[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOOG":3,"homepage-market-summary":30,"stock-historical-VOOG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOOG","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 S&P 500 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.485,0.42,"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},86.59,87.32,87.57,86.2324,87.69,-1.1,-1.25,1175130.401776,88.25,64.99,1446013.2764554902,92.9,4045,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"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":23,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},55.35333,1412401,515526332.390328,53.34,"2025-04-28",[184,187,197,207,218,229,240,251,262,272,283,291,301,309,320,330,341,351,361,372,382,392,403,412,422,431,441,451,461,471,481,489,499,508,519,528,538,547,558,567,577,584,593,601,610,619,628,639,650,661,672,683,693,703,712,722,731,740,751,761,771,782,790,800,808,814,822,829,838,843,849,857,866,873,881,889,897,906,913,918,927,934,942,951,960,968,976,983,990,998,1005,1011,1018,1025,1033,1040,1045,1052,1058,1063,1070,1076,1081,1087,1095,1100,1104,1109,1116,1123,1130,1138,1145,1152,1161,1170,1177,1184,1190,1197,1205,1213,1221,1230,1238,1246,1254,1262,1271,1279,1287,1295,1304,1313,1321,1330,1339,1347,1356,1364,1372,1380,1388,1396,1404,1412,1420,1428,1437,1446,1455,1462,1470,1478,1485,1492,1500,1508,1515,1523,1531,1539,1547,1554,1560,1567,1574,1582,1590,1599,1608,1617,1625,1634,1642,1650,1656,1665,1672,1679,1686,1694,1702,1711,1719,1727,1736,1744,1752,1760,1767,1775,1780,1787,1795,1803,1810,1817,1825,1833,1841,1850,1856,1864,1872,1881,1889,1895,1901,1910,1916,1923,1929,1935,1942,1951,1957,1964,1971,1979,1986,1994,2003,2011,2020,2028,2036,2043,2049,2057,2064,2073,2079,2087,2095,2102,2111,2118,2125,2134,2142,2149,2156,2165,2173,2180,2187,2195,2204,2213,2221,2227,2233,2242,2251,2257,2265,2273,2281,2288,2296,2303,2311,2318,2326,2334,2341,2350,2355,2362,2370,2378,2387,2395,2401,2408,2415,2424,2432,2441,2448,2454,2461,2467,2476,2485,2492,2500,2508,2515,2521,2529,2537,2545,2554,2561,2569,2577,2585,2594,2600,2608,2614,2621,2628,2635,2642,2650,2658,2665,2672,2680,2688,2696,2703,2710,2717,2723,2732,2739,2745,2752,2759,2766,2773,2779,2788,2797,2804,2810,2819,2828,2836,2842,2850,2858,2866,2875,2881,2888,2894,2898,2906,2911,2918,2926,2932,2940,2949,2956,2963,2971,2979,2987,2994,3002,3011,3018,3026,3035,3042,3051,3058,3063,3071],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},21613,86.8853,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",87.36,87.75,87.05,-0.12,-0.14,1108631.748364,17896,87.4446,{"date":198,"open":199,"high":25,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",87.88,87.662,87.81,0.52,0.6,1275540.029369,19092,87.9767,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",86.66,87.525,86.61,87.29,0.79,0.91,1362180.491263,23405,87.112,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",86.67,86.995,86.235,86.5,0.81,0.95,1471228.152022,21163,86.611,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",85.87,85.98,85.075,85.69,0.21,0.25,2498389.556322,28878,85.5949,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",85.84,86.37,85.45,85.48,-0.07,-0.08,2619730.081808,19170,86.1082,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",85.89,85.96,85.285,85.55,0.09,0.11,1073124.426079,15875,85.5873,{"date":263,"open":242,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",86.01,85.11,85.46,-0.68,-0.79,1164566.072315,20715,85.609,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",85.85,86.2,85.505,86.14,0.58,0.68,1265181.151699,17148,85.9587,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":53,"percent_change":167,"volume":288,"transactions":289,"vwap":290},"2026-09-24",84.73,85.7,85.56,1003761.364238,14931,85.2778,{"date":292,"open":293,"high":294,"low":295,"close":266,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",86.265,86.29,85.23,-0.91,-1.05,1269537.618808,19284,85.5448,{"date":302,"open":303,"high":304,"low":275,"close":243,"change":258,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",86.3,86.6,0.13,1052643.848828,16054,86.4115,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",84.98,86.455,84.87,86.26,1.91,2.26,1231533.557096,19635,85.8263,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":278,"volume":327,"transactions":328,"vwap":329},"2026-09-18",84.21,84.395,83.78,84.35,0.49,795693.719022,13309,84.0836,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",83.885,84,83.56,83.86,1.23,1.49,1138143.43951,12679,83.7771,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":247,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",83.1,83.45,82.0899,82.63,-0.1,999863.170631,15932,82.9487,{"date":352,"open":343,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",83.17,82.535,82.71,-0.45,-0.54,783608.264355,14832,82.7338,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",82.77,83.485,82.53,83.16,-0.58,-0.69,1064101.971794,20147,83.1062,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":224,"volume":379,"transactions":380,"vwap":381},"2026-09-11",83.91,84.12,83.73,83.74,0.67,776170.743161,13627,83.9176,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":368,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",83,83.34,82.83,83.07,-0.82,896051.272155,15678,83.0835,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",83.87,83.96,83.525,83.76,-0.32,-0.38,1197693.75734,15197,83.7667,{"date":404,"open":405,"high":406,"low":395,"close":407,"change":157,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",84.5,84.59,84.08,-0.5,1052421.188982,23005,84.2179,{"date":413,"open":414,"high":415,"low":416,"close":405,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",84.74,84.9,84.27,-0.11,-0.13,901900.99722,15055,84.5189,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":88,"percent_change":428,"volume":429,"transactions":260,"vwap":430},"2026-09-03",83.85,84.77,83.82,84.61,1.34,947126.621343,84.3656,{"date":432,"open":353,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",83.71,83.01,83.49,0.39,0.47,923858.920871,15331,83.4638,{"date":442,"open":443,"high":444,"low":445,"close":343,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",83.005,83.58,82.81,-0.85,-1.01,1124993.57801,20101,83.1636,{"date":452,"open":395,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",84.04,83.5773,83.95,-0.22,-0.26,908912.183612,18931,83.8069,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":356,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",84.615,85.18,84.055,84.17,-0.53,962152.369226,17681,84.5398,{"date":472,"open":466,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",84.725,83.88,84.62,1.28,1.54,1080982.850124,15845,84.3613,{"date":482,"open":483,"high":484,"low":443,"close":385,"change":485,"percent_change":417,"volume":486,"transactions":487,"vwap":488},"2026-08-26",83.375,83.505,-0.09,1049888.051481,14591,83.3181,{"date":490,"open":122,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",83.69,83.02,83.43,0.55,0.66,837638.578023,13951,83.3428,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":367,"percent_change":368,"volume":505,"transactions":506,"vwap":507},"2026-08-24",83.25,83.29,82.59,82.88,1277522.724266,20318,82.9925,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",83.63,83.