[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSIC":3,"homepage-market-summary":31,"stock-historical-HSIC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HSIC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Henry Schein Inc","Nasdaq",null,"WHOLESALE-MEDICAL, DENTAL & HOSPITAL EQUIPMENT & SUPPLIES","Henry Schein Inc is a solutions company for healthcare professionals. It offers healthcare equipment, products, and services to office-based dental and medical practitioners, as well as alternative sites of care. The company's reportable segments are: Global Distribution and Value-Added Services, Global Specialty Products, and Global Technology. It generates maximum revenue from the Global Distribution and Value-Added Services segment, which includes distribution to the dental and medical markets of national brand and corporate brand merchandise, as well as equipment and related technical services. This segment also includes value-added services such as financial services, continuing education services, consulting, and other practice services.","25,000","Melville, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},84.88,85.18,85.56,83.45,84.93,-0.05,-0.06,1129523.927227,21356,84.6583,92.18,61.95,1344425.458742532,75.9,7777,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1444965,527412064.685633,31.52,"2025-04-22",[182,183,193,204,215,226,237,247,258,269,280,290,301,312,321,331,342,353,363,374,385,396,407,418,427,436,447,457,468,477,486,497,507,518,528,538,549,560,569,578,586,597,606,615,626,636,647,657,667,677,688,697,705,714,724,732,738,744,753,761,767,775,783,790,798,806,812,820,827,834,841,849,857,866,872,881,889,896,905,913,920,928,936,944,950,958,966,972,981,989,998,1007,1016,1025,1032,1039,1048,1056,1065,1073,1080,1089,1097,1105,1114,1122,1130,1138,1147,1156,1163,1170,1176,1183,1191,1198,1206,1213,1222,1228,1235,1241,1249,1256,1264,1271,1279,1287,1295,1301,1309,1318,1325,1330,1337,1343,1350,1357,1365,1372,1380,1388,1395,1402,1408,1415,1424,1433,1440,1445,1451,1458,1465,1473,1481,1487,1495,1504,1510,1516,1523,1530,1537,1544,1548,1555,1563,1572,1581,1588,1594,1601,1608,1616,1620,1625,1631,1638,1645,1652,1659,1663,1668,1675,1682,1686,1692,1699,1705,1711,1716,1723,1727,1733,1736,1743,1748,1754,1760,1766,1772,1777,1782,1786,1793,1799,1804,1810,1817,1824,1830,1838,1842,1848,1853,1858,1866,1872,1879,1886,1893,1899,1905,1912,1916,1922,1929,1936,1941,1950,1958,1965,1973,1979,1986,1993,2001,2010,2017,2023,2029,2034,2040,2047,2054,2061,2068,2074,2082,2089,2097,2102,2107,2114,2121,2129,2136,2145,2152,2159,2166,2173,2180,2188,2196,2203,2210,2219,2225,2233,2242,2249,2253,2258,2265,2272,2276,2283,2289,2295,2301,2308,2315,2322,2328,2332,2339,2347,2353,2360,2366,2371,2379,2385,2392,2397,2402,2407,2414,2419,2424,2431,2438,2445,2451,2457,2463,2472,2477,2484,2490,2493,2498,2504,2510,2516,2523,2529,2534,2541,2546,2551,2556,2561,2568,2574,2580,2586,2592,2599,2606,2612,2619,2624,2631,2637,2645,2651,2657,2662,2665,2671,2676,2682,2688,2692,2697,2705,2710,2718,2721,2727,2730,2737,2743,2749,2756,2762,2769,2776,2782,2789,2793,2797,2804],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",83.96,85.28,83.3,0.96,1.14,1025583.275357,22847,84.7195,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",84.98,85.33,83.855,83.97,-1,-1.18,883512.666137,14752,84.3143,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",85.51,85.86,84.39,84.97,-1.02,-1.19,978766.004405,19383,84.9695,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",85.88,86.78,85.37,85.99,-0.38,-0.44,984292.479816,22374,85.9034,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",85.53,86.58,85.43,86.37,0.84,0.98,1202226.928141,24128,86.1295,{"date":238,"open":239,"high":240,"low":241,"close":228,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",84.5,85.92,84.375,0.48,0.56,1381545.703842,22687,85.3832,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",86.89,87.98,84.8,85.05,-2.38,-2.72,1119560.360625,22047,85.7403,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",85.93,87.64,85.58,87.43,2.23,2.62,1070466.92027,22496,87.1671,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",85.25,85.8,84.4,85.2,0.36,0.42,1347557.348508,20010,85.2025,{"date":281,"open":282,"high":283,"low":284,"close":282,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",84.84,85.96,84.41,-0.2,-0.24,2220202.296131,21920,84.9841,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",87.01,87.1,84.15,85.04,-1.73,-1.99,1801041.646851,28142,85.2622,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",87.52,88.32,86.44,86.77,-0.75,-0.86,1018109.781984,18897,87.2345,{"date":313,"open":314,"high":314,"low":315,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",88.93,87.26,-1.41,-1.59,1440490.608969,22953,87.6666,{"date":322,"open":323,"high":324,"low":325,"close":314,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",88.57,89.115,87.645,0.57,0.65,818347.639147,19394,88.4705,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",88.54,88.79,87.36,88.36,1.06,1.21,713750.177305,17164,88.1218,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",88.2,88.22,87.11,87.3,-0.67,-0.76,1536373.860171,16611,87.4036,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":199,"volume":360,"transactions":361,"vwap":362},"2026-09-09",88.14,88.92,87.65,87.97,-0.89,768111.169616,17550,88.178,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",89.5,89.99,88.7101,88.86,-0.95,-1.06,711850.922502,18473,89.1111,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",89.91,90.54,89.645,89.81,-1.05,-1.16,887873.74233,17196,90.0071,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",90.68,91.69,89.56,90.86,0.47,0.52,679337.055688,16686,90.6296,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",89.02,91.36,88.605,90.39,1.87,2.11,859260.507229,18845,90.6446,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",89.8,90.15,88,88.52,-1.28,-1.43,718250.670319,16719,88.6936,{"date":419,"open":314,"high":420,"low":421,"close":409,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",90,88.1638,0.28,0.31,1153581.367199,16693,89.6265,{"date":428,"open":377,"high":429,"low":430,"close":431,"change":349,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",91.09,89.47,89.52,-0.84,795969.354927,15977,89.8037,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",90.3,91.39,89.605,90.28,-0.1,-0.11,784925.68756,15498,90.4587,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":39,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",89.97,90.67,89.49,90.38,0.81,697173.102942,15535,90.3855,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",89.19,89.84,88.74,89.65,0.14,0.16,819505.902404,15023,89.491,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":103,"percent_change":189,"volume":474,"transactions":475,"vwap":476},"2026-08-24",88.5,89.7102,87.67,89.51,669182.689348,13157,89.3788,{"date":478,"open":461,"high":479,"low":480,"close":470,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",89.11,88.19,0.04,0.05,758820.8682,14445,88.5316,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",89,89.69,88.405,88.46,-0.83,-0.93,846404.36848,17154,88.6528,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":108,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",90.11,91.29,89.17,89.29,0.07,1173138.257698,16906,89.5338,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",89.94,90.455,88.73,89.23,-0.29,-0.32,1028688.323949,17867,89.248,{"date":519,"open":520,"high":521,"low