,2227,2233,2238,2245,2252,2259,2265,2273,2280,2286,2293,2299,2306,2310,2317,2325,2332,2338,2344,2350,2356,2362,2367,2371,2378,2383,2389,2393,2397,2401,2405,2408,2412,2420,2427,2434,2441,2447,2454,2460,2466,2472,2477,2481,2487,2490,2496,2500,2506,2512,2517,2523,2530,2538,2544,2550,2556,2562,2567,2574,2581,2588,2594,2599,2605,2611,2616,2622,2629,2633,2640,2647,2653,2660],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},52638,69.7277,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",70.13,70.42,69.9146,-0.85,-1.2,9763684.561631,44265,70.2181,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":173,"volume":204,"transactions":205,"vwap":206},"2026-10-06",71.34,71.48,71.11,-0.02,10219803.329913,43580,71.274,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",70.88,71.255611,70.6218,71.13,0,9528111.398718,58824,71.0492,{"date":218,"open":209,"high":219,"low":220,"close":212,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",71.255,70.63,0.92,1.31,18361116.772884,65995,71.026,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":22,"percent_change":23,"volume":232,"transactions":233,"vwap":234},"2026-10-01",70.38,70.53,69.745,70.21,12094066.151209,59181,70.0901,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":23,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",71.38,71.3844,70.556088,70.61,-0.8,11431297.836315,53722,70.92,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",71.35,70.705,71.18,-0.13,-0.18,7743866.127312,47043,71.0463,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":96,"volume":262,"transactions":263,"vwap":264},"2026-09-28",71.33,71.7,70.96,71.31,-0.53,9542718.813979,55464,71.3372,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",71.62,71.905,71.295,71.84,0.79,1.11,6583078.29277,38395,71.6632,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",71.14,71.39,70.7115,71.05,-0.37,-0.52,10043257.662897,60942,71.0437,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",72,72.02,71.22,71.42,-1.29,-1.77,7700054.132718,49268,71.5624,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",72.42,72.8799,72.2101,72.71,0.41,0.57,8851622.895945,43927,72.5596,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":221,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",72.23,72.43,71.93,72.3,1.29,10291054.460777,47828,72.2143,{"date":320,"open":200,"high":321,"low":322,"close":237,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",71.4378,71.045,-0.77,-1.07,7434813.1669,38919,71.2083,{"date":329,"open":311,"high":330,"low":331,"close":332,"change":107,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",72.355,72.075,72.15,1.25,7063224.815448,38621,72.1894,{"date":338,"open":313,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",72.13,70.805,71.26,-0.27,-0.38,10198735.585263,45283,71.7613,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":146,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",71.69,71.72,71.2623,71.53,-0.26,8429019.868417,39491,71.4713,{"date":358,"open":359,"high":360,"low":361,"close":350,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",71.74,72.2,71.46,-0.97,-1.33,10372547.176434,51649,71.8342,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",72.96,72.605,72.69,0.77,1.07,7568549.712547,42033,72.7541,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",72.26,72.46,71.83,71.92,-0.9,-1.24,7649110.718683,47565,72.085,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",73.3,73.38,72.765,72.82,-0.63,-0.86,8544018.113051,49922,72.9815,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":158,"volume":406,"transactions":407,"vwap":408},"2026-09-08",73.8,73.91,73.41,73.45,-0.31,18326269.518464,67540,73.6357,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",73.23,73.865,73.76,0.32,0.44,8602804.118869,40938,73.6847,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",73.2,73.56,72.905,73.44,0.85,1.17,7974041.569477,47451,73.3649,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",72.28,72.625,72.2547,72.59,0.48,0.67,8690875.90497,41176,72.5069,{"date":442,"open":443,"high":303,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",72.55,71.94,72.11,-0.81,-1.11,8213662.344636,51380,72.288,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":146,"volume":458,"transactions":459,"vwap":460},"2026-08-31",73.25,73.31,72.74,72.92,-0.14,9795973.716044,51245,72.9108,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",73.645,73.875,72.91,73.06,-0.36,-0.49,7604106.63017,45246,73.2141,{"date":473,"open":424,"high":474,"low":475,"close":476,"change":173,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",73.53,73.165,73.42,-0.04,9049453.682222,42991,73.3326,{"date":482,"open":483,"high":484,"low":403,"close":404,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",73.71,73.8599,-0.34,-0.46,6988027.206608,35302,73.5283,{"date":491,"open":422,"high":492,"low":493,"close":494,"change":151,"percent_change":176,"volume":495,"transactions":496,"vwap":497},"2026-08-25",73.82,73.27,73.79,7632138.581957,46019,73.6887,{"date":499,"open":500,"high":411,"low":501,"close":466,"change":467,"percent_change":468,"volume":502,"transactions":503,"vwap":504},"2026-08-24",73.175,72.865,10575279.736977,59530,73.0783,{"date":506,"open":507,"high":508,"low":509,"close":476,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",73.5,73.58,73.325,0.58,0.8,11327533.304244,55620,73.4317,{"date":516,"open":393,"high":517,"low":518,"close":519,"change":520,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",73.2501,72.67,72.84,0.01,13159691.127399,53960,72.8464,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":415,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",73.12,73.15,72.635,72.83,0.61,13529235.631482,52232,72.8264,{"date":535,"open":536,"high":526,"low":537,"close":538,"change":66,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",72.98,72.375,72.39,-1.76,8179969.073136,46958,72.575,{"date":544,"open":545,"high":25,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",73.63,73.625,73.69,0.11,0.15,6582672.562654,48658,73.8472,{"date":554,"open":483,"high":555,"low":404,"close":508,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",73.8899,0.04,0.05,5085205.201804,43803,73.6185,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":73,"volume":568,"transactions":569,"vwap":570},"2026-08-13",73.37,73.66,73.3451,73.54,0.24,6415361.450431,39902,73.5444,{"date":572,"open":563,"high":573,"low":574,"close":390,"change":530,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",73.48,73.135,0.84,9404550.904101,42230,73.3093,{"date":580,"open":465,"high":581,"low":582,"close":371,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",73.02,72.5199,0.19,0.26,14878612.152847,69699,72.7542,{"date":589,"open":590,"high":371,"low":591,"close":28,"change":112,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",72.56,72.455,-0.54,10633463.36823,58200,72.5987,{"date":597,"open":466,"high":526,"low":598,"close":599,"change":372,"percent_change":373,"volume":600,"transactions":601,"vwap":602},"2026-08-07",72.57,72.89,7979108.093259,56416,72.7518,{"date":604,"open":339,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",72.53,72.01,72.12,-0.23,-0.32,14125702.01378,60708,72.2146,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",72.7,72.755,72.33,72.35,0.13,0.18,6292417.992812,61928,72.522,{"date":625,"open":359,"high":617,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",71.635,72.22,