[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLT":3,"homepage-market-summary":32,"stock-historical-TLT":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"TLT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"iShares 20+ Year Treasury Bond ETF","Nasdaq",null,"ETF","TLT tracks the investment results of an index composed of US Treasury bonds with remaining maturities greater than twenty years.",true,"BlackRock","Fixed Income",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.847,3.738972,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":23,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},77.14,76.46,77.319,76.43,77.28,-0.14,-0.18,39404125.841713,92.19,33452672.598469768,4.5,6086,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":154},"success",[35,43,50,57,63,70],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":40,"is_up":41,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":41,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":41,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":41,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":41},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":41},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":68,"price":143,"is_up":41},"Real Estate","XLRE",40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":41},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":41},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":41},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":41},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":41},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":68,"is_up":41},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":28,"period_low":23,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},34510181,12596216222.215912,-13.22,"2025-04-25",[184,187,197,207,216,227,237,248,259,270,279,289,300,310,321,331,341,351,360,371,382,392,402,412,423,434,441,452,461,472,480,490,500,510,521,532,542,552,561,569,577,586,594,605,611,620,631,638,644,651,661,672,683,692,700,710,719,729,739,750,758,766,776,782,787,794,803,810,817,822,831,838,845,852,860,867,875,882,887,892,898,905,912,919,924,931,939,946,954,960,967,974,983,989,994,1000,1005,1014,1020,1026,1032,1037,1043,1048,1056,1064,1069,1076,1080,1085,1089,1096,1101,1106,1111,1118,1125,1131,1138,1143,1150,1154,1160,1167,1174,1179,1184,1189,1195,1201,1208,1213,1217,1224,1227,1233,1241,1245,1251,1258,1264,1271,1276,1281,1286,1291,1299,1307,1315,1323,1329,1337,1343,1352,1359,1368,1374,1380,1388,1394,1401,1407,1413,1419,1426,1433,1441,1447,1450,1455,1458,1462,1465,1469,1474,1480,1488,1494,1502,1508,1513,1518,1523,1529,1536,1541,1546,1550,1555,1560,1565,1569,1574,1578,1582,1587,1592,1597,1600,1604,1608,1612,1617,1623,1628,1632,1639,1645,1650,1653,1660,1665,1673,1680,1689,1695,1701,1709,1716,1722,1727,1732,1737,1743,1749,1756,1760,1765,1770,1774,1780,1786,1789,1794,1801,1807,1816,1823,1829,1836,1842,1848,1854,1861,1867,1875,1881,1887,1893,1900,1907,1913,1917,1923,1926,1930,1934,1940,1946,1950,1955,1959,1964,1969,1974,1977,1982,1987,1991,1994,1999,2002,2005,2009,2016,2021,2024,2031,2034,2040,2043,2048,2051,2056,2061,2064,2068,2071,2075,2078,2084,2087,2090,2093,2097,2100,2106,2111,2115,2118,2123,2128,2132,2136,2139,2142,2145,2148,2153,2158,2165,2169,2173,2179,2183,2187,2194,2199,2202,2207,2211,2217,2220,2223,2226,2229,2232,2236,2240,2245,2249,2252,2256,2259,2262,2265,2270,2273,2278,2282,2288,2291,2295,2298,2303,2307,2312,2318,2322,2326,2329,2335,2338,2342,2346,2349,2353,2357,2361,2364,2368,2371,2375,2379,2382],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":185,"vwap":186},116447,76.9213,{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",77.17,77.58,77.07,0.17,0.22,31085907.24524,93921,77.3456,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":108,"volume":204,"transactions":205,"vwap":206},"2026-10-05",77.16,77.26,76.685,77.11,-0.37,49106745.378025,130190,76.9885,{"date":208,"open":209,"high":210,"low":24,"close":211,"change":212,"percent_change":103,"volume":213,"transactions":214,"vwap":215},"2026-10-02",77.935,78.32,77.48,-0.23,61407955.378388,157496,77.7349,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",76.942,78.05,76.76,77.71,-0.07,-0.09,83642575.460444,212587,77.5056,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":128,"volume":234,"transactions":235,"vwap":236},"2026-09-30",78.16,78.21,77.55,77.78,-0.45,73132610.522459,178168,77.7833,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",78.518,78.52,77.84,78.23,-0.39,-0.5,76018385.31292,184456,78.1448,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",78.65,78.87,78.2698,78.62,-0.7,-0.88,63463430.582998,159179,78.5589,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",79.37,79.46,78.83,79.32,-0.1,-0.13,62576655.172988,154621,79.1788,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":68,"volume":276,"transactions":277,"vwap":278},"2026-09-24",80.35,80.55,79.42,-1.04,59160591.086219,165914,79.7889,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