":522,"close":431,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",88.8,90.335,88.63,-0.25,-0.28,1255033.971599,22466,89.7795,{"date":529,"open":530,"high":450,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",90.09,89.46,89.77,-0.35,-0.39,1162475.92787,16080,89.9559,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",90.89,91.54,89.095,90.12,-0.62,-0.68,960236.906003,18754,89.8886,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",88.945,90.93,88.47,90.74,1.56,1.75,1023748.928986,20448,90.3031,{"date":561,"open":411,"high":562,"low":411,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",90.08,89.18,1.1,1.25,927333.017992,19844,89.308,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":21,"percent_change":22,"volume":575,"transactions":576,"vwap":577},"2026-08-10",87.57,88.37,87.47,88.08,1089972.425633,18555,88.0624,{"date":579,"open":580,"high":581,"low":571,"close":582,"change":442,"percent_change":443,"volume":583,"transactions":584,"vwap":585},"2026-08-07",88.12,88.83,88.13,642621.412117,18393,88.1913,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",90.03,90.32,87.735,88.23,-1.36,-1.52,1144272.767946,25944,88.6026,{"date":598,"open":501,"high":599,"low":600,"close":601,"change":242,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",90.56,87.06,89.59,0.54,1637667.107709,34799,89.3278,{"date":607,"open":608,"high":26,"low":609,"close":479,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",90.99,87.34,2.6,3.01,3325820.339231,49922,89.1861,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",86.35,87.73,85.73,86.51,0.76,0.89,1899343.2356,33482,86.7573,{"date":627,"open":628,"high":629,"low":241,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",84.81,86.315,85.75,0.58,0.68,1172439.238508,21873,85.7332,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",85.31,86.0429,83.57,85.17,-0.66,-0.77,1004905.24566,21391,84.8779,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":463,"volume":654,"transactions":655,"vwap":656},"2026-07-29",86,86.82,85.19,85.83,0.12,1744909.244505,29203,85.9212,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":564,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",85.6,86.17,84.04,85.71,1.3,1340115.753716,24068,85.5766,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":308,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",85.98,86.56,84.47,84.61,-1.01,1393913.753804,24743,85.1135,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",84.53,86.01,84.43,85.47,0.94,1.11,1481083.979707,19573,85.4845,{"date":689,"open":690,"high":691,"low":692,"close":679,"change":524,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",84.44,84.949,83.19,-0.33,1023241.015745,19764,84.2268,{"date":698,"open":207,"high":699,"low":700,"close":628,"change":380,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",86.525,84.36,-1.22,1196883.517394,19868,84.8043,{"date":706,"open":707,"high":708,"low":709,"close":207,"change":710,"percent_change":534,"volume":711,"transactions":712,"vwap":713},"2026-07-21",85.82,86.325,85.54,-0.34,1150409.776068,15950,85.9245,{"date":715,"open":303,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",87.825,85.61,86.2,-1.62,-1.84,1427811.504563,19477,86.2395,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":222,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-17",88.26,88.94,87.31,87.82,-0.5,1167000,{"date":733,"open":357,"high":734,"low":735,"close":726,"change":564,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-07-16",89.34,87.5,1.26,1754800,{"date":739,"open":740,"high":572,"low":740,"close":741,"change":123,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-15",86.42,87.16,0.29,1209700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",84.9,87.029999,84.7,86.91,1.12,1.31,1384900,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",84.59,85.84,85.79,1.39,1.65,1121900,{"date":762,"open":763,"high":206,"low":764,"close":273,"change":602,"percent_change":765,"volume":766,"transactions":9,"vwap":273},"2026-07-10",84.22,83.71,0.64,1156500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":765,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-09",83.22,84.28,82.34,83.86,0.77,1180800,{"date":776,"open":777,"high":778,"low":779,"close":769,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":769},"2026-07-08",86.84,87.059998,83.040001,-3.62,-4.17,1514300,{"date":784,"open":785,"high":786,"low":787,"close":777,"change":788,"percent_change":123,"volume":789,"transactions":9,"vwap":777},"2026-07-07",87.39,87.72,86.28,0.22,1039200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":788,"volume":797,"transactions":9,"vwap":795},"2026-07-06",86.68,86.94,85.21,86.62,0.19,1241200,{"date":799,"open":800,"high":620,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",85.029999,84.74,86.43,1.91,2.26,2152700,{"date":807,"open":808,"high":682,"low":808,"close":809,"change":47,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",83.47,84.52,1.2,1191900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":643,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",84.29,84.42,83.18,83.52,-0.91,1267000,{"date":821,"open":822,"high":823,"low":824,"close":814,"change":642,"percent_change":825,"volume":826,"transactions":9,"vwap":814},"2026-06-29",84.63,84.85,83.099998,-0.78,1104700,{"date":828,"open":829,"high":651,"low":830,"close":831,"change":736,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",84.059998,83.77,84.95,1.51,2350400,{"date":835,"open":824,"high":208,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",82.82,83.69,0.87,1.05,1028300,{"date":842,"open":843,"high":844,"low":845,"close":836,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-06-24",81,83.15,80.55,2.72,3.4,1140400,{"date":850,"open":851,"high":845,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",79.059998,78.74,80.099998,1.43,1.82,1368000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",79.47,81.31,78.62,78.67,-1.25,-1.56,1029100,{"date":867,"open":853,"high":868,"low":869,"close":870,"change":21,"percent_change":22,"volume":871,"transactions":9,"vwap":870},"2026-06-18",80.21,79.38,79.92,2084100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",80.94,81.63,79.57,79.97,-1.24,-1.53,954900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":653,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",81.52,81.99,80.51,81.21,0.15,791900,{"date":890,"open":891,"high":892,"low":843,"close":893,"change":894,"percent_change":285,"volume":895,"transactions":9,"vwap":893},"2026-06-15",81.69,82.31,81.089996,-0.16,1185100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",80.56,82.17,79.61,81.25,1.03,1.28,1122200,{"date":906,"open":907,"high":885,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",80.059998,78.79,80.22,1.37,1.74,1704100,{"date":914,"open":915,"high":886,"low":916,"close":917,"change":200,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-10",80.5,78.78,78.85,-1.47,1445200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",78.5,80.83,80.029999,1.98,2.54,2259300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":773,"volume":935,"transactions":9,"vwap":933},"2026-06-08",76.97,78.31,76.88,78.050003,0.6,1177700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":832,"volume":943,"transactions":9,"vwap":941},"2026-06-05",76.83,77.76,76.13,77.45,1.15,1285200,{"date":945,"open":930,"high":946,"low":947,"close":948,"change":243,"percent_change":160,"volume":949,"transactions":9,