1.18,1.66,7536149.277599,54797,72.0423,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":136,"volume":640,"transactions":641,"vwap":642},"2026-08-03",70.74,71.08,70.47,71.04,0.42,7602444.913725,66312,70.8456,{"date":644,"open":638,"high":636,"low":645,"close":646,"change":38,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",70.055,70.62,-0.66,10263933.318395,71743,70.6611,{"date":652,"open":653,"high":212,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",70.15,70.015,71.09,2.14,3.1,14299568.130522,58372,70.796,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",69.42,70.19,68.66,68.95,-0.65,-0.93,13349067.021954,76087,69.3253,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":22,"percent_change":23,"volume":678,"transactions":679,"vwap":680},"2026-07-28",69.19,69.885,69.075,69.6,9064923.524062,49694,69.5886,{"date":682,"open":683,"high":229,"low":684,"close":685,"change":686,"percent_change":639,"volume":687,"transactions":688,"vwap":689},"2026-07-27",70.45,69.56,70,0.29,6613533.550534,46193,69.8757,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",69.96,70.23,69.6201,69.71,-0.07,-0.1,8584786.534864,45193,69.8853,{"date":702,"open":695,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",70.09,69.405,69.78,-0.71,-1.01,9653720.100576,47949,69.7378,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",70.48,70.75,70.455,70.49,0.02,0.03,6017468.232053,36488,70.5941,{"date":723,"open":724,"high":725,"low":726,"close":637,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",69.98,70.55,69.73,1.24,1.79,7458375.534588,37549,70.3048,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":38,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",69.77,69.9,69.185,69.23,-0.67,11088139.87067,55443,69.5346,{"date":743,"open":744,"high":745,"low":746,"close":18,"change":747,"percent_change":38,"volume":748,"transactions":749,"vwap":750},"2026-07-17",69.13,69.97,68.975,-0.33,11115498.195639,67338,69.6395,{"date":752,"open":753,"high":754,"low":755,"close":753,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",70.03,70.416,69.84,-0.79,-1.12,8242850.740717,46222,70.0676,{"date":762,"open":763,"high":764,"low":653,"close":763,"change":765,"percent_change":117,"volume":766,"transactions":767,"vwap":768},"2026-07-15",70.82,70.94,0.22,9670258.661152,49267,70.6305,{"date":770,"open":771,"high":638,"low":772,"close":773,"change":575,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",70.65,70.555,70.6,1.2,13284719.246001,62583,70.6957,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-13",70.18,70.315839,69.64,69.76,-1.23,-1.73,9119215.692638,60198,69.9575,{"date":790,"open":791,"high":278,"low":792,"close":793,"change":584,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-10",70.78,70.43,70.99,0.37,12687400,{"date":797,"open":773,"high":798,"low":713,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",70.93,70.73,0.39,0.55,12647700,{"date":804,"open":734,"high":228,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",69.34,70.34,-0.44,-0.62,27524100,{"date":811,"open":812,"high":237,"low":229,"close":791,"change":447,"percent_change":813,"volume":814,"transactions":9,"vwap":791},"2026-07-07",71.23,-1.54,8613000,{"date":816,"open":817,"high":382,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",71.61,71.52,71.89,1.08,1.53,10960200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",71.099998,71.57,70.17,70.81,0.45,0.64,17603000,{"date":833,"open":716,"high":791,"low":834,"close":835,"change":836,"percent_change":60,"volume":837,"transactions":9,"vwap":835},"2026-07-01",70.31,70.36,-0.89,9515600,{"date":839,"open":840,"high":841,"low":828,"close":842,"change":73,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",70.89,71.32,71.25,0.47,24041500,{"date":846,"open":847,"high":798,"low":692,"close":244,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":244},"2026-06-29",70.68,0.36,0.51,11260000,{"date":852,"open":853,"high":854,"low":806,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",70.41,71.050003,70.56,-0.6,-0.84,14441800,{"date":860,"open":861,"high":862,"low":635,"close":863,"change":864,"percent_change":333,"volume":865,"transactions":9,"vwap":863},"2026-06-25",71.49,71.54,71.16,0.88,8494400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":548,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",70.32,70.52,69.92,70.28,0.16,9889800,{"date":875,"open":876,"high":877,"low":878,"close":827,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":827},"2026-06-23",70.16,70.79,70.059998,-2.22,-3.07,13265900,{"date":883,"open":884,"high":590,"low":885,"close":538,"change":886,"percent_change":548,"volume":887,"transactions":9,"vwap":538},"2026-06-22",72.36,72.24,0.08,9433800,{"date":889,"open":884,"high":890,"low":332,"close":891,"change":117,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-18",72.51,72.31,0.43,8922200,{"date":895,"open":896,"high":411,"low":897,"close":289,"change":609,"percent_change":807,"volume":898,"transactions":9,"vwap":289},"2026-06-17",72.88,71.85,20840100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":696,"percent_change":697,"volume":905,"transactions":9,"vwap":904},"2026-06-16",72.72,72.85,72.25,72.32,7907100,{"date":907,"open":615,"high":908,"low":909,"close":538,"change":575,"percent_change":426,"volume":910,"transactions":9,"vwap":538},"2026-06-15",72.8,72.29,10650500,{"date":912,"open":278,"high":913,"low":914,"close":915,"change":567,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",71.8,70.83,71.55,0.34,15850800,{"date":919,"open":920,"high":921,"low":663,"close":260,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":260},"2026-06-11",69.66,71.4,2.5,3.63,16157700,{"date":926,"open":927,"high":692,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",69.4,68.78,68.81,-1.03,-1.47,11334000,{"date":934,"open":714,"high":935,"low":936,"close":755,"change":203,"percent_change":173,"volume":937,"transactions":9,"vwap":755},"2026-06-09",70.97,68.6,11879900,{"date":939,"open":876,"high":940,"low":695,"close":17,"change":141,"percent_change":176,"volume":941,"transactions":9,"vwap":17},"2026-06-08",70.29,13037900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",70.86,70.91,69.010002,69.17,-2.67,-3.72,14225600,{"date":952,"open":953,"high":954,"low":279,"close":270,"change":955,"percent_change":567,"volume":956,"transactions":9,"vwap":270},"2026-06-04",71.51,71.97,0.17,7337000,{"date":958,"open":959,"high":960,"low":826,"close":961,"change":667,"percent_change":383,"volume":962,"transactions":9,"vwap":961},"2026-06-03",72.029999,72.099998,71.67,8234700,{"date":964,"open":965,"high":904,"low":913,"close":904,"change":829,"percent_change":966,"volume":967,"transactions":9,"vwap":904},"2026-06-02",71.88,0.63,7565100,{"date":969,"open":915,"high":627,"low":970,"close":971,"change":53,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-01",71.24,71.87,0.14,10528400,{"date":975,"open":976,"high":311,"low":258,"close":977,"change":548,"percent_change":549,"volume":978,"transactions":9,"vwap":977},"2026-05-29",72.019997,71.77,11897300,{"date":980,"open":854,"high":270,"low":209,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-28",71.66,0.25,0.35,8369800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":282,"percent_change":283,"volume":991,"transactions":9,"vwap":990},"2026-05-27",71.71,71.78,71.2,71.41,8579600,{"date":993,"open":817,"high":965,"low":201,"close":988,