":68,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",81.48,81.505,80.225,80.46,-1.58,53502358.810706,137699,80.5738,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",81.89,81.935,81.54,81.75,-0.05,-0.06,22769330.873435,67757,81.7613,{"date":301,"open":302,"high":303,"low":293,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",81.715,81.82,81.8,0.55,0.68,26981665.257161,83959,81.7092,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",81.465,81.47,81.0901,81.25,-0.53,-0.65,41105044.735104,94503,81.2421,{"date":322,"open":293,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",81.79,81.42,81.78,0.9,1.11,41622639.237915,103870,81.6653,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":192,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",80.94,81.56,80.86,80.88,0.21,56481674.486912,152564,81.1468,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":40,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",80.63,80.845,80.51,80.71,-0.27,35032953.930413,97795,80.6873,{"date":352,"open":353,"high":354,"low":284,"close":355,"change":356,"percent_change":74,"volume":357,"transactions":358,"vwap":359},"2026-09-14",80.82,81.355,80.93,0.06,33740073.663674,115100,80.9421,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",81.3,81.475,80.81,80.87,0.09,0.11,32431033.89197,101392,81.0807,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",80.995,81.36,80.665,80.78,-0.95,-1.16,60481495.55023,158347,80.9272,{"date":383,"open":384,"high":385,"low":374,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",82.19,82.31,81.73,-0.47,-0.57,40675417.294655,120210,81.7626,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",82.44,82.4599,81.93,82.2,-0.01,16100026.515038,66224,82.2056,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":192,"volume":409,"transactions":410,"vwap":411},"2026-09-04",82.29,82.5,82.18,82.21,0.14,16591945.798636,61589,82.2871,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",82.36,82.43,82.06,82.07,0.12,0.15,18042011.815093,66893,82.2148,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",81.975,82.0476,81.745,81.95,0.08,0.1,21454291.446112,69020,81.865,{"date":435,"open":291,"high":436,"low":325,"close":437,"change":317,"percent_change":83,"volume":438,"transactions":439,"vwap":440},"2026-09-01",82.35,81.87,25623870.385733,85923,81.9883,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",82.47,82.53,82.145,82.52,-0.36,-0.43,37317413.489722,99802,82.3743,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":164,"percent_change":103,"volume":458,"transactions":459,"vwap":460},"2026-08-28",83.04,83.5987,82.7801,82.88,35809817.775106,108571,83.0836,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",83.2,83.35,83,83.13,-0.17,-0.2,17361883.672936,61282,83.1451,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":467,"percent_change":468,"volume":477,"transactions":478,"vwap":479},"2026-08-26",83.27,83.3,83.07,20658791.951922,63288,83.2089,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":90,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",83.105,83.48,82.97,83.47,1.1,35015083.877551,88359,83.303,{"date":491,"open":492,"high":457,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",82.49,82.45,82.56,0.51,0.62,29038464.29227,96988,82.6164,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":152,"volume":507,"transactions":508,"vwap":509},"2026-08-21",82.17,82.27,81.9,82.05,-0.29,24269092.767775,81126,82.0365,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",82.355,82.77,82.15,82.34,-0.68,-0.82,39569868.250388,115977,82.3902,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",82.805,83.06,82.61,83.02,1.36,1.67,51309461.945827,144747,82.838,{"date":533,"open":534,"high":294,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",81.26,81.17,81.66,0.31,0.38,25037129.278662,75887,81.5521,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":169,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",81.77,81.8563,81.31,81.35,-0.84,31557703.702828,98319,81.5218,{"date":553,"open":554,"high":414,"low":303,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",82.23,82.04,-0.55,-0.67,31374783.91578,103986,82.0246,{"date":562,"open":563,"high":465,"low":492,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",82.59,0.48,0.58,26921527.416019,77165,82.6638,{"date":570,"open":493,"high":571,"low":505,"close":572,"change":573,"percent_change":265,"volume":574,"transactions":575,"vwap":576},"2026-08-12",82.475,82.11,-0.08,21444552.633902,82821,82.2322,{"date":578,"open":503,"high":579,"low":580,"close":384,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",82.4568,82.12,0.13,0.16,23268515.4525,69356,82.2357,{"date":587,"open":588,"high":493,"low":589,"close":416,"change":254,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",82.4,82.03,-0.85,36743633.132463,108227,82.1784,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",82.795,82.85,82.4801,82.76,0.24,0.29,96129996.36735,120412,82.6993,{"date":606,"open":513,"high":607,"low":588,"close":