"vwap":948},"2026-06-04",77.53,76.2,76.3,1359800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":534,"volume":957,"transactions":9,"vwap":955},"2026-06-03",75.95,76.55,75.44,75.74,-0.3,1156100,{"date":959,"open":960,"high":961,"low":962,"close":960,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":960},"2026-06-02",76.040001,76.79,75.84,-0.36,-0.47,1492800,{"date":967,"open":960,"high":968,"low":955,"close":969,"change":970,"percent_change":286,"volume":971,"transactions":9,"vwap":969},"2026-06-01",77.040001,76.4,-0.18,1356100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",76.29,78.040001,75.91,76.58,0.26,0.34,2454500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":327,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",74.79,76.91,74.68,76.32,0.86,989700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",74.47,76.62,74.38,75.67,1.77,2.4,1860200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",74.25,74.51,73.6,73.9,-0.31,-0.42,1228500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",73.56,74.81,73.45,74.21,0.71,0.97,1023100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-21",72.55,73.79,71.66,73.5,0.27,0.37,1006700,{"date":1026,"open":1027,"high":1003,"low":1028,"close":1029,"change":423,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",72.92,71.69,73.23,0.43,1359000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1027,"change":1037,"percent_change":143,"volume":1038,"transactions":9,"vwap":1027},"2026-05-19",72.38,73.86,72,0.23,1486200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",72.91,73.99,72.25,72.69,-0.03,-0.04,1347900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":887,"volume":1055,"transactions":9,"vwap":1053},"2026-05-15",72.76,73.31,71.5,72.72,0.11,3096300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",69.84,72.86,69.68,72.61,3.16,4.55,3146900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":463,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",69.67,70.84,68.84,69.45,0.1,1284200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":275,"percent_change":392,"volume":1079,"transactions":9,"vwap":1078},"2026-05-12",69.24,70.3,68.96,69.35,1659000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",70.95,71.27,68.7,68.99,-1.83,-2.58,2069100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":143,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-08",70.67,71.35,69.34,70.82,0.45,1436800,{"date":1098,"open":1018,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",73.25,69.81,70.5,-1.94,-2.68,2949400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",75.13,76.029999,71.54,72.44,-1.93,-2.6,2495500,{"date":1115,"open":1052,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",74.77,70.059998,74.37,2.35,3.26,2453400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1087,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",73.75,74,71.9,72.019997,-1.91,2478600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":642,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",74.83,74.9,73.4,73.93,-0.88,1790500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",73.66,74.76,72.78,74.59,0.79,1.07,1385500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",75.83,76.11,73.44,73.8,-2.32,-3.05,1250600,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":74,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",77.56,75.43,76.12,-1.4,1119100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":710,"percent_change":222,"volume":1169,"transactions":9,"vwap":1168},"2026-04-27",77.54,78.019997,77.13,77.2,1189600,{"date":1171,"open":1166,"high":1172,"low":1173,"close":1165,"change":545,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1165},"2026-04-24",78.59,76.75,-0.87,843600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1054,"percent_change":463,"volume":1182,"transactions":9,"vwap":1181},"2026-04-23",78.17,79.07,77.16,78.22,838900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":493,"volume":1190,"transactions":9,"vwap":1188},"2026-04-22",79.26,79.52,77.77,78.11,-0.73,1031100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1004,"percent_change":534,"volume":1197,"transactions":9,"vwap":1196},"2026-04-21",79.64,81.099998,78.56,78.84,1127100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":143,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",78.43,79.78,78.38,79.15,0.41,1412800,{"date":1207,"open":975,"high":1208,"low":975,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-17",79.96,78.83,1.62,2.1,1017200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",77.23,78.059998,76.73,77.21,-0.21,-0.27,908600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":788,"percent_change":422,"volume":1227,"transactions":9,"vwap":1226},"2026-04-15",77.95,76.76,77.42,869400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1168,"change":338,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1168},"2026-04-14",76.28,77.63,75.81,1.59,814600,{"date":1236,"open":1237,"high":960,"low":1238,"close":1239,"change":327,"percent_change":987,"volume":1240,"transactions":9,"vwap":1239},"2026-04-13",75.029999,74.18,75.99,642400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":524,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-10",75.85,76.18,75.089996,75.34,-0.37,874200,{"date":1250,"open":1251,"high":1252,"low":991,"close":1253,"change":1254,"percent_change":653,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",74.96,76.53,75.62,0.09,699100,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-08",73.91,76.65,75.53,1.68,2.27,1509500,{"date":1265,"open":1266,"high":1267,"low":1009,"close":1268,"change":673,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-07",74.52,75.14,73.85,-1.35,759600,{"date":1272,"open":1273,"high":1237,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-06",74.059998,73.74,74.86,0.92,1.24,894200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":68,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",72.74,75.099998,71.31,73.94,1.23,1203100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":642,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-01",73.7,74.62,73,73.040001,-0.9,1149200,{"date":1296,"open":1019,"high":1297,"low":1298,"close":1289,"change":47,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1289},"2026-03-31",74.34,72.36,1.38,1033400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":934,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",72.51,72.9,71.8,72.7,0.83,941800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-27",73.34,73.37,71.48,72.099998,-1.61,-2.18,982700,{"date":1319,"open":1320,"high":1321,"low":1134,"close":1322,"change":1323,"percent_change":1189,"volume":1324,"transactions":9,"vwap":1322},"2026-03-26",73.81,75.59,73.71,-0.54,1012700,{"date":1326,"open":985,"high":1327,"low":1328,"close":1000,"change":1037,"percent_change":423,"volume":1329,"transactions":9,"vwap":1000},"2026-03-25",75.11,72.82,917800,{"date":1331,"open":1322,"high":1332,"low":1333,"close":1334,"change":222,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-24",74.63,73.18,74.019997,-0.59,1044000,{"date":1338,"open":1125,"high":1116,"low":1044,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-23",74.46,2.17,3,1287900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":534,"percent_change":1323,"volume":1349,"transactions":9,"vwap":1348},"2026-03-20",72.24,73.36,71.73,72.29,1313900,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