7599,83.21,83.46,0.29,0.35,919936.748115,15381,83.4828,{"date":520,"open":521,"high":397,"low":522,"close":353,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",83.55,83.04,-0.61,-0.73,876234.295226,15683,83.3736,{"date":529,"open":530,"high":531,"low":532,"close":324,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",84.15,84.24,83.4445,-0.18,-0.21,995577.735576,17614,83.8475,{"date":539,"open":407,"high":540,"low":541,"close":395,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",84.335,83.795,-1.09,-1.28,1084360.898468,20158,83.9969,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",85.5,85.63,85.0008,85.05,-0.31,-0.36,868515.728734,19504,85.3058,{"date":559,"open":560,"high":231,"low":561,"close":562,"change":563,"percent_change":111,"volume":564,"transactions":565,"vwap":566},"2026-08-14",85.79,85.22,85.36,-0.33,872448.008473,20543,85.4418,{"date":568,"open":569,"high":570,"low":571,"close":234,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",85.33,85.9655,85.17,0.64,0.75,1401178.55888,17351,85.717,{"date":578,"open":245,"high":256,"low":579,"close":552,"change":515,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",84.965,0.41,902503.776806,17490,85.1734,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":408,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",85.64,84.55,84.7,-0.59,1192118.297652,23827,84.9599,{"date":594,"open":595,"high":596,"low":265,"close":597,"change":456,"percent_change":457,"volume":598,"transactions":599,"vwap":600},"2026-08-10",85.485,85.75,85.2,1079425.84894,22450,85.4024,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":278,"percent_change":279,"volume":607,"transactions":608,"vwap":609},"2026-08-07",85.35,85.595,84.95,85.42,1454894.691194,21198,85.3236,{"date":611,"open":612,"high":613,"low":406,"close":614,"change":615,"percent_change":66,"volume":616,"transactions":617,"vwap":618},"2026-08-06",84.755,85.396,84.84,-0.04,1005327.33046,20819,84.9536,{"date":620,"open":621,"high":277,"low":622,"close":623,"change":624,"percent_change":145,"volume":625,"transactions":626,"vwap":627},"2026-08-05",85.82,84.855,84.88,-0.16,1720746.644422,29406,85.481,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",83.776,85.4093,83.6,85.04,1.93,2.32,1791905.788876,27142,84.8033,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",81.44,83.3299,81.43,83.11,1.82,2.24,1522882.02469,26815,82.7245,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",81.02,81.58,79.98,81.29,1.13,1.41,1201441.958509,22757,80.9578,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",79.16,80.29,78.96,80.16,2.53,3.26,1155351.534921,18961,79.8086,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",79.11,79.565,77.61,77.63,-1.66,-2.09,1915025.586198,26118,78.4476,{"date":684,"open":674,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",79.6,78.345,79.29,-0.23,-0.29,1268539.600431,20114,79.0727,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":399,"volume":700,"transactions":701,"vwap":702},"2026-07-27",80.76,80.86,79.03,79.52,-0.3,1083064.660299,22403,79.6798,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":38,"percent_change":589,"volume":709,"transactions":710,"vwap":711},"2026-07-24",80.27,80.7101,79.595,79.82,1168333.525667,20305,80.0794,{"date":713,"open":714,"high":715,"low":716,"close":664,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",80.46,80.9,79.76,-1.43,-1.75,1378008.49545,23469,80.256,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":457,"percent_change":398,"volume":728,"transactions":729,"vwap":730},"2026-07-22",81.49,82.145,81.45,81.72,970619.454114,14584,81.8387,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":175,"percent_change":336,"volume":737,"transactions":738,"vwap":739},"2026-07-21",81.925,82.06,81.4,81.98,1012945.975958,15230,81.8607,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",81.37,81.85,80.88,80.98,0.23,0.28,1164878.805919,19991,81.304,{"date":752,"open":753,"high":641,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",80.21,79.72,80.75,-1.16,-1.42,1674512.229513,25020,80.729,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":757,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",82.79,82.9,81.535,81.91,-1.7,1925748.285656,25180,82.1813,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",83.235,83.345,82.45,83.33,0.45,0.54,1157284.04996,19763,83.0318,{"date":783,"open":775,"high":434,"low":784,"close":504,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-14",82.09,0.86,1.05,1813429.682729,22131,82.7198,{"date":791,"open":792,"high":793,"low":766,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",82.7,82.8501,82.02,-1.29,-1.55,1327789.267379,23403,82.3168,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":203,"volume":807,"transactions":9,"vwap":805},"2026-07-10",82.76,83.32,82.29,83.31,0.5,1162600,{"date":809,"open":810,"high":386,"low":811,"close":445,"change":812,"percent_change":88,"volume":813,"transactions":9,"vwap":445},"2026-07-09",82.23,81.74,0.92,1190500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":305,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-08",81.2,81.99,80.87,81.89,0.16,943800,{"date":823,"open":766,"high":824,"low":825,"close":826,"change":827,"percent_change":268,"volume":828,"transactions":9,"vwap":826},"2026-07-07",82.11,81.13,81.76,-0.65,997200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",82.029999,82.64,81.86,82.41,0.99,1.22,1259400,{"date":839,"open":810,"high":363,"low":818,"close":840,"change":388,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-02",81.42,-1,1525800,{"date":844,"open":804,"high":763,"low":845,"close":846,"change":399,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",81.84,82.24,-0.46,1405000,{"date":850,"open":851,"high":852,"low":653,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",81.69,82.86,82.62,1.14,1.4,1841700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",80.62,81.57,79.97,81.48,1.79,2.25,1698800,{"date":867,"open":868,"high":859,"low":869,"close":870,"change":357,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-26",79.45,79.040001,79.69,-0.67,2385000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":258,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-25",81.059998,81.099998,79.35,80.23,0.14,2504300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":398,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-24",80.58,81.16,79.68,80.12,-0.4,1278000,{"date":890,"open":891,"high":892,"low":664,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",80.41,81.34,80.44,-1.93,-2.34,1682800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",83.099998,83.28,82.07,82.37,-0.63,-0.76,1536400,{"date":907,"open":908,"high":909,"low":910,"close":384,"change":855,"percent_change":911,"volume":912,"transactions":9,"vwap":384},"2026-06-18",82.84,83.18,82.28,1.72,1146300,{"date":914,"open":915,"high":764,"low":641,"close":916,"change":296,"percent_change":22,"volume":917,"transactions":9,"vwap":916},"2026-06-17",82.78,81.6,2132800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",83.35,83.4,82.49,82.51,-0.96,-1.15,1513000,{"date":928,"open":852,"high":929,"low":930,"close":931,"change":635,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-15",83.66,82.82,83.47,2.86,1721100