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":988},"2026-05-26",1.32,1.87,8763600,{"date":998,"open":999,"high":1000,"low":228,"close":1001,"change":608,"percent_change":747,"volume":1002,"transactions":9,"vwap":1001},"2026-05-22",70.67,70.84,70.46,8708200,{"date":1004,"open":1005,"high":798,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",69.82,69.63,70.69,0.49,0.7,13456600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",69.059998,70.33,69.019997,70.2,1.21,1.75,9111400,{"date":1021,"open":1022,"high":1023,"low":665,"close":1024,"change":261,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",68.92,69.46,68.99,-0.76,11695500,{"date":1028,"open":726,"high":1029,"low":1030,"close":1031,"change":415,"percent_change":830,"volume":1032,"transactions":9,"vwap":1031},"2026-05-18",69.79,68.91,69.52,12279300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",69.26,69.35,68.89,69.080002,-1.48,-2.1,9970600,{"date":1043,"open":1007,"high":877,"low":1001,"close":855,"change":696,"percent_change":697,"volume":1044,"transactions":9,"vwap":855},"2026-05-14",10071200,{"date":1046,"open":827,"high":771,"low":685,"close":220,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":220},"2026-05-13",0.66,0.94,9963600,{"date":1051,"open":685,"high":1052,"low":1053,"close":745,"change":193,"percent_change":194,"volume":1054,"transactions":9,"vwap":745},"2026-05-12",70.11,69.36,9068200,{"date":1056,"open":828,"high":1057,"low":1058,"close":763,"change":1059,"percent_change":1059,"volume":1060,"transactions":9,"vwap":763},"2026-05-11",71,70.72,-0.01,9789400,{"date":1062,"open":191,"high":1000,"low":1063,"close":914,"change":1064,"percent_change":629,"volume":1065,"transactions":9,"vwap":914},"2026-05-08",70.39,1.16,9468500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":194,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-07",71.010002,71.12,69.62,69.67,-1.69,14924700,{"date":1075,"open":1076,"high":764,"low":637,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",70.59,70.87,1.89,2.74,9893100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":373,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",68.65,69.14,68.53,68.98,1.58,14930100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":446,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-04",68.48,68.72,67.71,67.91,-1.18,15206300,{"date":1098,"open":1099,"high":737,"low":1100,"close":1092,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-05-01",68.82,68.7,-0.08,-0.12,12750000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",68.040001,68.94,67.9,68.8,1.72,2.56,13300000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":667,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",67.48,67.54,66.79,67.080002,-0.96,10743700,{"date":1122,"open":1123,"high":1094,"low":1124,"close":1125,"change":485,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",67.75,67.44,67.73,-0.5,11367700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":696,"percent_change":697,"volume":1134,"transactions":9,"vwap":1133},"2026-04-27",68.31,68.44,67.98,68.07,8949300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":829,"percent_change":1047,"volume":1141,"transactions":9,"vwap":1140},"2026-04-24",67.93,68.24,67.69,68.14,9533300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1139,"change":647,"percent_change":362,"volume":1147,"transactions":9,"vwap":1139},"2026-04-23",68.099998,68.36,66.96,18912900,{"date":1149,"open":1150,"high":1091,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-22",68.43,68.11,68.35,0.53,0.78,9559400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-21",68.96,69.050003,67.74,67.82,-1.51,-2.18,11404800,{"date":1166,"open":947,"high":1167,"low":1109,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-20",69.33,-0.3,-0.43,9018800,{"date":1172,"open":726,"high":827,"low":1173,"close":1006,"change":176,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1006},"2026-04-17",69.48,1.46,15122100,{"date":1177,"open":1178,"high":1024,"low":1150,"close":1179,"change":696,"percent_change":697,"volume":1180,"transactions":9,"vwap":1179},"2026-04-16",68.93,68.63,7285500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1100,"change":146,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1100},"2026-04-15",68.69,68.76,68.45,-0.28,8517400,{"date":1189,"open":1190,"high":1191,"low":1091,"close":1037,"change":1192,"percent_change":176,"volume":1193,"transactions":9,"vwap":1037},"2026-04-14",68.58,68.97,0.68,8838100,{"date":1195,"open":1118,"high":1138,"low":1196,"close":1197,"change":843,"percent_change":141,"volume":1198,"transactions":9,"vwap":1197},"2026-04-13",67.040001,68.21,17884500,{"date":1200,"open":1201,"high":1106,"low":1124,"close":1160,"change":583,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1160},"2026-04-10",67.97,0.28,10904000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":342,"percent_change":22,"volume":1210,"transactions":9,"vwap":1209},"2026-04-09",67.089996,67.88,66.85,67.55,12114500,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1161,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1161},"2026-04-08",68.089996,67.3,2.73,4.19,12954500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":173,"percent_change":67,"volume":1224,"transactions":9,"vwap":1223},"2026-04-07",64.68,65.17,64.010002,65.089996,14707200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":436,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-06",64.83,65.25,64.77,65.12,0.74,14882000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1126,"percent_change":323,"volume":1239,"transactions":9,"vwap":1238},"2026-04-02",63.51,64.96,63.45,64.64,16486000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-01",64.97,65.59,64.8,65.14,1.06,1.65,22523000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-31",62.8,64.11,62.57,64.080002,2.05,3.3,20633100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":203,"percent_change":173,"volume":1264,"transactions":9,"vwap":1263},"2026-03-30",62.6,62.68,61.73,62.029999,13374700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1169,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-27",62.21,62.72,61.83,62.049999,-0.69,23786200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-26",63.16,63.66,62.47,62.48,-1.49,-2.33,14445600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-25",64.2,64.33,63.62,63.97,0.82,1.3,11955800,{"date":1292,"open":1293,"high":1294,"low":1253,"close":1295,"change":1296,"percent_change":241,"volume":1297,"transactions":9,"vwap":1295},"2026-03-24",62.74,63.54,63.15,-0.51,21374700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1276,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1276},"2026-03-23",63.35,64.41,63,1.62,2.61,30015800,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-20",63.8,61.68,62.040001,-2.12,-3.3,23701300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1102,"percent_change":146,"volume":1320,"transactions":9,"vwap":1319},"2026-03-19",63.12,64.54,63.02,64.16,28759300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":785,"volume":1328,"transactions":9,"vwap":1326},"2026-03-18",65.11,65.23,64.23,64.28,-1.13,14904900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":765,"percent_change":916,"volume":1335,"transactions":9,"vwap":1334},"2026-03-17",65.69,65.82,65.31,65.41,16693500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-16",64.82,65.38,64.71,65.19