":222,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-19",73.12,71.24,72.68,-0.6,1601600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1352,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1352},"2026-03-18",74.43,74.53,72.99,-1.75,-2.34,1127300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":978,"percent_change":153,"volume":1371,"transactions":9,"vwap":1370},"2026-03-17",74.85,75.5,74.56,74.87,1313000,{"date":1373,"open":955,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-16",76.45,74.24,74.61,-0.96,-1.27,994000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":934,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-13",75.76,75.89,74.64,75.57,0.8,1193300,{"date":1389,"open":1390,"high":1391,"low":1360,"close":1392,"change":879,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-12",75.45,76.99,74.97,-2,1711900,{"date":1396,"open":1397,"high":1398,"low":1390,"close":1399,"change":1400,"percent_change":422,"volume":1401,"transactions":9,"vwap":1399},"2026-03-11",76.22,77.59,76.5,0.21,1070500,{"date":1403,"open":1404,"high":1179,"low":1405,"close":974,"change":1406,"percent_change":1153,"volume":1407,"transactions":9,"vwap":974},"2026-03-10",78.33,76.25,-1.81,1430600,{"date":1409,"open":1410,"high":1411,"low":994,"close":1412,"change":1413,"percent_change":765,"volume":1414,"transactions":9,"vwap":1412},"2026-03-09",76.84,78.26,78.099998,0.5,1429700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-06",79.27,79.39,76.89,77.6,-2.57,-3.21,1724800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-05",79.43,80.93,79.4,80.17,-0.41,-0.51,1292500,{"date":1434,"open":1435,"high":1436,"low":876,"close":1437,"change":1023,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-04",80.81,81.7,80.58,0.46,1343600,{"date":1441,"open":1442,"high":1443,"low":908,"close":868,"change":381,"percent_change":414,"volume":1444,"transactions":9,"vwap":868},"2026-03-03",80.089996,80.69,1329500,{"date":1446,"open":923,"high":1447,"low":1448,"close":1449,"change":210,"percent_change":878,"volume":1450,"transactions":9,"vwap":1449},"2026-03-02",82.35,80.35,81.37,1399300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1276,"percent_change":118,"volume":1457,"transactions":9,"vwap":1456},"2026-02-27",81.23,82.76,80.67,82.39,1562500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":222,"percent_change":1323,"volume":1464,"transactions":9,"vwap":1463},"2026-02-26",81.58,82.45,80.25,81.47,2218400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":296,"volume":1472,"transactions":9,"vwap":1470},"2026-02-25",82.58,83.37,81.39,81.91,-1.44,2466400,{"date":1474,"open":1475,"high":502,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",84,83.16,83.35,2.78,3.45,4576800,{"date":1482,"open":1483,"high":884,"low":1484,"close":1485,"change":47,"percent_change":736,"volume":1486,"transactions":9,"vwap":1485},"2026-02-23",81.6,78.65,80.57,2478500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":876,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":876},"2026-02-20",76.68,79.63,76.17,2.77,3.61,1612900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-19",78.029999,78.23,76.66,76.8,-1.23,-1.58,1116200,{"date":1505,"open":1506,"high":1203,"low":1507,"close":1497,"change":1508,"percent_change":337,"volume":1509,"transactions":9,"vwap":1497},"2026-02-18",76.93,76.77,0.82,1044600,{"date":1511,"open":1512,"high":1513,"low":1419,"close":1218,"change":1514,"percent_change":863,"volume":1515,"transactions":9,"vwap":1218},"2026-02-17",78.37,78.87,-0.98,1182200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":286,"percent_change":1004,"volume":1522,"transactions":9,"vwap":1521},"2026-02-13",78.24,79.58,77.47,78.19,1482300,{"date":1524,"open":1525,"high":1526,"low":1188,"close":1200,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1200},"2026-02-12",81.78,82.8,-3.26,-3.99,1869600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":891,"change":1535,"percent_change":1307,"volume":1536,"transactions":9,"vwap":891},"2026-02-11",80.96,81.75,80.41,0.67,1363500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1276,"percent_change":942,"volume":1543,"transactions":9,"vwap":1542},"2026-02-10",80.050003,81.84,79.73,81.019997,1422200,{"date":1545,"open":1546,"high":1429,"low":1497,"close":853,"change":148,"percent_change":242,"volume":1547,"transactions":9,"vwap":853},"2026-02-09",79.36,1105300,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":846,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-06",77.46,81.35,79.72,3.53,1955900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":911,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-05",75.52,77.89,74.74,77,2.31,1181200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",73.48,75.97,73.099998,75.26,2.12,2.9,1340500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-03",74.88,76.26,73.080002,73.14,-2.17,-2.88,1065200,{"date":1582,"open":1583,"high":962,"low":1384,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-02",75.47,75.31,-0.17,-0.23,861100,{"date":1589,"open":993,"high":1557,"low":1590,"close":1591,"change":189,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-30",73.59,75.48,1.53,1066100,{"date":1595,"open":1596,"high":29,"low":1597,"close":1297,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1297},"2026-01-29",75.21,74.099998,-0.74,-0.99,991800,{"date":1602,"open":1259,"high":932,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-28",75.040001,75.080002,-1.79,-2.33,1258800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":493,"volume":1615,"transactions":9,"vwap":1613},"2026-01-27",77.31,77.43,76.36,76.87,-0.72,1238900,{"date":1617,"open":1180,"high":1618,"low":1173,"close":1398,"change":148,"percent_change":54,"volume":1619,"transactions":9,"vwap":1398},"2026-01-26",77.98,554900,{"date":1621,"open":1216,"high":1622,"low":930,"close":1218,"change":1623,"percent_change":1315,"volume":1624,"transactions":9,"vwap":1218},"2026-01-23",78.28,-1.26,1001400,{"date":1626,"open":1627,"high":1628,"low":1518,"close":1629,"change":964,"percent_change":1355,"volume":1630,"transactions":9,"vwap":1629},"2026-01-22",78.97,79.44,78.47,944500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":338,"percent_change":555,"volume":1637,"transactions":9,"vwap":1636},"2026-01-21",78.14,79,77.73,78.94,924100,{"date":1639,"open":1640,"high":1641,"low":946,"close":1635,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1635},"2026-01-20",79.69,79.8,-2.25,-2.81,1498600,{"date":1646,"open":1166,"high":853,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-16",77.66,79.98,1.9,2.43,1925400,{"date":1653,"open":1654,"high":1655,"low":962,"close":1656,"change":855,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-15",76.19,79.11,78.080002,2.39,1393700,{"date":1660,"open":1149,"high":938,"low":1133,"close":1575,"change":1661,"percent_change":631,"volume":1662,"transactions":9,"vwap":1575},"2026-01-14",0.44,1481400,{"date":1664,"open":1612,"high":1217,"low":1665,"close":1666,"change":1004,"percent_change":1430,"volume":1667,"transactions":9,"vwap":1666},"2026-01-13",75.58,75.82,1141300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":940,"change":1673,"percent_change":1102,"volume":1674,"transactions":9,"vwap":940},"2026-01-12",75.71,76.81,74.07,-1.51,1919900,{"date":1676,"open":1677,"high":1678,"low":1654,"close":1679,"change":592,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-09",78.92,79.31,77.64,-1.72,1366