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":116,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-12",81.22,81.59,80.35,81.15,0.38,1637000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",79.38,81.029999,78.79,80.84,1.76,2.23,1979800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",80.19,81.010002,79.050003,79.080002,-1.82,-2.25,1874200,{"date":961,"open":962,"high":963,"low":964,"close":715,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":715},"2026-06-09",82.099998,82.58,78.73,-0.57,-0.7,2892700,{"date":969,"open":970,"high":971,"low":936,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",81.83,82.050003,81.47,0.53,0.65,1710900,{"date":977,"open":909,"high":900,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",80.64,80.94,-3.19,-3.79,2323400,{"date":984,"open":909,"high":985,"low":986,"close":987,"change":988,"percent_change":246,"volume":989,"transactions":9,"vwap":987},"2026-06-04",84.39,82.99,84.13,-0.06,1422500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":268,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-03",84.96,85,83.92,84.19,-0.93,1905100,{"date":999,"open":1000,"high":1001,"low":1002,"close":311,"change":418,"percent_change":1003,"volume":1004,"transactions":9,"vwap":311},"2026-06-02",85.029999,85.34,84.65,-0.15,2023100,{"date":1006,"open":587,"high":603,"low":1007,"close":265,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":265},"2026-06-01",84.45,0.76,0.9,3423400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":325,"change":1016,"percent_change":202,"volume":1017,"transactions":9,"vwap":325},"2026-05-29",84.080002,84.63,83.94,0.44,1607600,{"date":1019,"open":1020,"high":333,"low":1021,"close":374,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":374},"2026-05-28",83.029999,82.94,0.78,0.94,1366000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-27",83.22,83.23,82.68,83.13,-0.01,1327800,{"date":1034,"open":1035,"high":921,"low":355,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",82.8,83.14,1.03,1.25,1545100,{"date":1041,"open":1042,"high":1043,"low":971,"close":824,"change":1031,"percent_change":1031,"volume":1044,"transactions":9,"vwap":824},"2026-05-22",82.55,82.75,1239400,{"date":1046,"open":1047,"high":1048,"low":643,"close":1049,"change":1050,"percent_change":235,"volume":1051,"transactions":9,"vwap":1049},"2026-05-21",81.67,82.54,82.12,0.17,1611200,{"date":1053,"open":1054,"high":1055,"low":744,"close":1056,"change":854,"percent_change":657,"volume":1057,"transactions":9,"vwap":1056},"2026-05-20",81.21,82,81.95,1508500,{"date":1059,"open":1060,"high":726,"low":893,"close":1061,"change":388,"percent_change":841,"volume":1062,"transactions":9,"vwap":1061},"2026-05-19",81.11,80.81,1543700,{"date":1064,"open":1065,"high":1066,"low":979,"close":1067,"change":1068,"percent_change":267,"volume":1069,"transactions":9,"vwap":1067},"2026-05-18",82.32,82.38,81.63,-0.56,1599700,{"date":1071,"open":923,"high":1072,"low":743,"close":1073,"change":65,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",82.97,82.19,-1.56,1543000,{"date":1077,"open":792,"high":632,"low":853,"close":435,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":435},"2026-05-14",0.97,1.18,1455200,{"date":1082,"open":1083,"high":363,"low":1054,"close":1084,"change":1009,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-13",81.81,82.52,1.1,1452100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":689,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",81.5,81.73,80.54,81.62,-0.24,1353200,{"date":1096,"open":1097,"high":1073,"low":1098,"close":833,"change":746,"percent_change":747,"volume":1099,"transactions":9,"vwap":833},"2026-05-11",81.26,81.23,1565600,{"date":1101,"open":945,"high":1102,"low":745,"close":1067,"change":1037,"percent_change":476,"volume":1103,"transactions":9,"vwap":1067},"2026-05-08",81.64,1258800,{"date":1105,"open":945,"high":742,"low":1106,"close":1107,"change":418,"percent_change":624,"volume":1108,"transactions":9,"vwap":1107},"2026-05-07",80.37,80.6,1467300,{"date":1110,"open":1111,"high":1061,"low":1112,"close":1113,"change":1114,"percent_change":646,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",79.75,79.62,80.73,1.77,1572100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":665,"change":203,"percent_change":1121,"volume":1122,"transactions":9,"vwap":665},"2026-05-05",78.94,79.18,78.77,0.77,1090200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":347,"percent_change":418,"volume":1129,"transactions":9,"vwap":1128},"2026-05-04",78.51,78.78,77.83,78.36,1186800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":494,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",78.3,78.84,78.2,78.46,0.43,1533100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":203,"percent_change":1121,"volume":1144,"transactions":9,"vwap":1143},"2026-04-30",77.96,78.17,76.81,78.029999,1945400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":145,"percent_change":1093,"volume":1151,"transactions":9,"vwap":1150},"2026-04-29",77.54,77.69,76.97,77.43,1196200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-28",77.44,77.79,77.11,77.62,-0.77,-0.98,1525300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-27",77.86,78.43,77.6,78.39,0.4,0.51,1345200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1079,"percent_change":477,"volume":1176,"transactions":9,"vwap":1175},"2026-04-24",77.089996,78.099998,76.93,77.99,1538200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1142,"change":268,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1142},"2026-04-23",77.25,77.59,76.050003,-1.02,2045600,{"date":1185,"open":1186,"high":1157,"low":1187,"close":1165,"change":1188,"percent_change":1114,"volume":1189,"transactions":9,"vwap":1165},"2026-04-22",76.89,76.74,1.35,1586900,{"date":1191,"open":1179,"high":1192,"low":1181,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",77.27,76.25,-0.4933,-0.64,1969200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":408,"volume":1204,"transactions":9,"vwap":1202},"2026-04-20",76.94,77.035004,76.23666,76.74333,-0.3833,1462200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":855,"volume":1212,"transactions":9,"vwap":1210},"2026-04-17",76.725,77.32667,76.66333,77.12666,1.065,1866000,{"date":1214,"open":1215,"high":1193,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-16",76.095001,75.51667,76.061668,0.1333,0.18,1458600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-15",75.14,75.95834,75.050003,75.92833,0.9783,1.31,1676400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1233},"2026-04-14",73.885,74.95,73.82333,1.5233,2.07,1753800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":836,"volume":1245,"transactions":9,"vwap":1243},"2026-04-13",72.265,73.43333,72.16167,73.42667,0.8883,1437600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":202,"volume":1253,"transactions":9,"vwap":1251},"2026-04-10",72.43667,72.88333,72.38667,72.53833,0.3717,1174200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":213,"volume":1261,"transactions":9,"vwap":1259},"2026-04-09",71.62167,72.3,71.26833,72.16666,0.565,1251600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",72.14,72.325,71.12666,71.60167,2.0917,3.01,2262000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1016,