446,"change":108,"percent_change":128,"volume":608,"transactions":609,"vwap":610},"2026-08-06",82.92,27566560.637377,85210,82.5924,{"date":612,"open":613,"high":614,"low":615,"close":465,"change":616,"percent_change":193,"volume":617,"transactions":618,"vwap":619},"2026-08-05",82.945,83.15,82.8,0.18,29465796.12229,95035,82.9774,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",82.65,82.84,82.57,82.82,0.63,0.77,38408581.657908,93088,82.7124,{"date":632,"open":633,"high":436,"low":634,"close":384,"change":296,"percent_change":222,"volume":635,"transactions":636,"vwap":637},"2026-08-03",82.24,82.01,32050806.168171,100657,82.2215,{"date":639,"open":493,"high":493,"low":291,"close":640,"change":556,"percent_change":55,"volume":641,"transactions":642,"vwap":643},"2026-07-31",82.25,50359783.508944,162465,82.1192,{"date":645,"open":523,"high":646,"low":647,"close":615,"change":295,"percent_change":296,"volume":648,"transactions":649,"vwap":650},"2026-07-30",82.9,82.515,40407332.242001,117416,82.7653,{"date":652,"open":653,"high":654,"low":655,"close":597,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",84.1,84.1513,82.7,-1.39,-1.65,41445198.335016,114109,83.3161,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",83.86,84.34,83.845,84.24,0.49,0.59,25366895.324191,67296,84.1656,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",83.73,83.87,83.52,83.75,0.5,0.6,23818953.527583,68320,83.7296,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":429,"percent_change":430,"volume":689,"transactions":690,"vwap":691},"2026-07-24",83.31,83.655,83.225,83.25,15105997.719517,59240,83.3929,{"date":693,"open":694,"high":688,"low":695,"close":696,"change":347,"percent_change":118,"volume":697,"transactions":698,"vwap":699},"2026-07-23",82.99,82.96,83.17,29152762.251686,82644,83.113,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":40,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",83.605,83.7,83.3801,83.44,-0.26,15988382.210136,60776,83.5112,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":212,"percent_change":347,"volume":716,"transactions":717,"vwap":718},"2026-07-21",83.735,83.77,83.43,83.66,14287531.893324,59804,83.6689,{"date":720,"open":721,"high":664,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",84.31,83.815,83.89,-0.63,-0.75,24289038.886621,74611,83.9798,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":537,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",84.62,84.82,84.49,84.52,0.37,22065623.135226,62125,84.6058,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",83.84,84.22,83.79,84.21,-0.03,-0.04,20817836.985124,63749,84.0207,{"date":751,"open":752,"high":753,"low":752,"close":666,"change":582,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",84.08,84.405,0.19,17837800.530607,61812,84.2544,{"date":759,"open":760,"high":761,"low":762,"close":752,"change":367,"percent_change":581,"volume":763,"transactions":764,"vwap":765},"2026-07-14",84.18,84.5,84.035,23308412.955479,65339,84.1825,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":244,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",84.185,84.28,83.934,83.97,-0.59,18742492.527529,74906,84.0501,{"date":777,"open":778,"high":779,"low":769,"close":780,"change":147,"percent_change":147,"volume":781,"transactions":9,"vwap":780},"2026-07-10",84.51,84.63,84.47,14454100,{"date":783,"open":769,"high":784,"low":785,"close":733,"change":581,"percent_change":419,"volume":786,"transactions":9,"vwap":733},"2026-07-09",84.68,84.26,18625300,{"date":788,"open":721,"high":789,"low":790,"close":791,"change":792,"percent_change":40,"volume":793,"transactions":9,"vwap":791},"2026-07-08",84.45,84.059998,84.36,-0.19,25806600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",85.12,85.17,84.54,84.55,-0.9,-1.05,24816400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":296,"percent_change":222,"volume":809,"transactions":9,"vwap":808},"2026-07-06",85.43,85.48,85.18,85.45,17940900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":398,"percent_change":398,"volume":816,"transactions":9,"vwap":815},"2026-07-02",85.38,85.78,85.37,85.51,20816300,{"date":818,"open":806,"high":819,"low":805,"close":820,"change":800,"percent_change":275,"volume":821,"transactions":9,"vwap":820},"2026-07-01",85.79,85.52,28109800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",87.15,87.18,86.38,86.42,-1.03,-1.18,31079500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":366,"percent_change":430,"volume":837,"transactions":9,"vwap":836},"2026-06-29",87.36,87.54,87.3,87.45,19457200,{"date":839,"open":840,"high":841,"low":842,"close":833,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":833},"2026-06-26",87.010002,87.37,87,0.01,21650800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":745,"percent_change":745,"volume":851,"transactions":9,"vwap":850},"2026-06-25",87.58,87.79,87.29,87.35,28380000,{"date":853,"open":824,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",87.47,87.12,87.38,1.18,1.37,41837000