700,{"date":1683,"open":975,"high":924,"low":1684,"close":1634,"change":987,"percent_change":564,"volume":1685,"transactions":9,"vwap":1634},"2026-01-08",77.93,1105100,{"date":1687,"open":1195,"high":1688,"low":1689,"close":1633,"change":1430,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1633},"2026-01-07",78.73,77.84,-0.52,937000,{"date":1693,"open":1694,"high":1628,"low":1695,"close":1696,"change":1697,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-06",78.66,76.6,78.55,0.01,1570700,{"date":1700,"open":1217,"high":1195,"low":1217,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-05",78.54,1.72,2.24,1287200,{"date":1706,"open":1707,"high":1226,"low":1584,"close":1708,"change":1277,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-02",75.65,76.82,1.64,922400,{"date":1712,"open":1230,"high":938,"low":1713,"close":1665,"change":308,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1665},"2025-12-31",75.51,-1.13,595300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1718,"change":1721,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1718},"2025-12-30",76.44,76.95,76.38,0,653700,{"date":1724,"open":1575,"high":1725,"low":940,"close":1718,"change":423,"percent_change":1204,"volume":1726,"transactions":9,"vwap":1718},"2025-12-29",76.78,701100,{"date":1728,"open":1729,"high":1730,"low":1707,"close":940,"change":22,"percent_change":1731,"volume":1732,"transactions":9,"vwap":940},"2025-12-26",76.24,76.46,-0.08,812400,{"date":1734,"open":947,"high":1725,"low":1243,"close":1654,"change":1004,"percent_change":1430,"volume":1735,"transactions":9,"vwap":1654},"2025-12-24",510500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1399,"change":74,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1399},"2025-12-23",77.57,77.68,76.41,-1.39,825000,{"date":1744,"open":1419,"high":1412,"low":1259,"close":1745,"change":1037,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-22",77.58,0.3,1250100,{"date":1749,"open":1719,"high":1750,"low":1499,"close":1751,"change":1752,"percent_change":1030,"volume":1753,"transactions":9,"vwap":1751},"2025-12-19",77.65,77.35,0.33,2588200,{"date":1755,"open":1695,"high":1756,"low":1757,"close":1758,"change":1204,"percent_change":602,"volume":1759,"transactions":9,"vwap":1758},"2025-12-18",77.15,76.27,77.019997,1113100,{"date":1761,"open":1507,"high":1762,"low":1720,"close":1763,"change":222,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-17",77.51,76.61,-0.57,1554700,{"date":1767,"open":1745,"high":1768,"low":1769,"close":1770,"change":710,"percent_change":222,"volume":1771,"transactions":9,"vwap":1770},"2025-12-16",77.74,76.34,77.050003,993200,{"date":1773,"open":1774,"high":1745,"low":938,"close":1775,"change":232,"percent_change":564,"volume":1776,"transactions":9,"vwap":1775},"2025-12-15",77.12,77.39,1351400,{"date":1778,"open":1779,"high":1489,"low":1780,"close":953,"change":423,"percent_change":1204,"volume":1781,"transactions":9,"vwap":953},"2025-12-12",76.010002,75.54,1099500,{"date":1783,"open":1784,"high":1550,"low":1713,"close":1729,"change":275,"percent_change":391,"volume":1785,"transactions":9,"vwap":1729},"2025-12-11",76.099998,1256000,{"date":1787,"open":1266,"high":986,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-10",74.36,75.88,1.44,1.93,1499400,{"date":1794,"open":1795,"high":1604,"low":1795,"close":1796,"change":1797,"percent_change":1340,"volume":1798,"transactions":9,"vwap":1796},"2025-12-09",72.95,74.44,1.58,1347600,{"date":1800,"open":1801,"high":1042,"low":1142,"close":1059,"change":349,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1059},"2025-12-08",73.77,-1.03,1092500,{"date":1805,"open":1806,"high":1807,"low":1053,"close":1808,"change":422,"percent_change":148,"volume":1809,"transactions":9,"vwap":1808},"2025-12-05",73.19,73.87,73.62,1070400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1311,"change":1438,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1311},"2025-12-04",72.64,73.46,72.34,0.63,1119700,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":338,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-03",72.040001,73.15,72.88,1.69,1737800,{"date":1825,"open":1151,"high":1826,"low":1083,"close":1827,"change":1471,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-02",73.54,71.67,-1.97,1638600,{"date":1831,"open":1832,"high":1833,"low":1292,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-01",73.96,75.019997,73.11,-1.46,-1.96,1454800,{"date":1839,"open":1267,"high":1713,"low":1840,"close":1840,"change":545,"percent_change":1293,"volume":1841,"transactions":9,"vwap":1840},"2025-11-28",74.57,453700,{"date":1843,"open":1584,"high":1844,"low":1845,"close":1846,"change":523,"percent_change":693,"volume":1847,"transactions":9,"vwap":1846},"2025-11-26",75.86,75.23,75.25,943600,{"date":1849,"open":1559,"high":962,"low":1559,"close":1368,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1368},"2025-11-25",1.04,1.4,1431500,{"date":1854,"open":1855,"high":1251,"low":1856,"close":1339,"change":337,"percent_change":1790,"volume":1857,"transactions":9,"vwap":1339},"2025-11-24",73.49,72.75,1436900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1134,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1134},"2025-11-21",71.49,74.3,71.23,2.22,3.12,1493400,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":631,"percent_change":1508,"volume":1871,"transactions":9,"vwap":1870},"2025-11-20",70.71,71.81,71.18,967200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1355,"percent_change":432,"volume":1878,"transactions":9,"vwap":1877},"2025-11-19",71.22,71.76,70.21,70.6,1158100,{"date":1880,"open":1881,"high":1882,"low":1117,"close":1883,"change":21,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-18",71.13,71.46,71.2,-0.07,1416400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":970,"percent_change":523,"volume":1892,"transactions":9,"vwap":1891},"2025-11-17",71.3,72.089996,70.77,71.25,1272000,{"date":1894,"open":1895,"high":1051,"low":1896,"close":1897,"change":1128,"percent_change":1112,"volume":1898,"transactions":9,"vwap":1897},"2025-11-14",72.73,71.33,71.43,1499900,{"date":1900,"open":1303,"high":1901,"low":1902,"close":1311,"change":1413,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1311},"2025-11-13",73.57,72.26,0.69,1447800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":221,"percent_change":1690,"volume":1911,"transactions":9,"vwap":1910},"2025-11-12",73.089996,73.63,72.65,72.84,967000,{"date":1913,"open":1009,"high":1009,"low":1909,"close":1914,"change":788,"percent_change":1746,"volume":1915,"transactions":9,"vwap":1914},"2025-11-11",73.22,1477800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1291,"change":564,"percent_change":1592,"volume":1921,"transactions":9,"vwap":1291},"2025-11-10",72.15,73.47,71.59,1470200,{"date":1923,"open":1924,"high":1126,"low":1925,"close":1126,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1126},"2025-11-07",70.39,70.18,1.84,2.63,1455600,{"date":1930,"open":1036,"high":1931,"low":1932,"close":1117,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1117},"2025-11-06",72.3,69.13,-1.95,-2.71,1700100,{"date":1937,"open":1860,"high":1304,"low":1938,"close":1939,"change":128,"percent_change":243,"volume":1940,"transactions":9,"vwap":1939},"2025-11-05",70.89,72.010002,2364900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-04",70,73.53,68,71.61,6.97,10.78,4359300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