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",69.01667,69.555,68.25333,69.51,0.3033,1354800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":14,"volume":1286,"transactions":9,"vwap":1284},"2026-04-06",68.99,69.335,68.83334,69.20667,0.2917,1768200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":167,"volume":1294,"transactions":9,"vwap":1292},"2026-04-02",67.6,69.083336,67.305,68.915,0.08,1254600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-01",68.595,69.36833,68.45667,68.835,0.8867,1.3,2171400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",66.15,68.083336,66.074997,67.94833,2.625,4.02,1693800,{"date":1314,"open":1315,"high":1316,"low":26,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",66.44667,66.5,65.32333,-0.5283,-0.8,1507800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",66.845,66.86,65.71167,65.85167,-1.3983,-2.08,2442000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-26",68.56834,68.66,67.215,67.25,-1.9717,-2.85,2075400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":135,"volume":1346,"transactions":9,"vwap":1344},"2026-03-25",69.5,69.76833,69.065002,69.22166,0.4067,1088400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-24",68.99834,69.22,68.63834,68.815,-0.7517,-1.08,1217400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1228,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",69.75833,70.39833,69.355,69.56667,0.9017,1876800,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",69.84834,68.22667,68.665,-1.3783,-1.97,1843800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":399,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",69.6,70.36,69.26334,70.043335,-0.27,1555200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":543,"volume":1387,"transactions":9,"vwap":1385},"2026-03-18",70.99834,71.22833,70.30666,70.31333,-0.915,988200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1383,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1383},"2026-03-17",71.39,71.625,70.98833,0.1383,0.19,715800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":476,"volume":1403,"transactions":9,"vwap":1401},"2026-03-16",70.91167,71.555,70.85333,71.089996,0.8983,1489800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":447,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",71.18667,71.54166,70.074997,70.19167,-0.7183,1429200,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-12",71.58334,70.73333,70.91,-1.2133,-1.68,1291800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":257,"volume":1427,"transactions":9,"vwap":1425},"2026-03-11",72.18667,72.63,71.735,72.12334,0.065,1089000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-10",72.053329,72.69334,71.775,72.058334,0.0433,0.06,1807800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-09",70.19,72.18166,69.92667,72.014999,1.0867,1.53,2572200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-06",71.023331,71.65667,70.72166,70.92833,-1.1367,-1.58,1566600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":247,"percent_change":417,"volume":1461,"transactions":9,"vwap":1460},"2026-03-05",71.89833,72.38167,71.165,72.065002,2487600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":88,"volume":1469,"transactions":9,"vwap":1467},"2026-03-04",71.56333,72.41666,71.47334,72.145,0.8017,1436400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":996,"volume":1477,"transactions":9,"vwap":1475},"2026-03-03",70.61,71.55167,70.076668,71.34333,-0.6667,3733800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":305,"percent_change":1219,"volume":1484,"transactions":9,"vwap":1483},"2026-03-02",70.86333,72.24834,70.78667,72.010002,2991600,{"date":1486,"open":1256,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":924,"volume":1491,"transactions":9,"vwap":1489},"2026-02-27",72.115,71.45667,71.88,-0.695,2668200,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-26",73.41666,71.77,72.575,-0.875,-1.19,1969800,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-25",72.845,73.53667,73.45,0.9967,1.38,1491000,{"date":1509,"open":1510,"high":1496,"low":1511,"close":1512,"change":1513,"percent_change":573,"volume":1514,"transactions":9,"vwap":1512},"2026-02-24",71.83167,71.32333,72.45333,0.5417,969600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":23,"volume":1522,"transactions":9,"vwap":1520},"2026-02-23",72.78167,72.93166,71.63333,71.91167,-0.9133,1802400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":835,"volume":1530,"transactions":9,"vwap":1528},"2026-02-20",71.87,73,71.75166,72.825,0.715,1803000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":624,"volume":1538,"transactions":9,"vwap":1536},"2026-02-19",71.93667,72.32167,71.71667,72.11,-0.1133,1214400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":378,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",71.96333,72.66666,71.835,72.22334,0.4783,1273800,{"date":1548,"open":1549,"high":1487,"low":1550,"close":1551,"change":1552,"percent_change":116,"volume":1553,"transactions":9,"vwap":1551},"2026-02-17",71.16,70.665,71.745,0.2233,1694400,{"date":1555,"open":1533,"high":1556,"low":1557,"close":1558,"change":699,"percent_change":157,"volume":1559,"transactions":9,"vwap":1558},"2026-02-13",72.17167,71.205,71.52167,1708800,{"date":1561,"open":1241,"high":1562,"low":1535,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-12",73.46833,71.82167,-1.295,-1.77,1967400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1537,"percent_change":1003,"volume":1573,"transactions":9,"vwap":1572},"2026-02-11",73.93166,74.07,72.70167,73.11667,1339200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":367,"volume":1581,"transactions":9,"vwap":1579},"2026-02-10",73.88,73.92,73.22,73.23,-0.4267,1178400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1085,"volume":1589,"transactions":9,"vwap":1587},"2026-02-09",72.74,74.046669,72.58334,73.65667,0.805,1213200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-06",71.62334,73.076668,71.455,72.85167,1.785,2.51,1647600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-05",71.35667,71.91666,70.65,71.066666,-1.13,-1.57,2364000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-04",73.52,73.52333,71.50833,72.19667,-1.325,-1.8,2398200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1417,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-03",75.048332,75.083336,72.83167,73.52167,-1.62,1761000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-02",74.16666,75.056664,74.16,74.735,0.27,0.36,1535400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":296,"volume":1641,"transactions":9,"vwap":1639},"2026-01-30",74.81167,75.145,74.2,74.465,-0.6817,1563000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":408,"volume":1649,"transactions":9,"vwap":1647},"2026-01-29",75.44,75.515,73.58334,75.14667,-0.3783,2158800,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":305,"volume":1355,"transactions":9,"vwap":1654},"2026-01-28",75.78167,75.19334,75.525,0.1017,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-27",75.17,75.625,75.074997,75.42333,0.6917,0.93,1322400,{"date":1666,"open":1667,"high":1668,"low":1638,"close":1669,"change":1670,"percent_change":140,"volume":1671,"transactions":9,"vwap":1669},"2026-01-26",74.31333,74.97833,74.73167,0.5133,1387800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