,1.37,2.15,16653400,{"date":1346,"open":1347,"high":1323,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-13",64.87,63.72,63.82,-0.75,-1.16,14972800,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":293,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-12",65.2,64.32,64.57,-1.96,22399400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-11",65.7,66.13,65.36,65.86,-0.11,-0.17,15587100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-10",66.32,67.16,65.88,65.97,0.06,0.09,24941300,{"date":1379,"open":1326,"high":1363,"low":1380,"close":1381,"change":966,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-09",63.7,65.91,0.97,37065500,{"date":1385,"open":1238,"high":1386,"low":1301,"close":1387,"change":1296,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",65.6,65.28,-0.78,18824900,{"date":1391,"open":1392,"high":1393,"low":1323,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-05",66.33,66.68,65.79,-1.59,-2.36,22636200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":372,"percent_change":1064,"volume":1404,"transactions":9,"vwap":1403},"2026-03-04",66.8,67.53,66.59,67.38,33681900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",65.76,66.93,64.92,66.61,-2.4,-3.48,28277900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":946,"change":784,"percent_change":1419,"volume":1420,"transactions":9,"vwap":946},"2026-03-02",68.57,69.3,68.49,-1.75,18858300,{"date":1422,"open":834,"high":725,"low":1423,"close":1424,"change":696,"percent_change":697,"volume":1425,"transactions":9,"vwap":1424},"2026-02-27",70.080002,70.24,30903000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":834,"change":557,"percent_change":1431,"volume":1432,"transactions":9,"vwap":834},"2026-02-26",70.37,70.44,69.72,0.07,19692700,{"date":1434,"open":685,"high":1014,"low":1435,"close":21,"change":511,"percent_change":1436,"volume":1437,"transactions":9,"vwap":21},"2026-02-25",69.91,1.15,12223300,{"date":1439,"open":1440,"high":782,"low":1013,"close":1023,"change":1202,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1023},"2026-02-24",69.15,0.4,19624000,{"date":1444,"open":1445,"high":920,"low":1024,"close":1446,"change":485,"percent_change":468,"volume":1447,"transactions":9,"vwap":1446},"2026-02-23",69.44,69.18,13441400,{"date":1449,"open":1450,"high":684,"low":1451,"close":1031,"change":151,"percent_change":1246,"volume":1452,"transactions":9,"vwap":1031},"2026-02-20",68.79,68.77,15188800,{"date":1454,"open":1131,"high":1109,"low":1455,"close":1450,"change":203,"percent_change":173,"volume":1456,"transactions":9,"vwap":1450},"2026-02-19",68.3,13326800,{"date":1458,"open":1459,"high":1440,"low":1460,"close":929,"change":1461,"percent_change":916,"volume":1462,"transactions":9,"vwap":929},"2026-02-18",68.75,68.64,0.23,11508400,{"date":1464,"open":1465,"high":1459,"low":1466,"close":1190,"change":251,"percent_change":353,"volume":1467,"transactions":9,"vwap":1190},"2026-02-17",68.26,67.83,19239900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1184,"change":584,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1184},"2026-02-13",68.41,68.87,68.019997,0.38,23531700,{"date":1476,"open":1417,"high":927,"low":1455,"close":1477,"change":1478,"percent_change":241,"volume":1479,"transactions":9,"vwap":1477},"2026-02-12",68.5,-0.55,19882000,{"date":1481,"open":1013,"high":1446,"low":1482,"close":1159,"change":849,"percent_change":1231,"volume":1483,"transactions":9,"vwap":1159},"2026-02-11",68.46,18412400,{"date":1485,"open":1459,"high":1451,"low":1486,"close":1487,"change":955,"percent_change":982,"volume":1488,"transactions":9,"vwap":1487},"2026-02-10",68.51,68.54,16400400,{"date":1490,"open":1125,"high":1185,"low":1139,"close":1491,"change":176,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-09",68.37,1.48,21223400,{"date":1495,"open":1496,"high":1497,"low":1393,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-06",66.74,67.39,67.37,1.47,2.23,13752000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":383,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",66.059998,66.48,65.8,65.9,-1.35,23248900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1400,"change":886,"percent_change":168,"volume":1515,"transactions":9,"vwap":1400},"2026-02-04",67.35,67.47,66.52,27908400,{"date":1517,"open":1402,"high":1518,"low":1519,"close":1520,"change":584,"percent_change":800,"volume":1521,"transactions":9,"vwap":1520},"2026-02-03",66.87,66.14,66.72,24292500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":584,"percent_change":800,"volume":1528,"transactions":9,"vwap":1527},"2026-02-02",66.040001,66.51,66.010002,66.46,20450700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":66,"volume":1536,"transactions":9,"vwap":1534},"2026-01-30",66.77,66.88,65.93,66.2,-0.87,28904500,{"date":1538,"open":1539,"high":1497,"low":1540,"close":1541,"change":983,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-29",67.33,66.24,67.07,0.52,31529800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1520,"change":807,"percent_change":647,"volume":1549,"transactions":9,"vwap":1520},"2026-01-28",66.84,66.92,66.34,22542200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1372,"change":820,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1372},"2026-01-27",66.76,67.27,66.75,1.63,22799000,{"date":1558,"open":1534,"high":1548,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-26",66.050003,66.080002,0.3,0.46,18359000,{"date":1565,"open":128,"high":1332,"low":1323,"close":1566,"change":639,"percent_change":830,"volume":1567,"transactions":9,"vwap":1566},"2026-01-23",65.78,22542400,{"date":1569,"open":1570,"high":1571,"low":1245,"close":1364,"change":983,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1364},"2026-01-22",65.32,65.48,0.54,19657800,{"date":1575,"open":1576,"high":1341,"low":1577,"close":1578,"change":1231,"percent_change":1436,"volume":1579,"transactions":9,"vwap":1578},"2026-01-21",64.6,64.34,65.010002,31394500,{"date":1581,"open":1582,"high":1340,"low":1319,"close":1583,"change":1535,"percent_change":163,"volume":1584,"transactions":9,"vwap":1583},"2026-01-20",64.35,64.27,22693500,{"date":1586,"open":1587,"high":1588,"low":1227,"close":1245,"change":620,"percent_change":1202,"volume":1589,"transactions":9,"vwap":1245},"2026-01-16",65.15,65.16,18227000,{"date":1591,"open":1323,"high":1592,"low":1409,"close":1236,"change":1376,"percent_change":972,"volume":1593,"transactions":9,"vwap":1236},"2026-01-15",65.18,22070600,{"date":1595,"open":1596,"high":1597,"low":1238,"close":1347,"change":117,"percent_change":436,"volume":1598,"transactions":9,"vwap":1347},"2026-01-14",64.76,64.89,41203100,{"date":1600,"open":1338,"high":1601,"low":1602,"close":1603,"change":467,"percent_change":1478,"volume":1604,"transactions":9,"vwap":1603},"2026-01-13",64.84,64.42,64.56,21135800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1409,"change":800,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1409},"2026-01-12",64.72,64.95,64.69,0.6,16176200,{"date":1613,"open":1583,"high":1614,"low":1615,"close":1616,"change":136,"percent_change":221,"volume":1617,"transactions":9,"vwap":1616},"2026-01-09",64.59,64.22,64.53,15461400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1375,"percent_change":1376,"volume":1624,"transactions":9,"vwap":1623},"2026-01-08",63.74,63.96,63.68,63.94,14891800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":353,