1790,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-03",63.37,64.88,63.040001,64.64,2.28,4188300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1746,"percent_change":242,"volume":1964,"transactions":9,"vwap":1963},"2025-10-31",62.86,63.56,62.44,63.2,2065600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":631,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-30",62.67,64.33,62.32,62.9,0.93,1626100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1969,"change":359,"percent_change":316,"volume":1978,"transactions":9,"vwap":1969},"2025-10-29",62.88,63.19,62.15,1254600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":693,"percent_change":1690,"volume":1985,"transactions":9,"vwap":1984},"2025-10-28",63.71,64.040001,63.15,63.21,1277300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":956,"percent_change":964,"volume":1992,"transactions":9,"vwap":1991},"2025-10-27",64,64.48,63.18,63.54,1236900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":123,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-24",63.92,64.050003,63.48,63.84,0.39,876600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-23",63.27,64.18,63.080002,63.59,0.08,0.13,1560200,{"date":2011,"open":2012,"high":2013,"low":1952,"close":2014,"change":1614,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-22",64.23,64.83,63.51,-1.12,2194100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2012,"change":1746,"percent_change":391,"volume":2022,"transactions":9,"vwap":2012},"2025-10-21",63.42,64.32,63.28,1154200,{"date":2024,"open":2025,"high":1968,"low":2003,"close":2026,"change":2027,"percent_change":832,"volume":2028,"transactions":9,"vwap":2026},"2025-10-20",63.75,63.93,0.95,1328800,{"date":2030,"open":2031,"high":2019,"low":2031,"close":2032,"change":2027,"percent_change":1592,"volume":2033,"transactions":9,"vwap":2032},"2025-10-17",62.049999,62.98,1399100,{"date":2035,"open":2036,"high":2037,"low":27,"close":2038,"change":701,"percent_change":1111,"volume":2039,"transactions":9,"vwap":2038},"2025-10-16",63.39,63.85,62.029999,1451300,{"date":2041,"open":1991,"high":2042,"low":1975,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-15",63.87,63.25,-0.14,-0.22,1497500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2036,"change":1999,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2036},"2025-10-14",62.29,63.81,62.21,0.62,1541800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1585,"percent_change":1220,"volume":2060,"transactions":9,"vwap":2059},"2025-10-13",63.82,63.96,62.66,63,1347300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1161,"percent_change":1578,"volume":2067,"transactions":9,"vwap":2066},"2025-10-10",64.69,64.96,62.56,63.17,1301100,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":894,"percent_change":523,"volume":2073,"transactions":9,"vwap":2072},"2025-10-09",65,64.07,64.57,1404300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1586,"volume":2081,"transactions":9,"vwap":2079},"2025-10-08",64.68,65.15,63.63,64.73,-0.15,1699400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1953,"change":381,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1953},"2025-10-07",66.28,66.7,64.81,-1.76,1079000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1599,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-06",66.69,66.96,64.94,66.040001,-1.48,1151600,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":47,"percent_change":832,"volume":1329,"transactions":9,"vwap":2101},"2025-10-03",66.029999,67.35,67.029999,{"date":2103,"open":2104,"high":2094,"low":2105,"close":2099,"change":1030,"percent_change":138,"volume":2106,"transactions":9,"vwap":2099},"2025-10-02",65.46,65.2,1441400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":643,"percent_change":381,"volume":2113,"transactions":9,"vwap":2112},"2025-10-01",66.26,66.91,65.44,65.6,1157100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":143,"percent_change":242,"volume":2120,"transactions":9,"vwap":2119},"2025-09-30",65.97,66.46,65.25,66.37,1537300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":113,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-29",66.22,66.48,65.32,66.050003,-0.02,910400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":276,"percent_change":765,"volume":2135,"transactions":9,"vwap":2134},"2025-09-26",65.73,66.39,65.43,66.059998,1030800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-25",67.019997,67.07,65.4,65.64,-2.11,-3.11,1207100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1835,"percent_change":2142,"volume":2151,"transactions":9,"vwap":2150},"2025-09-24",68.91,69.38,67.71,67.75,1005400,{"date":2153,"open":2154,"high":2155,"low":1945,"close":2156,"change":2157,"percent_change":1649,"volume":2158,"transactions":9,"vwap":2156},"2025-09-23",68.13,69.58,69.21,1.29,1181400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":108,"percent_change":1254,"volume":2165,"transactions":9,"vwap":2164},"2025-09-22",67.91,68.22,67.5,67.92,1499800,{"date":2167,"open":2168,"high":1085,"low":2169,"close":2170,"change":2171,"percent_change":673,"volume":2172,"transactions":9,"vwap":2170},"2025-09-19",68.74,67.78,67.86,-0.69,5625800,{"date":2174,"open":2175,"high":2176,"low":2092,"close":2177,"change":2178,"percent_change":556,"volume":2179,"transactions":9,"vwap":2177},"2025-09-18",67.32,68.9,68.55,1.18,1391300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":210,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-17",68.44,69,67.099998,67.37,-1.49,1569100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1005,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-16",69.029999,69.11,67.9,68.39,-0.61,1258100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":285,"percent_change":513,"volume":2202,"transactions":9,"vwap":2201},"2025-09-15",68.94,69.28,68.43,68.81,1504500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1323,"percent_change":825,"volume":2209,"transactions":9,"vwap":2208},"2025-09-12",69.36,69.82,68.54,69.010002,1115000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-11",67.41,69.89,67.22,69.55,2.14,3.17,1328900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2212,"change":286,"percent_change":533,"volume":2224,"transactions":9,"vwap":2212},"2025-09-10",68.47,70.69,67.12,1939700,{"date":2226,"open":2163,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-09",67.94,66.98,67.65,-0.09,-0.13,1173600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-08",69.48,69.66,67,67.74,-1.69,-2.43,1546800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":759,"percent_change":1650,"volume":2248,"transactions":9,"vwap":2247},"2025-09-05",67.79,69.59,67.51,69.43,1360700,{"date":2250,"open":2223,"high":2154,"low":2251,"close":2169,"change":327,"percent_change":1014,"volume":2252,"transactions":9,"vwap":2169},"2025-09-04",66.61,1316300,{"date":2254,"open":2255,"high":2201,"low":2091,"close":2256,"change":1623,"percent_change":720,"volume":2257,"transactions":9,"vwap":2256},"2025-09-03",68.38,67.13,1482000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2193,"change":211,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2193},"2025-09-02",69.22,69.57,68.25,-1.71,1046200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2155,"change":2270,"percent_change":1386,"volume":2271,"transactions":9,"vwap":2155},"2025-08-29",69.040001,69.6,68.86,0.55,1021800,{"date":2273,"open":2274,"high":2260,"low":2200,"close":2190,"change":482,"percent_change":503,