1285,"percent_change":436,"volume":1678,"transactions":9,"vwap":1677},"2026-01-23",73.995,74.56667,73.79,74.21833,1280400,{"date":1680,"open":1681,"high":1627,"low":1682,"close":1683,"change":1513,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-22",74.125,73.63167,73.92667,0.74,1318200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":835,"volume":1693,"transactions":9,"vwap":1691},"2026-01-21",72.83334,73.87833,72.54166,73.385,0.7183,2269800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1542,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1542},"2026-01-20",73.135,73.565,72.57833,-1.7967,-2.41,2818800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-16",74.8,74.95667,74.25833,74.46333,0.0533,0.07,1300800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1631,"volume":1718,"transactions":9,"vwap":1716},"2026-01-15",74.93667,75.023331,74.325,74.41,0.2033,1290600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":925,"volume":1726,"transactions":9,"vwap":1724},"2026-01-14",74.61833,74.66167,73.64333,74.20667,-0.86,1527000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-13",75.27666,75.45,74.76334,75.066666,-0.1483,-0.2,1466400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-12",74.5,75.425,75.215,0.2767,0.37,1348200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1121,"volume":1751,"transactions":9,"vwap":1749},"2026-01-09",74.51,75.105,74.33334,74.93833,0.575,1948200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":446,"volume":1759,"transactions":9,"vwap":1757},"2026-01-08",75.035004,75.041664,74.11166,74.36333,-0.6367,1501800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1394,"percent_change":236,"volume":1766,"transactions":9,"vwap":1765},"2026-01-07",74.845,75.48666,74.66666,75,1499400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":973,"volume":1774,"transactions":9,"vwap":1772},"2026-01-06",74.55333,74.88167,74.31667,74.81,0.3917,1735800,{"date":1776,"open":1764,"high":1704,"low":1777,"close":1778,"change":1741,"percent_change":1742,"volume":1779,"transactions":9,"vwap":1778},"2026-01-05",74.27834,74.41833,1669200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1434,"percent_change":1435,"volume":1786,"transactions":9,"vwap":1785},"2026-01-02",74.695,75.11,73.73333,74.14167,1966200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":467,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-31",74.73833,74.77,74.068336,74.098335,-0.71,1132800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":533,"volume":1802,"transactions":9,"vwap":1800},"2025-12-30",74.72166,74.92,74.615,74.62833,-0.1383,1065600,{"date":1804,"open":1805,"high":1806,"low":1639,"close":1807,"change":1808,"percent_change":847,"volume":1809,"transactions":9,"vwap":1807},"2025-12-29",74.63834,74.875,74.76667,-0.3483,1441200,{"date":1811,"open":1812,"high":1813,"low":1714,"close":1814,"change":1815,"percent_change":246,"volume":1816,"transactions":9,"vwap":1814},"2025-12-26",75.21667,75.38,75.115,-0.0517,813600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1820},"2025-12-24",74.92667,75.16666,74.855,0.195,0.26,759000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-23",74.18166,74.97334,74.97166,0.63,0.85,1206000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1710,"transactions":9,"vwap":1838},"2025-12-22",74.38834,74.39667,74,74.34167,0.4233,0.57,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-19",73.37666,73.92167,73.30333,73.91833,0.9667,1.33,907800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1852,"change":1831,"percent_change":1079,"volume":1855,"transactions":9,"vwap":1852},"2025-12-18",72.95167,73.38333,72.67167,1048800,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-17",73.55,72.066666,72.10167,-1.3717,-1.87,1076400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":820,"volume":1871,"transactions":9,"vwap":1869},"2025-12-16",73.16666,73.65,72.88834,73.47334,0.115,1043400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-15",74.053329,74.074997,73.17,73.35833,-0.2083,-0.28,1069200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":678,"volume":1888,"transactions":9,"vwap":1886},"2025-12-12",74.55167,74.66,73.195,73.56667,-1.245,2020800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1636,"change":246,"percent_change":485,"volume":1894,"transactions":9,"vwap":1636},"2025-12-11",74.40166,74.84167,73.84167,1056600,{"date":1896,"open":1897,"high":1898,"low":1677,"close":1770,"change":1899,"percent_change":940,"volume":1900,"transactions":9,"vwap":1770},"2025-12-10",74.52,75.043335,0.2867,1180200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-09",74.485,74.76,74.32833,74.595,0.025,0.03,839400,{"date":1911,"open":1829,"high":1620,"low":1715,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-08",74.57,-0.275,-0.37,1509000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1762,"change":1921,"percent_change":72,"volume":1922,"transactions":9,"vwap":1762},"2025-12-05",74.78,75.125,74.63333,0.245,1123800,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1741,"percent_change":1742,"volume":1928,"transactions":9,"vwap":1927},"2025-12-04",74.715,74.215,74.6,925200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":879,"percent_change":1394,"volume":1346,"transactions":9,"vwap":1934},"2025-12-03",74.003334,74.47833,73.76,74.32333,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1631,"percent_change":1742,"volume":1941,"transactions":9,"vwap":1940},"2025-12-02",74.20167,74.59,73.90833,74.18333,1841400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-01",73.67833,74.27333,73.57833,73.91333,-0.4067,-0.55,1384200,{"date":1952,"open":1627,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":1136,"volume":1956,"transactions":9,"vwap":1953},"2025-11-28",74.32,74.021667,0.32,489600,{"date":1958,"open":1959,"high":1724,"low":1960,"close":1837,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1837},"2025-11-26",73.94167,73.63333,0.5267,0.72,994800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1869,"change":1969,"percent_change":150,"volume":1970,"transactions":9,"vwap":1869},"2025-11-25",72.81667,73.64833,72.044998,0.535,1333800,{"date":1972,"open":1973,"high":1974,"low":1543,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-24",71.845,73.053329,72.93833,1.7417,2.45,1475400,{"date":1980,"open":1981,"high":1442,"low":1982,"close":1983,"change":1136,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-21",71.065002,70.14833,71.19667,0.61,1320000,{"date":1987,"open":1988,"high":1959,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-20",73.62,70.66666,70.76667,-1.27,-1.76,2025600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-19",71.58,72.635,71.425,72.036667,0.7,0.98,1389000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":925,"volume":2010,"transactions":9,"vwap":2008},"2025-11-18",71.71333,72.03167,70.81667,71.33667,-0.8317,1760400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-17",72.48,73.18166,71.72166,72.16833,-0.5867,-0.81,1026000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1293,"volume":2027,"transactions":9,"vwap":2025},"2025-11-14",71.61667,73.20333,71.35833,72.755,0.0583,1338000,{"date":2029,"open":2030,"high":1577,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-13",73.