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-07",64.099998,63.83,63.88,-0.41,19224200,{"date":1633,"open":1634,"high":1635,"low":1287,"close":1636,"change":583,"percent_change":1561,"volume":1637,"transactions":9,"vwap":1636},"2026-01-06",64.07,64.19,64.14,22562900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-05",63.44,63.98,62.92,63.95,0.75,1.19,23987200,{"date":1648,"open":1295,"high":1649,"low":1650,"close":1651,"change":151,"percent_change":426,"volume":1652,"transactions":9,"vwap":1651},"2026-01-02",63.21,62.85,63.2,19524300,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1277,"change":609,"percent_change":1296,"volume":1657,"transactions":9,"vwap":1277},"2025-12-31",62.75,62.43,14361400,{"date":1659,"open":1660,"high":1318,"low":1661,"close":1662,"change":1431,"percent_change":548,"volume":1663,"transactions":9,"vwap":1662},"2025-12-30",62.91,62.78,62.79,13309600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1268,"change":1669,"percent_change":457,"volume":1670,"transactions":9,"vwap":1268},"2025-12-29",62.71,62.82,62.58,-0.09,15346900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":619,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-26",62.77,62.81,62.64,0.21,12049000,{"date":1679,"open":1680,"high":1268,"low":1681,"close":1261,"change":972,"percent_change":765,"volume":1682,"transactions":9,"vwap":1261},"2025-12-24",62.61,62.55,9490500,{"date":1684,"open":1685,"high":1668,"low":1686,"close":1687,"change":304,"percent_change":1047,"volume":1688,"transactions":9,"vwap":1687},"2025-12-23",62.49,62.41,62.54,27124800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":686,"percent_change":843,"volume":1695,"transactions":9,"vwap":1694},"2025-12-22",61.96,62.17,61.94,62.13,20034300,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":738,"percent_change":324,"volume":1701,"transactions":9,"vwap":1700},"2025-12-19",61.67,62.080002,61.84,18315900,{"date":1703,"open":1260,"high":1650,"low":1704,"close":1705,"change":1008,"percent_change":271,"volume":1706,"transactions":9,"vwap":1705},"2025-12-18",62.39,62.51,15461500,{"date":1708,"open":1709,"high":1253,"low":1710,"close":1710,"change":807,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-17",62.45,62.02,-0.7,16268800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":343,"percent_change":856,"volume":1719,"transactions":9,"vwap":1718},"2025-12-16",62.67,62.76,62.32,62.46,26297300,{"date":1721,"open":1318,"high":1722,"low":1723,"close":1724,"change":848,"percent_change":510,"volume":1725,"transactions":9,"vwap":1724},"2025-12-15",63.080002,62.7,62.84,19714700,{"date":1727,"open":1728,"high":1660,"low":1729,"close":1278,"change":609,"percent_change":1296,"volume":1730,"transactions":9,"vwap":1278},"2025-12-12",62.86,62.18,20951400,{"date":1732,"open":1675,"high":1642,"low":1733,"close":1251,"change":584,"percent_change":639,"volume":1734,"transactions":9,"vwap":1251},"2025-12-11",62.56,17012900,{"date":1736,"open":1737,"high":1675,"low":1738,"close":1687,"change":1009,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1687},"2025-12-10",61.92,61.88,1.13,16608700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1700,"change":696,"percent_change":1366,"volume":1746,"transactions":9,"vwap":1700},"2025-12-09",61.95,62.11,61.82,13739000,{"date":1748,"open":1692,"high":1692,"low":1745,"close":1749,"change":250,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-08",61.91,-0.21,13577000,{"date":1753,"open":1267,"high":1717,"low":1743,"close":1310,"change":1376,"percent_change":549,"volume":1754,"transactions":9,"vwap":1310},"2025-12-05",15165000,{"date":1756,"open":1699,"high":1694,"low":1700,"close":1743,"change":872,"percent_change":584,"volume":1757,"transactions":9,"vwap":1743},"2025-12-04",11295900,{"date":1759,"open":1760,"high":1745,"low":1760,"close":1761,"change":73,"percent_change":1572,"volume":1762,"transactions":9,"vwap":1761},"2025-12-03",61.5,61.79,10039700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":73,"volume":1770,"transactions":9,"vwap":1768},"2025-12-02",61.49,61.51,61.24,61.46,0.2,16957100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":405,"percent_change":1126,"volume":1777,"transactions":9,"vwap":1776},"2025-12-01",61.34,61.55,61.23,61.26,10104700,{"date":1779,"open":1773,"high":1780,"low":1776,"close":1781,"change":686,"percent_change":843,"volume":1782,"transactions":9,"vwap":1781},"2025-11-28",61.58,61.57,5615400,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":373,"volume":1789,"transactions":9,"vwap":1787},"2025-11-26",60.84,61.39,61.28,0.65,10988000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":305,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-25",60.16,60.64,59.95,60.63,0.95,16452800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":686,"percent_change":1008,"volume":1803,"transactions":9,"vwap":1801},"2025-11-24",59.66,60.060001,59.56,24632500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1492,"volume":1811,"transactions":9,"vwap":1809},"2025-11-21",59.38,59.92,59.12,59.77,0.87,16449300,{"date":1813,"open":1814,"high":1815,"low":26,"close":1816,"change":446,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-20",60.099998,60.26,58.9,-1.36,19243500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":747,"volume":1826,"transactions":9,"vwap":1824},"2025-11-19",59.79,60.07,59.45,59.71,-0.2,14901100,{"date":1828,"open":1821,"high":1814,"low":1829,"close":1830,"change":808,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-18",59.5,59.91,-1.02,21744000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":756,"percent_change":293,"volume":1839,"transactions":9,"vwap":1838},"2025-11-17",60.9,61.13,60.32,60.53,11612500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1101,"percent_change":250,"volume":1846,"transactions":9,"vwap":1845},"2025-11-14",60.95,61.48,60.89,61.32,11976300,{"date":1848,"open":1263,"high":1744,"low":1845,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-13",61.4,-0.73,-1.17,13987900,{"date":1854,"open":1738,"high":1855,"low":1738,"close":1694,"change":1441,"percent_change":1788,"volume":1856,"transactions":9,"vwap":1694},"2025-11-12",62.2,11640200,{"date":1858,"open":1774,"high":1745,"low":1766,"close":1262,"change":1473,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1262},"2025-11-11",0.62,7046900,{"date":1862,"open":1863,"high":1849,"low":1864,"close":1865,"change":1231,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-10",61.099998,60.92,61.35,1.22,10063100,{"date":1869,"open":1870,"high":1871,"low":1794,"close":1871,"change":583,"percent_change":117,"volume":1872,"transactions":9,"vwap":1871},"2025-11-07",60.17,60.61,14800600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1186,"percent_change":486,"volume":1879,"transactions":9,"vwap":1878},"2025-11-06",60.66,60.73,60.24,60.42,14435400,{"date":1881,"open":1837,"high":1882,"low":1883,"close":1884,"change":1473,"percent_change":966,"volume":1885,"transactions":9,"vwap":1884},"2025-11-05",60.79,60.31,60.7,9545100,{"date":1887,"open":1888,"high":1875,"low":1889,"close":1837,"change":446,"percent_change":363,"volume":1890,"transactions":9,"vwap":1837},"2025-11-04",60.37,60.29,13680200,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1836,"change":549,"percent_change":982,"volume":1895,"transactions":9,"vwap":1836},"2025-11-03",61.17,60.87,9490600,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":67,"percent_