"volume":2275,"transactions":9,"vwap":2190},"2025-08-28",68.95,1964100,{"date":2277,"open":1084,"high":2278,"low":2279,"close":2280,"change":1731,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-27",69.52,68.27,68.98,-0.12,1760400,{"date":2284,"open":2285,"high":1925,"low":2269,"close":2286,"change":2287,"percent_change":987,"volume":2288,"transactions":9,"vwap":2286},"2025-08-26",69.8,69.059998,0.59,1699900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2221,"change":1714,"percent_change":719,"volume":2294,"transactions":9,"vwap":2221},"2025-08-25",69.27,69.53,68.42,1924800,{"date":2296,"open":2297,"high":1101,"low":2298,"close":2268,"change":758,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2268},"2025-08-22",68.75,68.66,2.04,1436400,{"date":2302,"open":2193,"high":2303,"low":2169,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-21",68.58,68.21,-0.43,-0.63,1030600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1752,"percent_change":242,"volume":2314,"transactions":9,"vwap":2313},"2025-08-20",68.33,68.97,68.19,68.64,2059300,{"date":2316,"open":2214,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1210,"volume":2321,"transactions":9,"vwap":2319},"2025-08-19",68.51,66.78,68.31,1.09,1624500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2214,"change":544,"percent_change":818,"volume":2327,"transactions":9,"vwap":2214},"2025-08-18",67.84,68.35,67.21,1205300,{"date":2329,"open":2330,"high":2147,"low":2229,"close":2324,"change":1884,"percent_change":442,"volume":2331,"transactions":9,"vwap":2324},"2025-08-15",68.28,1675400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2161,"change":74,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2161},"2025-08-14",68.37,68.67,67.31,-1.57,2045700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":1085,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1085},"2025-08-13",67.6,69.099998,67.23,1.49,2.21,1892300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2163,"change":1851,"percent_change":1569,"volume":2352,"transactions":9,"vwap":2163},"2025-08-12",67.080002,67.87,66.099998,2751900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2351,"change":464,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2351},"2025-08-11",66.14,66.73,65.9,0.24,2099400,{"date":2361,"open":2099,"high":2362,"low":2363,"close":2364,"change":481,"percent_change":108,"volume":2365,"transactions":9,"vwap":2364},"2025-08-08",66.52,64.9,65.94,1932000,{"date":2367,"open":2349,"high":2368,"low":2369,"close":2357,"change":1005,"percent_change":2306,"volume":2370,"transactions":9,"vwap":2357},"2025-08-07",67.7,65.63,2906300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2344,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-06",64.82,66.35,64.31,66.32,2.3,3058300,{"date":2380,"open":2109,"high":2381,"low":2059,"close":2013,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2013},"2025-08-05",67.46,-5.19,-7.41,4502200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2299,"percent_change":1341,"volume":2391,"transactions":9,"vwap":2390},"2025-08-04",68.059998,70.93,67.82,70.019997,3190800,{"date":2393,"open":2394,"high":2193,"low":2237,"close":2395,"change":1752,"percent_change":54,"volume":2396,"transactions":9,"vwap":2395},"2025-08-01",67.64,67.98,1557900,{"date":2398,"open":2310,"high":1932,"low":2399,"close":2229,"change":1111,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2229},"2025-07-31",67.45,-2.77,1779500,{"date":2403,"open":2404,"high":2405,"low":1093,"close":2155,"change":964,"percent_change":348,"volume":2406,"transactions":9,"vwap":2155},"2025-07-30",70.089996,70.54,1666700,{"date":2408,"open":2409,"high":1094,"low":2410,"close":2411,"change":1430,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-29",70.65,69.83,70.050003,-0.58,1453100,{"date":2415,"open":1882,"high":1882,"low":2416,"close":2417,"change":199,"percent_change":1161,"volume":2418,"transactions":9,"vwap":2417},"2025-07-28",70.099998,70.46,1715300,{"date":2420,"open":2421,"high":2421,"low":1862,"close":1882,"change":381,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1882},"2025-07-25",71.96,-1.6,2049700,{"date":2425,"open":1289,"high":2426,"low":2427,"close":2428,"change":2337,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-24",74.28,72.59,72.62,-2.12,1059000,{"date":2432,"open":2428,"high":983,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-23",72.32,74.19,1.99,2.76,2134400,{"date":2439,"open":2235,"high":1043,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-22",69.42,72.2,3.13,4.53,1383700,{"date":2446,"open":1078,"high":2447,"low":2448,"close":2449,"change":1045,"percent_change":1046,"volume":2450,"transactions":9,"vwap":2449},"2025-07-21",70.19,69.050003,69.07,1157300,{"date":2452,"open":2453,"high":2454,"low":2176,"close":2342,"change":2455,"percent_change":2412,"volume":2456,"transactions":9,"vwap":2342},"2025-07-18",69.79,70.23,-0.4,1177900,{"date":2458,"open":2459,"high":1100,"low":2448,"close":2460,"change":2461,"percent_change":978,"volume":2462,"transactions":9,"vwap":2460},"2025-07-17",69.37,69.5,0.18,1350500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-16",70.72,71.19,68.71,69.32,-1.32,-1.87,2134900,{"date":2473,"open":2474,"high":1029,"low":1877,"close":2475,"change":1046,"percent_change":22,"volume":2476,"transactions":9,"vwap":2475},"2025-07-15",70.98,70.64,4111200,{"date":2478,"open":2479,"high":1052,"low":2267,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-14",70.38,70.68,-2.74,-3.73,3299500,{"date":2485,"open":1861,"high":1861,"low":2486,"close":2487,"change":2488,"percent_change":2186,"volume":2489,"transactions":9,"vwap":2487},"2025-07-11",73.13,73.42,-1.11,1446700,{"date":2491,"open":1125,"high":1382,"low":1801,"close":1360,"change":1023,"percent_change":1413,"volume":2492,"transactions":9,"vwap":1360},"2025-07-10",1068200,{"date":2494,"open":2495,"high":1384,"low":1134,"close":2496,"change":1400,"percent_change":422,"volume":2497,"transactions":9,"vwap":2496},"2025-07-09",74.54,74.16,763900,{"date":2499,"open":2500,"high":2501,"low":1914,"close":2502,"change":1413,"percent_change":632,"volume":2503,"transactions":9,"vwap":2502},"2025-07-08",73.43,74.58,73.95,1329100,{"date":2505,"open":2506,"high":1290,"low":2507,"close":1011,"change":701,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1011},"2025-07-07",74.13,73.019997,-1.63,1393000,{"date":2511,"open":2512,"high":1833,"low":2513,"close":2514,"change":796,"percent_change":978,"volume":2515,"transactions":9,"vwap":2514},"2025-07-03",74.5,74.33,74.67,699000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1721,"percent_change":1721,"volume":2522,"transactions":9,"vwap":2521},"2025-07-02",74.23,74.66,73.68,74.48,1459100,{"date":2524,"open":2525,"high":1246,"low":2526,"close":2521,"change":854,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2521},"2025-07-01",72.81,72.21,1.96,1602500,{"date":2530,"open":1813,"high":2531,"low":1142,"close":2532,"change":2045,"percent_change":956,"volume":2533,"transactions":9,"vwap":2532},"2025-06-30",73.72,73.050003,1467400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":653,"percent_change":464,"volume":2540,"transactions":9,"vwap":2539},"2025-06-27",73.35,73.76,72.89,73.27,2251300,{"date":2542,"open":2543,"high":2544,"low":1027,"close":1820,"change":275,"percent_change":54,"volume":2545,"transactions":9,"vwap":1820},"2025-06-26",73.17,73.88,1396800,{"date":2547,"open":2548,"high":1029,"low":1036