87334,72.42833,72.69667,-1.6383,-2.2,1602000,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1093,"volume":2042,"transactions":9,"vwap":2040},"2025-11-12",74.83334,73.96667,74.335,-0.1783,916200,{"date":2044,"open":2045,"high":1906,"low":2046,"close":2047,"change":1093,"percent_change":398,"volume":2048,"transactions":9,"vwap":2047},"2025-11-11",74.34666,73.99834,74.51334,901800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":635,"volume":2056,"transactions":9,"vwap":2054},"2025-11-10",74.099998,74.86667,73.95333,74.75333,1.6983,1469400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1801,"percent_change":145,"volume":2063,"transactions":9,"vwap":2062},"2025-11-07",72.76,73.08667,71.68166,73.055,1791000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-06",74.265,74.28667,72.97,73.19334,-1.0717,-1.44,1373400,{"date":2074,"open":2075,"high":1762,"low":2076,"close":2066,"change":2077,"percent_change":1631,"volume":2078,"transactions":9,"vwap":2066},"2025-11-05",74.0066681,73.83334,0.2017,882000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1103,"transactions":9,"vwap":2084},"2025-11-04",74.345,74.805,73.95667,74.063332,-1.3017,-1.73,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1016,"volume":2094,"transactions":9,"vwap":2092},"2025-11-03",75.62833,75.66666,75.14333,75.365,0.3317,1324800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1921,"percent_change":72,"volume":2101,"transactions":9,"vwap":2100},"2025-10-31",75.6,75.61166,74.73333,75.033333,1063200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-30",75.50166,75.62,74.78167,74.78833,-1.1217,-1.48,1222200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1016,"percent_change":278,"volume":2117,"transactions":9,"vwap":2116},"2025-10-29",75.86166,76.11833,75.28833,75.91,1303800,{"date":2119,"open":2120,"high":2121,"low":1765,"close":2122,"change":2123,"percent_change":150,"volume":2124,"transactions":9,"vwap":2122},"2025-10-28",75.22833,75.73,75.47,0.545,1124400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-27",74.59834,74.955,74.48333,74.925,1.1983,1.63,1632000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":225,"volume":2141,"transactions":9,"vwap":2139},"2025-10-24",73.55666,73.94,73.515,73.72667,0.6933,953400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":1684,"volume":2148,"transactions":9,"vwap":2146},"2025-10-23",72.38333,73.13,73.033333,0.5367,837600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":563,"percent_change":356,"volume":2155,"transactions":9,"vwap":2154},"2025-10-22",72.99667,73.059998,71.83334,72.49667,1218000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-21",73.0049973,73.056664,72.72166,72.82667,-0.185,-0.25,838200,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-20",72.64833,73.11833,73.011665,0.6333,0.87,802200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1252,"percent_change":202,"volume":2179,"transactions":9,"vwap":2178},"2025-10-17",71.67,72.47166,71.49,72.37833,858600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":38,"volume":1573,"transactions":9,"vwap":2185},"2025-10-16",72.67333,72.94833,71.51,72.0066681,-0.3417,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":494,"volume":2194,"transactions":9,"vwap":2192},"2025-10-15",72.75,73.021667,71.66666,72.34834,0.3983,1173600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-14",71.77666,72.58833,71.043335,71.95,-0.645,-0.89,1262400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-13",72.25833,72.7,72.059998,72.595,1.43,2.01,1291200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1459,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1459},"2025-10-10",73.47833,73.74667,71.08667,-2.2383,-3.05,2908200,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1293,"volume":821,"transactions":9,"vwap":2225},"2025-10-09",73.495,73.105,73.40334,0.0567,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":1831,"volume":2232,"transactions":9,"vwap":2230},"2025-10-08",72.87167,73.34666,0.615,1325400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-07",73.225,73.3,72.48833,72.73167,-0.3717,-0.51,1165800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-06",72.86166,73.24667,72.71667,73.10333,0.2483,0.34,1226400,{"date":2252,"open":2253,"high":2023,"low":1690,"close":2254,"change":2255,"percent_change":1734,"volume":2256,"transactions":9,"vwap":2254},"2025-10-03",73.091667,72.855,-0.1433,1180800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1050,"volume":2264,"transactions":9,"vwap":2262},"2025-10-02",73.29333,73.33,72.72667,72.99834,0.1233,1070400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":580,"volume":2272,"transactions":9,"vwap":2270},"2025-10-01",72.16,72.99167,72.083336,72.875,0.2983,1228200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":777,"volume":2280,"transactions":9,"vwap":2278},"2025-09-30",72.225,72.60333,71.96833,72.57667,0.3217,1036200,{"date":2282,"open":2283,"high":2284,"low":1430,"close":2285,"change":2286,"percent_change":515,"volume":2287,"transactions":9,"vwap":2285},"2025-09-29",72.35833,72.61,72.255,0.2533,1026600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":806,"volume":2295,"transactions":9,"vwap":2293},"2025-09-26",71.855,72.025002,71.43333,72.0016632,0.355,1135800,{"date":2297,"open":2298,"high":1533,"low":2299,"close":2300,"change":2301,"percent_change":903,"volume":2302,"transactions":9,"vwap":2300},"2025-09-25",71.56834,71.073334,71.64667,-0.4517,1363800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":467,"volume":2310,"transactions":9,"vwap":2308},"2025-09-24",72.59167,72.65667,71.80333,72.098335,-0.385,1139400,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1182,"volume":2317,"transactions":9,"vwap":2315},"2025-09-23",73.21167,72.32,72.48333,-0.7483,1472400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2000,"volume":2325,"transactions":9,"vwap":2323},"2025-09-22",72.56167,73.28333,72.51,73.23167,0.5117,1264200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1684,"volume":2333,"transactions":9,"vwap":2331},"2025-09-19",72.50333,72.775,72.295,72.72,0.5333,1284600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1422,"change":2339,"percent_change":974,"volume":2340,"transactions":9,"vwap":1422},"2025-09-18",72.19,72.545,71.96,0.4633,1377000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-17",71.98666,72.074997,71.083336,71.72334,-0.355,-0.49,1634400,{"date":2351,"open":2352,"high":2352,"low":1541,"close":2353,"change":1003,"percent_change":534,"volume":2354,"transactions":9,"vwap":2353},"2025-09-16",72.31667,72.078331,1077000,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":225,"volume":2361,"transactions":9,"vwap":2359},"2025-09-15",71.85667,72.24,72.22833,0.6817,1638000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":305,"volume":2369,"transactions":9,"vwap":2367},"2025-09-12",71.5,71.70333,71.37833,71.54667,0.095,947400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":326,"volume":2377,"transactions":9,"vwap":2375},"2025-09-11",71.40667,71.535,71.12334,71.45167,0.3517,1084800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-10",71.195,71.45,70.865,71.099998,0.675,0.96,1167600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1742,"volume":2394,"transactions":9,"vwap":2392},"2025-09-09",70.