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":367,"percent_change":581,"volume":866,"transactions":9,"vwap":865},"2026-06-23",86.12,86.43,86.099998,86.2,19145500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":55,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",86.3,86.33,85.97,86.089996,-0.76,28595100,{"date":876,"open":877,"high":825,"low":878,"close":879,"change":880,"percent_change":667,"volume":881,"transactions":9,"vwap":879},"2026-06-18",87.07,86.65,86.75,0.42,32350900,{"date":883,"open":870,"high":884,"low":885,"close":870,"change":408,"percent_change":582,"volume":886,"transactions":9,"vwap":870},"2026-06-17",86.59,85.93,34507500,{"date":888,"open":889,"high":826,"low":885,"close":890,"change":75,"percent_change":305,"volume":891,"transactions":9,"vwap":890},"2026-06-16",85.96,86.19,26472500,{"date":893,"open":889,"high":894,"low":895,"close":896,"change":295,"percent_change":296,"volume":897,"transactions":9,"vwap":896},"2026-06-15",86.11,85.67,85.72,17632700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":48,"percent_change":159,"volume":904,"transactions":9,"vwap":903},"2026-06-12",85.64,85.83,85.41,85.77,23092600,{"date":906,"open":797,"high":907,"low":908,"close":909,"change":486,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-11",86.040001,85.040001,85.98,1.3,35190500,{"date":913,"open":796,"high":914,"low":915,"close":916,"change":159,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-10",85.3,84.7,84.88,-0.28,21258300,{"date":920,"open":921,"high":807,"low":922,"close":796,"change":678,"percent_change":668,"volume":923,"transactions":9,"vwap":796},"2026-06-09",84.97,84.78,22617700,{"date":925,"open":926,"high":927,"low":731,"close":731,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":731},"2026-06-08",85.23,85.33,-0.44,-0.52,22922700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":928,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-05",84.99,85.35,84.92,85.059998,-0.51,26461200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":754,"percent_change":193,"volume":945,"transactions":9,"vwap":944},"2026-06-04",85.61,85.71,85.42,85.5,15866500,{"date":947,"open":948,"high":805,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",85.29,85.099998,85.31,-0.34,-0.4,15372000,{"date":955,"open":956,"high":957,"low":944,"close":958,"change":616,"percent_change":337,"volume":959,"transactions":9,"vwap":958},"2026-06-02",85.8,85.82,85.65,20319000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":506,"percent_change":951,"volume":966,"transactions":9,"vwap":965},"2026-06-01",84.93,85.54,84.8,85.47,26322400,{"date":968,"open":969,"high":889,"low":970,"close":971,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-29",85.81,85.55,85.76,0.02,33118600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",85.36,85.85,85.27,85.74,0.44,0.52,25417300,{"date":984,"open":985,"high":806,"low":986,"close":914,"change":987,"percent_change":600,"volume":988,"transactions":9,"vwap":914},"2026-05-27",85.25,85.15,0.2,23589600,{"date":990,"open":991,"high":812,"low":992,"close":949,"change":880,"percent_change":678,"volume":993,"transactions":9,"vwap":949},"2026-05-26",85.34,84.9,22531200,{"date":995,"open":996,"high":784,"low":997,"close":784,"change":998,"percent_change":305,"volume":999,"transactions":9,"vwap":784},"2026-05-22",84.61,84.14,0.46,27987700,{"date":1001,"open":1002,"high":785,"low":1003,"close":742,"change":537,"percent_change":735,"volume":1004,"transactions":9,"vwap":742},"2026-05-21",83.62,83.33,24887000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",83.059998,84,83.040001,83.91,0.89,1.07,44498000,{"date":1015,"open":695,"high":1016,"low":513,"close":1017,"change":1018,"percent_change":317,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",83.23,83.019997,-0.54,35346600,{"date":1021,"open":703,"high":1022,"low":1023,"close":1024,"change":265,"percent_change":123,"volume":1025,"transactions":9,"vwap":1024},"2026-05-18",83.92,83.32,83.56,26166200,{"date":1027,"open":675,"high":771,"low":1028,"close":715,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":715},"2026-05-15",83.59,-1.26,-1.48,50796000,{"date":1033,"open":1034,"high":812,"low":1035,"close":935,"change":418,"percent_change":408,"volume":1036,"transactions":9,"vwap":935},"2026-05-14",85.26,84.91,25247200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":964,"change":792,"percent_change":40,"volume":1042,"transactions":9,"vwap":964},"2026-05-13",84.94,85.050003,84.59,26295100,{"date":1044,"open":1045,"high":1046,"low":935,"close":933,"change":388,"percent_change":557,"volume":1047,"transactions":9,"vwap":933},"2026-05-12",85.19,85.2,27680600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":929,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",85.88,85.92,85.49,85.56,-0.6,17713700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":678,"volume":1063,"transactions":9,"vwap":1061},"2026-05-08",86.059998,86.28,85.99,86.080002,0.43,30797600,{"date":1065,"open":1059,"high":1066,"low":1067,"close