change":1101,"volume":1901,"transactions":9,"vwap":1900},"2025-10-31",61.07,60.74,60.98,10372700,{"date":1903,"open":1904,"high":1787,"low":1905,"close":1906,"change":1186,"percent_change":486,"volume":1907,"transactions":9,"vwap":1906},"2025-10-30",60.96,60.91,61.029999,13562000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":23,"volume":1915,"transactions":9,"vwap":1913},"2025-10-29",61.69,61.74,61.02,61.31,-0.35,16800300,{"date":1917,"open":1918,"high":1919,"low":1768,"close":1920,"change":1059,"percent_change":203,"volume":1921,"transactions":9,"vwap":1920},"2025-10-28",61.56,61.8,61.66,13252500,{"date":1923,"open":1924,"high":1910,"low":1925,"close":1698,"change":829,"percent_change":1231,"volume":1926,"transactions":9,"vwap":1698},"2025-10-27",61.65,61.52,16256400,{"date":1928,"open":1929,"high":1913,"low":1930,"close":1929,"change":1769,"percent_change":73,"volume":1931,"transactions":9,"vwap":1929},"2025-10-24",61.22,61.12,8572200,{"date":1933,"open":1934,"high":1836,"low":1934,"close":1912,"change":117,"percent_change":849,"volume":1935,"transactions":9,"vwap":1912},"2025-10-23",60.81,6856700,{"date":1937,"open":1938,"high":1835,"low":1939,"close":1940,"change":717,"percent_change":718,"volume":1941,"transactions":9,"vwap":1940},"2025-10-22",60.75,60.44,60.71,10557400,{"date":1943,"open":1835,"high":1944,"low":1875,"close":1945,"change":1478,"percent_change":383,"volume":1946,"transactions":9,"vwap":1945},"2025-10-21",60.93,60.69,8757200,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1767,"change":1153,"percent_change":1810,"volume":1951,"transactions":9,"vwap":1767},"2025-10-20",60.97,61.29,7678300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1940,"change":557,"percent_change":886,"volume":1957,"transactions":9,"vwap":1940},"2025-10-17",60.47,60.76,60.33,10372100,{"date":1959,"open":1955,"high":1900,"low":1960,"close":1875,"change":584,"percent_change":892,"volume":1961,"transactions":9,"vwap":1875},"2025-10-16",60.46,13762200,{"date":1963,"open":1883,"high":1964,"low":1965,"close":1966,"change":639,"percent_change":1009,"volume":1967,"transactions":9,"vwap":1966},"2025-10-15",60.55,60.02,60.4,10995400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":620,"percent_change":1561,"volume":1974,"transactions":9,"vwap":1973},"2025-10-14",59.36,60.19,59.3,59.98,14567200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1859,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-13",59.54,59.87,59.48,59.8,1.05,10517200,{"date":1984,"open":1792,"high":1877,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-10",59.099998,59.18,-1.14,-1.89,14102800,{"date":1991,"open":1992,"high":1835,"low":1870,"close":1837,"change":283,"percent_change":193,"volume":1993,"transactions":9,"vwap":1837},"2025-10-09",60.88,12014800,{"date":1995,"open":1996,"high":1844,"low":1997,"close":1785,"change":583,"percent_change":117,"volume":1998,"transactions":9,"vwap":1785},"2025-10-08",60.77,60.68,10158000,{"date":2000,"open":1912,"high":2001,"low":2002,"close":2003,"change":261,"percent_change":1535,"volume":2004,"transactions":9,"vwap":2003},"2025-10-07",61.040001,60.62,60.65,9942700,{"date":2006,"open":2007,"high":1845,"low":1898,"close":2008,"change":168,"percent_change":1769,"volume":2009,"transactions":9,"vwap":2008},"2025-10-06",61.19,61.18,9944100,{"date":2011,"open":1992,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-03",61.15,60.82,61.060001,0.56,0.93,10005900,{"date":2019,"open":1795,"high":2020,"low":2021,"close":2022,"change":619,"percent_change":765,"volume":2023,"transactions":9,"vwap":2022},"2025-10-02",60.67,60.18,60.5,14710400,{"date":2025,"open":2026,"high":1954,"low":2027,"close":1888,"change":829,"percent_change":1644,"volume":2028,"transactions":9,"vwap":1888},"2025-10-01",60.21,60.2,13793900,{"date":2030,"open":2031,"high":1973,"low":2032,"close":1807,"change":1676,"percent_change":983,"volume":2033,"transactions":9,"vwap":1807},"2025-09-30",59.64,59.62,14228100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1824,"change":1561,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1824},"2025-09-29",59.61,59.74,59.57,0.5,12227500,{"date":2042,"open":2043,"high":2044,"low":1986,"close":2045,"change":983,"percent_change":136,"volume":2046,"transactions":9,"vwap":2045},"2025-09-26",59.19,59.42,59.41,10880300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":22,"percent_change":738,"volume":2053,"transactions":9,"vwap":2052},"2025-09-25",59.080002,59.13,58.82,59.060001,14587900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":158,"percent_change":1711,"volume":2060,"transactions":9,"vwap":2059},"2025-09-24",59.59,59.72,59.4,59.46,10955300,{"date":2062,"open":1883,"high":1883,"low":1821,"close":2063,"change":1669,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-23",59.88,-0.15,13985500,{"date":2067,"open":1809,"high":2068,"low":2032,"close":2069,"change":414,"percent_change":1572,"volume":2070,"transactions":9,"vwap":2069},"2025-09-22",60,59.97,10972500,{"date":2072,"open":2073,"high":1821,"low":2038,"close":2074,"change":2075,"percent_change":668,"volume":2076,"transactions":9,"vwap":2074},"2025-09-19",59.75,59.65,-0.56,15449000,{"date":2078,"open":1822,"high":2079,"low":2080,"close":2026,"change":583,"percent_change":414,"volume":2081,"transactions":9,"vwap":2026},"2025-09-18",60.27,59.86,16783200,{"date":2083,"open":2084,"high":2085,"low":2037,"close":1965,"change":1750,"percent_change":1914,"volume":2086,"transactions":9,"vwap":1965},"2025-09-17",60.13,60.52,12221000,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":696,"percent_change":1102,"volume":2092,"transactions":9,"vwap":2091},"2025-09-16",60.36,60.029999,60.23,15148200,{"date":2094,"open":1971,"high":1883,"low":2095,"close":2096,"change":436,"percent_change":511,"volume":2097,"transactions":9,"vwap":2096},"2025-09-15",60.040001,60.3,22308900,{"date":2099,"open":1821,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":158,"volume":2104,"transactions":9,"vwap":2102},"2025-09-12",59.93,59.7,59.82,-0.25,9183400,{"date":2106,"open":2056,"high":2107,"low":2056,"close":1822,"change":1047,"percent_change":272,"volume":2108,"transactions":9,"vwap":1822},"2025-09-11",60.09,11815900,{"date":2110,"open":2111,"high":2074,"low":2112,"close":2045,"change":556,"percent_change":1431,"volume":2113,"transactions":9,"vwap":2045},"2025-09-10",59.55,59.34,10548400,{"date":2115,"open":2116,"high":1979,"low":2117,"close":2118,"change":2119,"percent_change":342,"volume":2120,"transactions":9,"vwap":2118},"2025-09-09",59.35,59.24,59.37,-0.16,11960500,{"date":2122,"open":1806,"high":1802,"low":2123,"close":2124,"change":305,"percent_change":1382,"volume":2125,"transactions":9,"vwap":2124},"2025-09-08",59.23,59.53,8503300,{"date":2127,"open":2043,"high":2112,"low":2128,"close":2129,"change":1202,"percent_change":436,"volume":2130,"transactions":9,"vwap":2129},"2025-09-05",58.79,58.96,12146000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":848,"percent_change":1859,"volume":2137,"transactions":9,"vwap":2136},"2025-09-04",58.45,58.7,58.37,58.68,8704900,{"date":2139,"open":2140,"high":2135,"low":2141,"close":2142,"change":619,"percent_change":765,"volume":2143,"transactions":9,"vwap":2142},"2025-09-03",58.18,58.099998,58.32,14512900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":283,"percent_change":836,"volume":2150,"transactions":9,"vwap":2149},"2025-09-02",57.9,58.26,57.81