215,70.44667,69.86333,70.425,0.2567,1166400,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":777,"percent_change":974,"volume":2400,"transactions":9,"vwap":2399},"2025-09-08",70.041664,70.34333,70.16833,1038000,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":192,"volume":2407,"transactions":9,"vwap":2405},"2025-09-05",70.355,69.16666,69.71833,-0.085,1400400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1830,"percent_change":214,"volume":2414,"transactions":9,"vwap":2413},"2025-09-04",69.28667,69.82667,69.09333,69.80333,1002600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-03",68.975,69.305,68.74667,69.17333,0.6983,1.02,869400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":268,"volume":2431,"transactions":9,"vwap":2429},"2025-09-02",67.98666,68.49167,67.715,68.475,-0.5467,1320600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-29",69.62167,69.63167,68.83,69.021667,-0.825,-1.18,1270200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1632,"percent_change":202,"volume":2447,"transactions":9,"vwap":2446},"2025-08-28",69.51334,69.95167,69.35833,69.84666,1015200,{"date":2449,"open":2450,"high":2451,"low":2420,"close":2452,"change":2368,"percent_change":879,"volume":2453,"transactions":9,"vwap":2452},"2025-08-27",69.33334,69.59333,69.48666,887400,{"date":2455,"open":2456,"high":2457,"low":1283,"close":2458,"change":2459,"percent_change":135,"volume":2460,"transactions":9,"vwap":2458},"2025-08-26",68.96833,69.405,69.39167,0.405,985800,{"date":2462,"open":2463,"high":2464,"low":1283,"close":2465,"change":247,"percent_change":192,"volume":2466,"transactions":9,"vwap":2465},"2025-08-25",68.99167,69.35667,68.98666,991200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-22",68.10333,69.275,67.985,69.066666,1.0533,1.55,1359600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-21",68.10167,68.355,67.74,68.013336,-0.2767,-0.41,1062000,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":38,"volume":2491,"transactions":9,"vwap":2489},"2025-08-20",68.50166,67.40833,68.29,-0.3233,1518000,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-19",69.45667,68.46667,68.61333,-0.855,-1.23,1300200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":257,"volume":2507,"transactions":9,"vwap":2505},"2025-08-18",69.295,69.50833,69.22334,69.46833,0.0617,1080600,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2163,"volume":2514,"transactions":9,"vwap":2512},"2025-08-15",69.73,69.22833,69.40667,-0.1717,1125600,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":1708,"percent_change":1293,"volume":2520,"transactions":9,"vwap":2519},"2025-08-14",69.26833,69.77,69.57833,961800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":192,"volume":2528,"transactions":9,"vwap":2526},"2025-08-13",69.855,69.95,69.28833,69.525,-0.0817,1169400,{"date":2530,"open":2531,"high":2532,"low":1352,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-12",69.175,69.63333,69.60667,0.7133,1.04,1171800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":192,"volume":2544,"transactions":9,"vwap":2542},"2025-08-11",68.955,69.26167,68.71,68.89333,-0.0833,1401600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-08",68.65334,69.040001,68.615,68.97667,0.4833,0.71,1459200,{"date":2555,"open":2548,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":553,"volume":2560,"transactions":9,"vwap":2558},"2025-08-07",69.099998,67.99167,68.49333,-0.215,1356600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":854,"volume":2568,"transactions":9,"vwap":2566},"2025-08-06",68.028336,68.765,67.95167,68.70834,0.7717,1032600,{"date":2570,"open":2487,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-05",68.64667,67.80167,67.93667,-0.4483,-0.66,1383600,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-04",67.67167,68.47166,68.385,1.1783,1.75,1653000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-01",67.60167,67.61333,66.85167,67.20667,-1.2683,-1.85,2925600,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2429,"change":2598,"percent_change":247,"volume":2599,"transactions":9,"vwap":2429},"2025-07-31",69.54,68.335,-0.055,2455200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":879,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-30",68.49834,68.75667,68.125,68.53,0.2,1350000,{"date":2609,"open":2610,"high":1349,"low":2611,"close":2612,"change":2613,"percent_change":157,"volume":1726,"transactions":9,"vwap":2612},"2025-07-29",68.84167,68.30167,68.39,-0.2867,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":746,"percent_change":2249,"volume":2620,"transactions":9,"vwap":2619},"2025-07-28",68.57833,68.69833,68.44667,68.67667,1417800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2618,"change":2626,"percent_change":973,"volume":2627,"transactions":9,"vwap":2618},"2025-07-25",68.18833,68.55333,68.16666,0.3583,1136400,{"date":2629,"open":2625,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":235,"volume":2634,"transactions":9,"vwap":2632},"2025-07-24",68.25166,67.89,68.088333,0.1433,1390800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1663,"volume":2528,"transactions":9,"vwap":2640},"2025-07-23",67.65166,67.95834,67.395,67.945,0.6267,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":827,"volume":2649,"transactions":9,"vwap":2647},"2025-07-22",67.77834,67.82167,66.92667,67.31834,-0.4417,1232400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1742,"volume":2657,"transactions":9,"vwap":2655},"2025-07-21",67.67833,68,67.66833,67.76,0.2467,1254000,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":172,"volume":2664,"transactions":9,"vwap":2662},"2025-07-18",67.74333,67.35333,67.51334,-0.0233,1224600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":326,"percent_change":150,"volume":2671,"transactions":9,"vwap":2670},"2025-07-17",67.12334,67.56333,67.044998,67.53667,1230000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":514,"volume":2679,"transactions":9,"vwap":2677},"2025-07-16",67,67.083336,66.355,67.046669,0.1933,1501200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":258,"volume":2687,"transactions":9,"vwap":2685},"2025-07-15",67.37334,67.39167,66.84666,66.85333,0.0767,1549200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1632,"volume":2695,"transactions":9,"vwap":2693},"2025-07-14",66.55333,66.87334,66.33,66.77666,0.2367,1537800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2041,"percent_change":1378,"volume":2702,"transactions":9,"vwap":2701},"2025-07-11",66.41666,66.72,66.3,66.54,976200,{"date":2704,"open":2705,"high":2706,"low":2700,"close":2707,"change":2708,"percent_change":1709,"volume":2709,"transactions":9,"vwap":2707},"2025-07-10",66.75833,66.81167,66.71833,0.05,1134600,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":1023,"volume":2716,"transactions":9,"vwap":2714},"2025-07-09",66.35833,66.75667,66.66833,0.6233,1534200,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":2041,"percent_change":1378,"volume":2722,"transactions":9,"vwap":2721},"2025-07-08",66.39167,65.94334,66.044998,1221600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-07",66.38667,66.49,65.9,66.22334,-0.4017,-0.6,2145000,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":225,"volume":2738,"transactions":9,"vwap":2736},"2025-07-03",66.29833,66.75,66.625,0.625,1157400