":958,"change":448,"percent_change":244,"volume":1068,"transactions":9,"vwap":958},"2026-05-07",86.29,85.6,21178300,{"date":1070,"open":1071,"high":1072,"low":1051,"close":1061,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1061},"2026-05-06",86.050003,86.17,0.65,0.76,22530700,{"date":1077,"open":986,"high":1052,"low":1078,"close":805,"change":75,"percent_change":305,"volume":1079,"transactions":9,"vwap":805},"2026-05-05",85.089996,18226500,{"date":1081,"open":934,"high":976,"low":1082,"close":1083,"change":317,"percent_change":873,"volume":1084,"transactions":9,"vwap":1083},"2026-05-04",84.76,84.96,27226000,{"date":1086,"open":944,"high":1087,"low":991,"close":941,"change":398,"percent_change":398,"volume":1088,"transactions":9,"vwap":941},"2026-05-01",86,21281000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":573,"percent_change":223,"volume":1095,"transactions":9,"vwap":1094},"2026-04-30",85.89,85.9,85.39,85.62,28516200,{"date":1097,"open":1060,"high":1060,"low":970,"close":1098,"change":557,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",85.7,-0.78,29020800,{"date":1102,"open":862,"high":1103,"low":1104,"close":1103,"change":366,"percent_change":430,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",86.37,85.94,14553600,{"date":1107,"open":1108,"high":1109,"low":890,"close":1059,"change":448,"percent_change":244,"volume":1110,"transactions":9,"vwap":1059},"2026-04-27",86.49,86.62,19250100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":582,"percent_change":616,"volume":1117,"transactions":9,"vwap":1116},"2026-04-24",86.46,86.82,86.25,86.71,22285700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":792,"percent_change":40,"volume":1124,"transactions":9,"vwap":1123},"2026-04-23",86.83,87.040001,86.24,86.55,21106700,{"date":1126,"open":1127,"high":1128,"low":1116,"close":1129,"change":192,"percent_change":987,"volume":1130,"transactions":9,"vwap":1129},"2026-04-22",87.050003,87.16,86.74,13676800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":108,"percent_change":556,"volume":1137,"transactions":9,"vwap":1136},"2026-04-21",86.97,87.089996,86.53,86.57,19798700,{"date":1139,"open":1140,"high":1141,"low":1116,"close":1127,"change":147,"percent_change":147,"volume":1142,"transactions":9,"vwap":1127},"2026-04-20",87.11,87.13,14623500,{"date":1144,"open":1127,"high":1145,"low":1146,"close":877,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":877},"2026-04-17",87.21,86.89,0.79,0.92,29604100,{"date":1151,"open":1152,"high":1133,"low":865,"close":1059,"change":556,"percent_change":724,"volume":1153,"transactions":9,"vwap":1059},"2026-04-16",86.92,20001000,{"date":1155,"open":1156,"high":877,"low":1157,"close":1120,"change":1158,"percent_change":928,"volume":1159,"transactions":9,"vwap":1120},"2026-04-15",87.019997,86.73,-0.38,15119600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1145,"change":998,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1145},"2026-04-14",86.7,87.24,86.63,0.53,16606900,{"date":1168,"open":1169,"high":1170,"low":1115,"close":879,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":879},"2026-04-13",86.44,86.8,0.26,0.3,12719700,{"date":1175,"open":1176,"high":1177,"low":870,"close":1108,"change":48,"percent_change":159,"volume":1178,"transactions":9,"vwap":1108},"2026-04-10",86.6,86.68,13247700,{"date":1180,"open":1181,"high":1141,"low":1182,"close":1162,"change":40,"percent_change":164,"volume":1183,"transactions":9,"vwap":1162},"2026-04-09",86.69,86.39,18909100,{"date":1185,"open":833,"high":841,"low":1157,"close":1152,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1152},"2026-04-08",0.28,0.32,22244900,{"date":1190,"open":1191,"high":1177,"low":1192,"close":1193,"change":398,"percent_change":398,"volume":1194,"transactions":9,"vwap":1193},"2026-04-07",86.52,85.91,86.64,22747200,{"date":1196,"open":1197,"high":1198,"low":1182,"close":878,"change":25,"percent_change":1199,"volume":1200,"transactions":9,"vwap":878},"2026-04-06",86.5,86.85,-0.16,14660300,{"date":1202,"open":1203,"high":1198,"low":1204,"close":1205,"change":1165,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-02",86.21,86.15,86.79,0.61,33310600,{"date":1209,"open":1059,"high":1116,"low":1210,"close":1211,"change":448,"percent_change":244,"volume":1212,"transactions":9,"vwap":1211},"2026-04-01",86.23,86.26,31157600,{"date":1214,"open":1215,"high":1128,"low":1136,"close":1181,"change":223,"percent_change":265,"volume":1216,"transactions":9,"vwap":1181},"2026-03-31",86.93,47112200,{"date":1218,"open":1164,"high":1219,"low":1108,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-30",86.95,86.78,1.14,1.33,36473200,{"date":1225,"open":944,"high":864,"low":808,"close":900,"change":387,"percent_change":556,"volume":1226,"transactions":9,"vwap":900},"2026-03-27",39928900,{"date":1228,"open":1229,"high":1230,"low":885,"close":894,"change":1231,"percent_change":548,"volume":1232,"transactions":9,"vwap":894},"2026-03-26",86.34,86.61,-0.73,39537000,{"date":1234,"open":879,