,58.19,13307700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1168,"percent_change":1296,"volume":2157,"transactions":9,"vwap":2156},"2025-08-29",58.67,58.8,58.58,58.71,13976400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":567,"percent_change":304,"volume":2164,"transactions":9,"vwap":2163},"2025-08-28",58.99,59.07,58.86,59.0099983,9558600,{"date":2166,"open":2167,"high":2128,"low":2168,"close":2169,"change":696,"percent_change":1102,"volume":2170,"transactions":9,"vwap":2169},"2025-08-27",58.42,58.38,58.77,8263400,{"date":2172,"open":2173,"high":2162,"low":2174,"close":2175,"change":717,"percent_change":718,"volume":2176,"transactions":9,"vwap":2175},"2025-08-26",58.69,58.65,58.84,10959900,{"date":2178,"open":2179,"high":2058,"low":2051,"close":2051,"change":96,"percent_change":384,"volume":2180,"transactions":9,"vwap":2051},"2025-08-25",59.32,11252100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1802,"change":1796,"percent_change":1303,"volume":2186,"transactions":9,"vwap":1802},"2025-08-22",58.85,59.67,58.83,8334100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2189,"change":1186,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2189},"2025-08-21",58.61,58.72,58.48,-0.48,9940100,{"date":2195,"open":2183,"high":2196,"low":2156,"close":2197,"change":549,"percent_change":584,"volume":2198,"transactions":9,"vwap":2197},"2025-08-20",58.94,58.89,10937400,{"date":2200,"open":2196,"high":2201,"low":2173,"close":2202,"change":696,"percent_change":1102,"volume":2203,"transactions":9,"vwap":2202},"2025-08-19",59.02,58.74,13533800,{"date":2205,"open":2128,"high":2051,"low":2206,"close":2207,"change":2208,"percent_change":697,"volume":2209,"transactions":9,"vwap":2207},"2025-08-18",58.64,58.81,-0.06,12094000,{"date":2211,"open":2212,"high":2213,"low":2128,"close":2214,"change":584,"percent_change":415,"volume":2215,"transactions":9,"vwap":2214},"2025-08-15",58.92,58.95,58.87,8013600,{"date":2217,"open":2218,"high":2219,"low":2168,"close":2189,"change":697,"percent_change":1367,"volume":2220,"transactions":9,"vwap":2189},"2025-08-14",58.4,58.63,9971200,{"date":2222,"open":2206,"high":2223,"low":2224,"close":2156,"change":2225,"percent_change":1562,"volume":2226,"transactions":9,"vwap":2156},"2025-08-13",58.76,58.57,0.27,8893500,{"date":2228,"open":2229,"high":2133,"low":2230,"close":2231,"change":1788,"percent_change":89,"volume":2232,"transactions":9,"vwap":2231},"2025-08-12",58,57.92,58.44,8588100,{"date":2234,"open":2148,"high":2230,"low":2235,"close":2236,"change":608,"percent_change":22,"volume":2237,"transactions":9,"vwap":2236},"2025-08-11",57.72,57.79,10040100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2225,"percent_change":843,"volume":2244,"transactions":9,"vwap":2243},"2025-08-08",57.93,58.13,57.86,58.02,7640800,{"date":2246,"open":2230,"high":2247,"low":2248,"close":2249,"change":304,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-07",57.94,57.48,57.75,0.72,10237700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":415,"percent_change":372,"volume":2258,"transactions":9,"vwap":2257},"2025-08-06",57.19,57.4,57.029999,57.34,8019200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2261,"change":53,"percent_change":620,"volume":2264,"transactions":9,"vwap":2261},"2025-08-05",56.9,57,56.69,8942400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1154,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-04",56.63,56.81,56.59,56.8,1.39,12578700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1825,"percent_change":467,"volume":2279,"transactions":9,"vwap":2278},"2025-08-01",56.049999,56.11,55.68,56.02,14943600,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":468,"percent_change":395,"volume":2285,"transactions":9,"vwap":2284},"2025-07-31",56.57,56.099998,56.22,19166500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1169,"percent_change":1350,"volume":2292,"transactions":9,"vwap":2291},"2025-07-30",56.98,57.13,56.51,56.71,13314900,{"date":2294,"open":2295,"high":2296,"low":2256,"close":2297,"change":203,"percent_change":173,"volume":2298,"transactions":9,"vwap":2297},"2025-07-29",57.22,57.23,57.14,11933800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":395,"percent_change":1039,"volume":2305,"transactions":9,"vwap":2304},"2025-07-28",57.47,57.54,57.060001,57.16,11187700,{"date":2307,"open":2235,"high":2243,"low":2308,"close":2243,"change":696,"percent_change":1102,"volume":2309,"transactions":9,"vwap":2243},"2025-07-25",57.63,7312300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1630,"percent_change":1711,"volume":2316,"transactions":9,"vwap":2315},"2025-07-24",58.22,58.34,58.07,58.09,9123800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1866,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-23",57.96,58.52,57.91,58.5,2.13,12462600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2225,"percent_change":843,"volume":2331,"transactions":9,"vwap":2330},"2025-07-22",57.0099983,57.32,56.87,57.28,12246600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2327,"change":794,"percent_change":1788,"volume":2337,"transactions":9,"vwap":2327},"2025-07-21",56.95,57.26,56.85,9228500,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":250,"percent_change":608,"volume":2343,"transactions":9,"vwap":2342},"2025-07-18",57.049999,56.58,56.64,7999000,{"date":2345,"open":2290,"high":2346,"low":2347,"close":2348,"change":619,"percent_change":1461,"volume":2349,"transactions":9,"vwap":2348},"2025-07-17",56.79,56.42,56.77,12344500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2342,"change":2225,"percent_change":436,"volume":2355,"transactions":9,"vwap":2342},"2025-07-16",56.37,56.65,56.18,15045300,{"date":2357,"open":2358,"high":2262,"low":2359,"close":2352,"change":23,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2352},"2025-07-15",56.97,56.34,-1,9655900,{"date":2363,"open":2291,"high":2358,"low":2364,"close":2365,"change":1431,"percent_change":168,"volume":2366,"transactions":9,"vwap":2365},"2025-07-14",56.67,56.94,10144900,{"date":2368,"open":2365,"high":2358,"low":2369,"close":2329,"change":2192,"percent_change":857,"volume":2370,"transactions":9,"vwap":2329},"2025-07-11",56.78,9424800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":556,"percent_change":1431,"volume":2377,"transactions":9,"vwap":2376},"2025-07-10",57.21,57.39,57.080002,57.35,8208900,{"date":2379,"open":2304,"high":2380,"low":2327,"close":2381,"change":800,"percent_change":141,"volume":2382,"transactions":9,"vwap":2381},"2025-07-09",57.33,57.31,9479400,{"date":2384,"open":2385,"high":2288,"low":2386,"close":2387,"change":304,"percent_change":151,"volume":2388,"transactions":9,"vwap":2387},"2025-07-08",56.72,56.61,56.92,14520300,{"date":2390,"open":2268,"high":2391,"low":2352,"close":2290,"change":706,"percent_change":384,"volume":2392,"transactions":9,"vwap":2290},"2025-07-07",56.91,15994700,{"date":2394,"open":2289,"high":2381,"low":2395,"close":2295,"change":1431,"percent_change":168,"volume":2396,"transactions":9,"vwap":2295},"2025-07-03",57.099998,7279700,{"date":2398,"open":2348,"high":2304,"low":2364,"close":2399,"change":620,"percent_change":414,"volume":2400,"transactions":9,"vwap":2399},"2025-07-02",57.15,10927900,{"date":2402,"open":2329,"high":2403,"low":2268,"close":2358,"change":477,"percent_change":696,"volume":2404,"transactions":9,"vwap":2358},"2025-07-01",57.040001,14596800,{"date":2406,"open":2348,"high