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2742,"change":437,"percent_change":1962,"volume":2744,"transactions":9,"vwap":2742},"2025-07-02",65.46333,66,65.43833,1330200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1068,"percent_change":446,"volume":2751,"transactions":9,"vwap":2750},"2025-07-01",65.89833,65.96,65.185,65.53,1576200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1632,"volume":1735,"transactions":9,"vwap":2757},"2025-06-30",66.23167,66.33167,65.91167,66.089996,0.2383,{"date":2760,"open":2761,"high":2762,"low":2763,"close":1326,"change":2764,"percent_change":140,"volume":2765,"transactions":9,"vwap":1326},"2025-06-27",65.56667,65.94167,65.27666,0.4483,1332600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":214,"volume":1419,"transactions":9,"vwap":2771},"2025-06-26",65.07,65.5,64.91666,65.40334,0.5867,{"date":2774,"open":2770,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":53,"volume":2679,"transactions":9,"vwap":2777},"2025-06-25",65.12167,64.73333,64.81667,0.0667,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-24",64.34,64.75333,64.23833,64.75,1.01,1.58,1331400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-23",62.97167,63.78833,62.71667,63.74,0.8133,1.29,2074200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2648,"percent_change":966,"volume":2803,"transactions":9,"vwap":2802},"2025-06-20",63.66667,63.71833,62.82667,62.92667,1579800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":66,"percent_change":247,"volume":1589,"transactions":9,"vwap":2809},"2025-06-18",63.535,63.88167,63.255,63.36833,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-17",63.64833,63.86667,63.33333,63.41833,-0.5917,-0.92,1452000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-16",63.59833,64.19,63.57667,64.010002,0.8367,1.32,1365600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2498,"volume":2835,"transactions":9,"vwap":2833},"2025-06-13",63.21833,63.71667,62.99,63.17333,-0.785,2064000,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":514,"percent_change":2841,"volume":1849,"transactions":9,"vwap":2840},"2025-06-12",63.575,64.07,63.95833,0.46,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1093,"volume":2849,"transactions":9,"vwap":2847},"2025-06-11",64.026665,64.19167,63.49667,63.66833,-0.155,1275600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1168,"volume":2857,"transactions":9,"vwap":2855},"2025-06-10",63.58333,63.85833,63.23667,63.82333,0.3233,1057800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":1435,"volume":2865,"transactions":9,"vwap":2863},"2025-06-09",63.54,63.62333,63.30667,63.5,0.04,1138200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-06",63.42667,63.68333,63.23833,63.46,0.6783,1.08,1147800,{"date":2876,"open":2846,"high":2877,"low":2878,"close":2879,"change":2348,"percent_change":1158,"volume":2880,"transactions":9,"vwap":2879},"2025-06-05",63.685,62.55833,62.78167,1713000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":305,"percent_change":235,"volume":2887,"transactions":9,"vwap":2886},"2025-06-04",63.26667,63.41667,63.049999,63.27167,1117800,{"date":2889,"open":2890,"high":2891,"low":2792,"close":2892,"change":1632,"percent_change":1840,"volume":2893,"transactions":9,"vwap":2892},"2025-06-03",62.8,63.31833,63.14167,1536000,{"date":2895,"open":2896,"high":2879,"low":2897,"close":2879,"change":1260,"percent_change":214,"volume":2250,"transactions":9,"vwap":2879},"2025-06-02",62.080002,61.86167,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2163,"volume":2905,"transactions":9,"vwap":2903},"2025-05-30",62.28667,62.44,61.51167,62.21667,-0.1533,1546800,{"date":2907,"open":2908,"high":2908,"low":2909,"close":2910,"change":1219,"percent_change":514,"volume":1678,"transactions":9,"vwap":2910},"2025-05-29",63.041668,62.095001,62.37,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":554,"volume":2460,"transactions":9,"vwap":2916},"2025-05-28",62.45,62.67667,62.086666,62.19,-0.225,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":316,"volume":2925,"transactions":9,"vwap":2923},"2025-05-27",61.75167,62.41833,61.63667,62.415,1.3767,1271400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1914,"percent_change":2730,"volume":2744,"transactions":9,"vwap":2931},"2025-05-23",60.57,61.31667,60.55,61.038334,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":1219,"volume":2939,"transactions":9,"vwap":2937},"2025-05-22",61.28333,61.84667,61.16667,61.40833,0.1117,1265400,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-05-21",61.72833,62.44333,61.098331,61.29667,-0.9083,-1.46,1828200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":563,"percent_change":467,"volume":2955,"transactions":9,"vwap":2954},"2025-05-20",62.25833,62.35333,61.81167,62.205,1207800,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2960,"change":2961,"percent_change":1219,"volume":2962,"transactions":9,"vwap":2960},"2025-05-19",61.64667,62.57333,62.535,0.1133,2162400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":326,"volume":2970,"transactions":9,"vwap":2968},"2025-05-16",62.305,62.49,62.001667,62.42167,0.3017,1183800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1709,"volume":2978,"transactions":9,"vwap":2976},"2025-05-15",61.81333,62.345,61.62833,62.12,0.0417,1216200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":1962,"volume":2986,"transactions":9,"vwap":2984},"2025-05-14",61.88667,62.18167,61.73667,62.078335,0.445,1848000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":863,"volume":1338,"transactions":9,"vwap":2992},"2025-05-13",60.84,61.855,60.72667,61.63333,1.0833,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2930,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2930},"2025-05-12",60.48,60.58833,59.79,2.21,3.79,2209800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-09",58.62833,58.74167,58.086666,58.34,-0.0983,-0.17,984000,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1008,"volume":1312,"transactions":9,"vwap":3016},"2025-05-08",58.54833,58.94667,57.98,58.43833,0.4383,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1742,"volume":3025,"transactions":9,"vwap":3023},"2025-05-07",57.905,58.22833,57.29167,58,0.2117,1621800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-06",57.62833,58.23333,57.48,57.78833,-0.6033,-1.03,999600,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":157,"volume":1928,"transactions":9,"vwap":3040},"2025-05-05",58.14167,58.70167,58.075001,58.39167,-0.2467,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-02",58.34333,58.86667,58.16667,58.63833,1.1383,1.98,1263600,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3055,"change":3056,"percent_change":1038,"volume":3057,"transactions":9,"vwap":3055},"2025-05-01",57.87333,58.26833,57.5,0.7083,1681800,{"date":3059,"open":3060,"high":3061,"low":178,"close":3062,"change":417,"percent_change":145,"volume":2649,"transactions":9,"vwap":3062},"2025-04-30",55.90333,57.07,56.79167,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":1121,"volume":3070,"transactions":9,"vwap":3068},"2025-04-29",56.32,57.003334,56.245,56.90167,0.4333,1105200,{"date":182,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":553,"volume":3077,"transactions":9,"vwap":3075},56.64167,56.83333,55.80833,56.46833,-0.1733,1059600]