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-25",86.88,86.48,86.84,0.83,0.97,37861000,{"date":1242,"open":896,"high":1066,"low":1053,"close":1243,"change":1158,"percent_change":928,"volume":1244,"transactions":9,"vwap":1243},"2026-03-24",86.010002,51799400,{"date":1246,"open":1247,"high":1248,"low":1104,"close":1182,"change":1249,"percent_change":1073,"volume":1250,"transactions":9,"vwap":1182},"2026-03-23",86.18,86.72,0.56,69686700,{"date":1252,"open":1253,"high":1254,"low":971,"close":901,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":901},"2026-03-20",86.81,86.86,-1.66,-1.9,78948500,{"date":1259,"open":1260,"high":1261,"low":1133,"close":1262,"change":1165,"percent_change":1206,"volume":1263,"transactions":9,"vwap":1262},"2026-03-19",87.059998,87.73,87.49,60307400,{"date":1265,"open":833,"high":1266,"low":1215,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-18",87.48,86.96,-0.49,-0.56,37596600,{"date":1272,"open":833,"high":1273,"low":1274,"close":836,"change":600,"percent_change":1186,"volume":1275,"transactions":9,"vwap":836},"2026-03-17",87.57,87.32,19578100,{"date":1277,"open":825,"high":1278,"low":1267,"close":1145,"change":1279,"percent_change":627,"volume":1280,"transactions":9,"vwap":1145},"2026-03-16",87.34,0.67,37341500,{"date":1282,"open":1215,"high":824,"low":1283,"close":1284,"change":448,"percent_change":1268,"volume":1285,"transactions":9,"vwap":1284},"2026-03-13",86.47,86.54,43460000,{"date":1287,"open":1288,"high":1289,"low":1220,"close":1133,"change":467,"percent_change":468,"volume":1290,"transactions":9,"vwap":1133},"2026-03-12",86.91,87.25,48977000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":68,"volume":1298,"transactions":9,"vwap":1296},"2026-03-11",87.75,87.81,87.080002,87.14,-1.14,54679900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":377,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-10",88.8,88.95,88.27,88.28,-1.06,48651500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":627,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-09",88.3,89.32,88.21,89.23,0.87,52478700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":203,"volume":1322,"transactions":9,"vwap":1320},"2026-03-06",88.32,88.94,88.019997,88.46,-0.33,58136900,{"date":1324,"open":1325,"high":1318,"low":1326,"close":1327,"change":447,"percent_change":952,"volume":1328,"transactions":9,"vwap":1327},"2026-03-05",88.63,88.51,88.79,45768900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":917,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-04",89.27,89.44,89.099998,89.15,-0.31,47069500,{"date":1338,"open":1339,"high":1340,"low":1318,"close":1341,"change":26,"percent_change":468,"volume":1342,"transactions":9,"vwap":1341},"2026-03-03",88.98,89.67,89.43,51850400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-02",89.98,89.99,89.36,89.61,-1.21,-1.33,55465500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":305,"percent_change":1206,"volume":1358,"transactions":9,"vwap":1357},"2026-02-27",90.69,90.86,90.55,90.82,51272000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-26",90.059998,90.32,90.050003,90.27,0.36,0.4,29447100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":843,"percent_change":843,"volume":1373,"transactions":9,"vwap":1372},"2026-02-25",89.71,90.080002,89.91,23625800,{"date":1375,"open":1376,"high":1363,"low":1377,"close":1378,"change":582,"percent_change":616,"volume":1379,"transactions":9,"vwap":1378},"2026-02-24",89.95,89.76,89.9,24933900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":735,"volume":1387,"transactions":9,"vwap":1385},"2026-02-23",89.55,90,89.53,89.74,0.33,33614600,{"date":1389,"open":1390,"high":1385,"low":1391,"close":1392,"change":48,"percent_change":212,"volume":1393,"transactions":9,"vwap":1392},"2026-02-20",89.7,88.93,89.41,49610800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":366,"percent_change":430,"volume":1400,"transactions":9,"vwap":1399},"2026-02-19",89.4,89.72,89.37,89.62,28658600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1384,"change":951,"percent_change":1158,"volume":1406,"transactions":9,"vwap":1384},"2026-02-18",89.69,89.86,89.47,35415400,{"date":1408,"open":1409,"high":1410,"low":1377,"close":1411,"change":419,"percent_change":192,"volume":1412,"transactions":9,"vwap":1411},"2026-02-17",89.93,90.12,89.87,32356700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1397,"change":667,"percent_change":305,"volume":1418,"transactions":9,"vwap":1397},"2026-02-13",89.63,89.81,89.52,56785200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1312,"change":1424,"percent_change":1222,"volume":1425,"transactions":9,"vwap":1312},"2026-02-12",88.36,89.28,88.35,1.17,48454900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":387,"percent_change":316,"volume":1432,"transactions":9,"vwap":1431},"2026-02-11",88.040001,88.48,87.94,88.059998,37014000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1436},"2026-02-10",88.24,88.53,88.22,1.01,1.15,37253700,{"date":1442,"open":1443,"high":847,"low