":2403,"low":2263,"close":2327,"change":620,"percent_change":414,"volume":2407,"transactions":9,"vwap":2327},"2025-06-30",15742500,{"date":2409,"open":2270,"high":2340,"low":2341,"close":2410,"change":983,"percent_change":1859,"volume":2411,"transactions":9,"vwap":2410},"2025-06-27",56.83,11093400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":530,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-26",56.3,56.53,56.2,56.48,1.09,15078700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1186,"percent_change":1126,"volume":2426,"transactions":9,"vwap":2425},"2025-06-25",55.86,55.93,55.71,55.87,12783800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":151,"percent_change":994,"volume":2433,"transactions":9,"vwap":2432},"2025-06-24",55.9,56.21,55.82,56.15,22023200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":639,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-06-23",54.64,55.42,54.63,0.76,25964800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":836,"percent_change":1395,"volume":2446,"transactions":9,"vwap":2445},"2025-06-20",55.52,55.54,55,14499600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":549,"percent_change":2225,"volume":2453,"transactions":9,"vwap":2452},"2025-06-18",55.98,56.19,55.77,55.89,18749600,{"date":2455,"open":2430,"high":2456,"low":2277,"close":2457,"change":706,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-17",56.25,55.74,-1.26,12149200,{"date":2461,"open":2462,"high":2391,"low":2463,"close":2464,"change":1202,"percent_change":2039,"volume":2465,"transactions":9,"vwap":2464},"2025-06-16",56.66,56.41,56.45,13452500,{"date":2467,"open":2354,"high":2417,"low":2468,"close":2469,"change":1271,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-13",56.029999,56.17,-1.21,12588200,{"date":2473,"open":2474,"high":2261,"low":2353,"close":2475,"change":415,"percent_change":1154,"volume":2476,"transactions":9,"vwap":2475},"2025-06-12",56.73,56.86,9588500,{"date":2478,"open":2282,"high":2479,"low":2352,"close":2347,"change":1059,"percent_change":203,"volume":2480,"transactions":9,"vwap":2347},"2025-06-11",56.68,16068500,{"date":2482,"open":2483,"high":2415,"low":2484,"close":2485,"change":619,"percent_change":1461,"volume":2486,"transactions":9,"vwap":2485},"2025-06-10",56.5,56.28,56.43,10078900,{"date":2488,"open":2284,"high":2483,"low":2450,"close":2414,"change":717,"percent_change":556,"volume":2489,"transactions":9,"vwap":2414},"2025-06-09",11053500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2484,"change":620,"percent_change":414,"volume":2495,"transactions":9,"vwap":2484},"2025-06-06",56.23,56.35,56.13,9887400,{"date":2497,"open":2359,"high":2352,"low":2498,"close":2283,"change":213,"percent_change":213,"volume":2499,"transactions":9,"vwap":2283},"2025-06-05",56,14319000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2283,"change":686,"percent_change":1542,"volume":2505,"transactions":9,"vwap":2283},"2025-06-04",56.0099983,56.26,55.95,12306100,{"date":2507,"open":2508,"high":2509,"low":2444,"close":2510,"change":1630,"percent_change":1850,"volume":2511,"transactions":9,"vwap":2510},"2025-06-03",55.75,55.88,55.81,16827000,{"date":2513,"open":2514,"high":2492,"low":2515,"close":2284,"change":830,"percent_change":1436,"volume":2516,"transactions":9,"vwap":2284},"2025-06-02",55.72,55.58,11474800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2515,"change":1431,"percent_change":619,"volume":2522,"transactions":9,"vwap":2515},"2025-05-30",55.53,55.66,55.18,14170800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":765,"percent_change":1441,"volume":2529,"transactions":9,"vwap":2528},"2025-05-29",55.56,55.62,55.27,55.51,11628800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1296,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-05-28",55.37,55.45,55.2,55.29,-0.91,12534800,{"date":2539,"open":2425,"high":2429,"low":2540,"close":2541,"change":372,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-05-27",55.7,55.8,1.4,12582300,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":583,"percent_change":983,"volume":2549,"transactions":9,"vwap":2548},"2025-05-23",54.45,55.13,55.029999,12360500,{"date":2551,"open":2552,"high":2445,"low":2553,"close":2554,"change":2208,"percent_change":1366,"volume":2555,"transactions":9,"vwap":2554},"2025-05-22",54.65,54.6,54.84,12009200,{"date":2557,"open":2558,"high":2533,"low":2559,"close":2560,"change":1168,"percent_change":592,"volume":2561,"transactions":9,"vwap":2560},"2025-05-21",55.26,54.87,54.9,16508100,{"date":2563,"open":2548,"high":2564,"low":2565,"close":2534,"change":584,"percent_change":843,"volume":2566,"transactions":9,"vwap":2534},"2025-05-20",55.22,54.99,14531300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":415,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-19",54.44,54.94,54.42,0.81,9975100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":168,"percent_change":765,"volume":2580,"transactions":9,"vwap":2579},"2025-05-16",54.36,54.53,54.21,54.5,10793700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":305,"percent_change":1246,"volume":2587,"transactions":9,"vwap":2586},"2025-05-15",54.16,54.39,54.049999,54.38,9895900,{"date":2589,"open":2578,"high":108,"low":2590,"close":2591,"change":2592,"percent_change":1630,"volume":2593,"transactions":9,"vwap":2591},"2025-05-14",53.76,53.81,-0.22,11755400,{"date":2595,"open":2596,"high":2583,"low":2591,"close":2597,"change":1376,"percent_change":955,"volume":2598,"transactions":9,"vwap":2597},"2025-05-13",53.86,54.029999,9975800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2602,"change":584,"percent_change":436,"volume":2604,"transactions":9,"vwap":2602},"2025-05-12",53.77,53.94,53.52,12161700,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":983,"percent_change":1047,"volume":2610,"transactions":9,"vwap":2609},"2025-05-09",53.79,53.51,53.68,11729400,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2614,"change":251,"percent_change":485,"volume":2615,"transactions":9,"vwap":2614},"2025-05-08",53.74,53.33,12892300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2608,"change":146,"percent_change":1914,"volume":2621,"transactions":9,"vwap":2608},"2025-05-07",53.61,53.73,53.35,10961000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1059,"percent_change":203,"volume":2628,"transactions":9,"vwap":2627},"2025-05-06",53.69,53.85,53.64,53.7,17269100,{"date":2630,"open":2607,"high":2596,"low":2631,"close":2631,"change":53,"percent_change":583,"volume":2632,"transactions":9,"vwap":2631},"2025-05-05",53.71,8481300,{"date":2634,"open":2635,"high":2590,"low":2636,"close":2618,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2618},"2025-05-02",53.54,53.46,0.96,1.82,9884400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2592,"percent_change":158,"volume":2646,"transactions":9,"vwap":2645},"2025-05-01",53.049999,53.080002,52.58,52.65,9317900,{"date":2648,"open":2649,"high":2650,"low":179,"close":2651,"change":1101,"percent_change":2064,"volume":2652,"transactions":9,"vwap":2651},"2025-04-30",52.59,53,52.87,10984700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":872,"percent_change":1561,"volume":2659,"transactions":9,"vwap":2658},"2025-04-29",52.81,53.029999,52.75,52.95,11431000,{"date":183,"open":2661,"high":2662,"low":2663,"close":2664,"change":686,"percent_change":801,"volume":2665,"transactions":9,"vwap":2664},52.5,52.83,52.46,52.79,18104800]