,"close":2549,"change":1054,"percent_change":887,"volume":2550,"transactions":9,"vwap":2549},"2025-06-25",72.47,72.79,1236000,{"date":2552,"open":2553,"high":1151,"low":2554,"close":1354,"change":1144,"percent_change":564,"volume":2555,"transactions":9,"vwap":1354},"2025-06-24",71.92,71.7,2083100,{"date":2557,"open":1036,"high":1036,"low":2558,"close":2559,"change":2230,"percent_change":2231,"volume":2560,"transactions":9,"vwap":2559},"2025-06-23",70.86,71.89,1890700,{"date":2562,"open":1347,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":61,"volume":2567,"transactions":9,"vwap":2565},"2025-06-20",72.96,71.29,71.98,0.85,3332800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":1881,"change":1014,"percent_change":1299,"volume":2573,"transactions":9,"vwap":1881},"2025-06-18",70.16,71.38,69.77,2312300,{"date":2575,"open":2576,"high":2577,"low":2245,"close":2570,"change":1355,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2570},"2025-06-17",70.31,70.94,-0.85,1838200,{"date":2581,"open":2582,"high":2583,"low":1924,"close":2584,"change":326,"percent_change":453,"volume":2585,"transactions":9,"vwap":2584},"2025-06-16",70.51,71.16,70.76,1703400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2447,"change":359,"percent_change":863,"volume":2591,"transactions":9,"vwap":2447},"2025-06-13",70.52,70.75,69.62,1480500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":22,"percent_change":1731,"volume":2598,"transactions":9,"vwap":2597},"2025-06-12",70.59,71.34,70.32,71.080002,1189200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1586,"percent_change":514,"volume":2605,"transactions":9,"vwap":2604},"2025-06-11",71.41,72.71,70.73,71.14,845500,{"date":2607,"open":2608,"high":2609,"low":2588,"close":2610,"change":391,"percent_change":138,"volume":2611,"transactions":9,"vwap":2610},"2025-06-10",71.099998,72.54,71.37,971700,{"date":2613,"open":2614,"high":1305,"low":2590,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-09",70.37,70.9,0.53,0.75,1100700,{"date":2620,"open":2621,"high":2564,"low":2622,"close":2614,"change":442,"percent_change":2044,"volume":2623,"transactions":9,"vwap":2614},"2025-06-06",71.12,70.27,1052300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2007,"percent_change":1054,"volume":2630,"transactions":9,"vwap":2629},"2025-06-05",70.53,70.92,70.11,70.47,865100,{"date":2632,"open":2633,"high":1283,"low":2634,"close":1924,"change":970,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1924},"2025-06-04",70.49,69.91,-0.26,1210600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":103,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-03",69.44,71.050003,69.080002,70.57,1.45,2191300,{"date":2646,"open":2245,"high":2647,"low":2648,"close":2649,"change":2305,"percent_change":2194,"volume":2650,"transactions":9,"vwap":2649},"2025-06-02",69.94,68.63,69.56,2497200,{"date":2652,"open":1274,"high":1125,"low":2653,"close":2654,"change":297,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-30",69.61,69.99,-2.76,3123100,{"date":2658,"open":2659,"high":2531,"low":2554,"close":2565,"change":2660,"percent_change":1111,"volume":2661,"transactions":9,"vwap":2565},"2025-05-29",73.38,-1.42,1438700,{"date":2663,"open":1813,"high":1268,"low":1352,"close":1134,"change":2635,"percent_change":533,"volume":2664,"transactions":9,"vwap":1134},"2025-05-28",1299600,{"date":2666,"open":2565,"high":2519,"low":2667,"close":1140,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1140},"2025-05-27",71.94,2.01,2.81,1915600,{"date":2672,"open":2603,"high":2667,"low":2673,"close":2674,"change":143,"percent_change":1095,"volume":2675,"transactions":9,"vwap":2674},"2025-05-23",70.41,71.65,1535000,{"date":2677,"open":2678,"high":2441,"low":2679,"close":1896,"change":307,"percent_change":2680,"volume":2681,"transactions":9,"vwap":1896},"2025-05-22",72.029999,71.11,-1.04,1471300,{"date":2683,"open":1142,"high":2684,"low":2685,"close":2686,"change":380,"percent_change":1471,"volume":2687,"transactions":9,"vwap":2686},"2025-05-21",73.58,71.91,72.080002,2097800,{"date":2689,"open":1126,"high":1035,"low":1126,"close":2486,"change":2157,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2486},"2025-05-20",1.8,1500900,{"date":2693,"open":1920,"high":1939,"low":2694,"close":2695,"change":1219,"percent_change":513,"volume":2696,"transactions":9,"vwap":2695},"2025-05-19",70.8,71.84,1216800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1013,"volume":2704,"transactions":9,"vwap":2702},"2025-05-16",71.58,72.11,70.7,72.050003,0.51,1036200,{"date":2706,"open":2454,"high":2674,"low":2647,"close":1109,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":1109},"2025-05-15",1.46,2.08,1134500,{"date":2711,"open":2712,"high":1091,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-14",70.33,69.64,70.080002,-0.46,-0.65,1568400,{"date":2719,"open":2409,"high":2583,"low":2453,"close":2405,"change":503,"percent_change":1071,"volume":2720,"transactions":9,"vwap":2405},"2025-05-13",1498200,{"date":2722,"open":2596,"high":1896,"low":2723,"close":2629,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2629},"2025-05-12",69.51,1.83,2.67,1564600,{"date":2728,"open":2190,"high":1075,"low":2279,"close":2313,"change":523,"percent_change":963,"volume":2729,"transactions":9,"vwap":2313},"2025-05-09",2009800,{"date":2731,"open":2732,"high":2148,"low":2228,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-08",67.24,68.89,2.32,3.49,2108600,{"date":2738,"open":2739,"high":2161,"low":2740,"close":2741,"change":1752,"percent_change":1413,"volume":2742,"transactions":9,"vwap":2741},"2025-05-07",66.6,65.86,66.57,1438000,{"date":2744,"open":2745,"high":2161,"low":2746,"close":2747,"change":710,"percent_change":1431,"volume":2748,"transactions":9,"vwap":2747},"2025-05-06",66.97,65.99,66.24,1935100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":903,"percent_change":2527,"volume":2755,"transactions":9,"vwap":2754},"2025-05-05",65.07,67.3,62.6,66.58,2289300,{"date":2757,"open":2758,"high":2759,"low":2375,"close":2760,"change":232,"percent_change":663,"volume":2761,"transactions":9,"vwap":2760},"2025-05-02",65.7,65.83,65.3,2469300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1431,"percent_change":825,"volume":2768,"transactions":9,"vwap":2767},"2025-05-01",64.86,65.56,63.69,64.46,1337500,{"date":2770,"open":2771,"high":2772,"low":2004,"close":2773,"change":211,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-04-30",65.39,65.66,64.97,-1.8,1059800,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2287,"percent_change":68,"volume":2781,"transactions":9,"vwap":2780},"2025-04-29",65.17,66.59,66.16,663400,{"date":2783,"open":2784,"high":2785,"low":2079,"close":2786,"change":128,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-04-28",65.53,66.11,65.57,0.61,1224500,{"date":2790,"open":2791,"high":2351,"low":2375,"close":2778,"change":370,"percent_change":2422,"volume":2792,"transactions":9,"vwap":2778},"2025-04-25",65.68,736900,{"date":2794,"open":2795,"high":2117,"low":2076,"close":2796,"change":160,"percent_change":118,"volume":2294,"transactions":9,"vwap":2796},"2025-04-24",65.65,66.23,{"date":2798,"open":2759,"high":2799,"low":2800,"close":2801,"change":2027,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-04-23",66.92,64.92,65.49,1.47,899400,{"date":180,"open":1981,"high":2805,"low":2806,"close":2807,"change":1307,"percent_change":663,"volume":2808,"transactions":9,"vwap":2807},64.63,63.34,64.54,772500]