":1444,"close":1445,"change":147,"percent_change":147,"volume":1446,"transactions":9,"vwap":1445},"2026-02-09",87.2,87.029999,87.52,24708900,{"date":1448,"open":836,"high":834,"low":1443,"close":834,"change":356,"percent_change":74,"volume":1449,"transactions":9,"vwap":834},"2026-02-06",33461800,{"date":1451,"open":1215,"high":1266,"low":879,"close":1266,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1266},"2026-02-05",0.94,1.09,50268900,{"date":1456,"open":1164,"high":1220,"low":1113,"close":1284,"change":40,"percent_change":164,"volume":1457,"transactions":9,"vwap":1284},"2026-02-04",37872900,{"date":1459,"open":1108,"high":1220,"low":863,"close":1460,"change":337,"percent_change":600,"volume":1461,"transactions":9,"vwap":1460},"2026-02-03",86.76,27438200,{"date":1463,"open":1156,"high":1260,"low":1123,"close":1123,"change":128,"percent_change":557,"volume":1464,"transactions":9,"vwap":1123},"2026-02-02",38171400,{"date":1466,"open":856,"high":1467,"low":1141,"close":1141,"change":1268,"percent_change":1269,"volume":1468,"transactions":9,"vwap":1141},"2026-01-30",87.56,45832200,{"date":1470,"open":824,"high":1471,"low":1295,"close":1472,"change":972,"percent_change":972,"volume":1473,"transactions":9,"vwap":1472},"2026-01-29",87.74,87.62,43855000,{"date":1475,"open":1476,"high":1477,"low":849,"close":1478,"change":468,"percent_change":212,"volume":1479,"transactions":9,"vwap":1478},"2026-01-28",87.51,87.7,87.6,38750300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":556,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-27",88.11,88.25,87.68,87.8,-0.62,35180100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1423,"change":880,"percent_change":564,"volume":1493,"transactions":9,"vwap":1423},"2026-01-26",88.4,88.49,88.2,38882400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":600,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-23",87.83,88.029999,87.5,87.93,0.27,35968800,{"date":1503,"open":1504,"high":1505,"low":1296,"close":1506,"change":538,"percent_change":980,"volume":1507,"transactions":9,"vwap":1506},"2026-01-22",87.27,87.76,87.69,42419300,{"date":1509,"open":1170,"high":1266,"low":1109,"close":1510,"change":1511,"percent_change":1074,"volume":1512,"transactions":9,"vwap":1510},"2026-01-21",87.31,0.66,51220100,{"date":1514,"open":1164,"high":1444,"low":1284,"close":878,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":878},"2026-01-20",-1.15,-1.31,66009500,{"date":1519,"open":1520,"high":1317,"low":1521,"close":1485,"change":937,"percent_change":128,"volume":1522,"transactions":9,"vwap":1485},"2026-01-16",88.13,87.71,46382400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":147,"percent_change":147,"volume":1528,"transactions":9,"vwap":1527},"2026-01-15",88.64,88.66,88.31,37988900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":495,"percent_change":565,"volume":1535,"transactions":9,"vwap":1534},"2026-01-14",87.91,88.43,87.89,88.33,39233500,{"date":1537,"open":1538,"high":1531,"low":834,"close":1539,"change":419,"percent_change":192,"volume":1540,"transactions":9,"vwap":1539},"2026-01-13",87.88,87.82,30451400,{"date":1542,"open":1498,"high":1531,"low":1543,"close":1544,"change":706,"percent_change":103,"volume":1545,"transactions":9,"vwap":1544},"2026-01-12",87.41,87.67,36103100,{"date":1547,"open":835,"high":1548,"low":855,"close":1499,"change":565,"percent_change":1511,"volume":1549,"transactions":9,"vwap":1499},"2026-01-09",88,57348800,{"date":1551,"open":1552,"high":1553,"low":1289,"close":850,"change":928,"percent_change":244,"volume":1554,"transactions":9,"vwap":850},"2026-01-08",87.33,87.55,28204900,{"date":1556,"open":1557,"high":1558,"low":1266,"close":848,"change":495,"percent_change":565,"volume":1559,"transactions":9,"vwap":848},"2026-01-07",87.84,88.010002,39930900,{"date":1561,"open":824,"high":1278,"low":1562,"close":1563,"change":26,"percent_change":48,"volume":1564,"transactions":9,"vwap":1563},"2026-01-06",86.9,87.28,39015200,{"date":1566,"open":825,"high":1445,"low":1140,"close":1567,"change":1062,"percent_change":667,"volume":1568,"transactions":9,"vwap":1567},"2026-01-05",87.46,30178000,{"date":1570,"open":1571,"high":1543,"low":1156,"close":1444,"change":266,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1444},"2026-01-02",87.4,-0.15,40731300,{"date":1575,"open":1484,"high":1531,"low":1141,"close":1128,"change":254,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1128},"2025-12-31",-0.8,36500000,{"date":1579,"open":1471,"high":1428,"low":1544,"close":1580,"change":48,"percent_change":159,"volume":1581,"transactions":9,"vwap":1580},"2025-12-30",87.86,25106800,{"date":1583,"open":1584,"high":1585,"low":848,"close":1585,"change":1386,"percent_change":538,"volume":1586,"transactions":9,"vwap":1585},"2025-12-29",87.95,88.07,29399800,{"date":1588,"open":1589,"high":1590,"low":1478,"close":1471,"change":506,"percent_change":1321,"volume":1591,"transactions":9,"vwap":1471},"2025-12-26",88.099998,88.17,26522700,{"date":1593,"open":1505,"high":1594,"low":1595,"close":1497,"change":1165,"percent_change":1206,"volume":1596,"transactions":9,"vwap":1497},"2025-12-24",88.080002,87.65,25942000,{"date":1598,"open":877,"high":847,"low":1444,"close":1498,"change":408,"percent_change":582,"volume":1599,"transactions":9,"vwap":1498},"2025-12-23",33624100,{"date":1601,"open":1602,"high":1567,"low":1289,"close":833,"change":792,"percent_change":40,"volume":1603,"transactions":9,"vwap":833},"2025-12-22",87.42,25547100,{"date":1605,"open":1606,"high":1505,"low":1543,"close":1553,"change":557,"percent_change":873,"volume":1607,"transactions":9,"vwap":1553},"2025-12-19",87.61,37858100,{"date":1609,"open":1520,"high":1610,"low":1585,"close":1437,"change":880,"percent_change":564,"volume":1611,"transactions":9,"vwap":1437},"2025-12-18",88.38,39048900,{"date":1613,"open":1614,"high":1615,"low":847,"close":1485,"change":573,"percent_change":223,"volume":1616,"transactions":9,"vwap":1485},"2025-12-17",87.63,87.99,24668300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1538,"change":564,"percent_change":305,"volume":1622,"transactions":9,"vwap":1538},"2025-12-16",87.19,87.92,87.17,41018700,{"date":1624,"open":1625,"high":1538,"low":1626,"close":1571,"change":356,"percent_change":74,"volume":1627,"transactions":9,"vwap":1571},"2025-12-15",87.72,87.39,28611800,{"date":1629,"open":856,"high":1498,"low":1619,"close":1278,"change":590,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1278},"2025-12-12",-0.96,47030100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":123,"percent_change":25,"volume":1638,"transactions":9,"vwap":1637},"2025-12-11",88.69,88.83,88.16,88.19,26778700,{"date":1640,"open":1548,"high":1641,"low":1580,"close":1527,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1527},"2025-12-10",88.52,0.34,0.39,46833500,{"date":1646,"open":1647,"high":1423,"low":1557,"close":1648,"change":366,"percent_change":430,"volume":1649,"transactions":9,"vwap":1648},"2025-12-09",88.34,87.97,25771800,{"date":1651,"open":1637,"high":1492,"low":1467,"close":1538,"change":506,"percent_change":1321,"volume":1652,"transactions":9,"vwap":1538},"2025-12-08",32255200,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1590,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1590},"2025-12-05",88.55,88.050003,-0.41,-0.46,32808100,{"date":1661,"open":1662,"high":1391,"low":1429,"close":1663,"change":108,"percent_change":1018,"volume":1664,"transactions":9,"vwap":1663},"2025-12-04",88.91,88.58,25541500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1186,"volume":1672,"transactions":9,"vwap":1670},"2025-12-03",88.92,89.16,88.74,89.059998,0.25,23278600,{"date":1674,"open":1663,"high":1675,"low":1320,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-02",88.96,88.81,0.04,0.05,27605700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-01",88.85,88.99,88.71,88.77,-1.44,-1.6,47086600,{"date":1690,"open":1691,"high":1692,"low":1376,"close":1693,"change":448,"percent_change":387,"volume":1694,"transactions":9,"vwap":1693},"2025-11-28",90.46,90.53,90.21,40704300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1366,"percent_change":980,"volume":1700,"transactions":9,"vwap":1698},"2025-11-26",90.15,90.64,89.83,34099000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1171,"volume":1708,"transactions":9,"vwap":1706},"2025-11-25",90.31,90.59,90.13,90.24,0.23,36503300,{"date":1710,"open":1376,"high":1711,"low":1712,"close":1713,"change":495,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-24",90.07,89.78,90.010002,0.57,30865700,{"date":1717,"open":1718,"high":1340,"low":1719,"close":1720,"change":1500,"percent_change":1172,"volume":1721,"transactions":9,"vwap":1720},"2025-11-21",89.65,89.2,89.5,41938600,{"date":1723,"open":1683,"high":1724,"low":1683,"close":1312,"change":1725,"percent_change":1643,"volume":1726,"transactions":9,"vwap":1312},"2025-11-20",89.42,0.35,32945000,{"date":1728,"open":1312,"high":1729,"low":1682,"close":1730,"change":26,"percent_change":468,"volume":1731,"transactions":9,"vwap":1730},"2025-11-19",89.31,88.88,25782400,{"date":1733,"open":1734,"high":1735,"low":1301,"close":1670,"change":745,"percent_change":745,"volume":1736,"transactions":9,"vwap":1670},"2025-11-18",89.35,89.45,31967400,{"date":1738,"open":1739,"high":1740,"low":1339,"close":1741,"change":193,"percent_change":1671,"volume":1742,"transactions":9,"vwap":1741},"2025-11-17",89.080002,89.3,89.089996,25605800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":937,"percent_change":388,"volume":1748,"transactions":9,"vwap":1747},"2025-11-14",89.79,89.84,88.87,38550500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":517,"volume":1755,"transactions":9,"vwap":1753},"2025-11-13",89.8,89.94,89.38,-0.74,33825900,{"date":1757,"open":1376,"high":1362,"low":1758,"close":1410,"change":582,"percent_change":616,"volume":1759,"transactions":9,"vwap":1410},"2025-11-12",89.88,23594900,{"date":1761,"open":1376,"high":1711,"low":1712,"close":1762,"change":1763,"percent_change":998,"volume":1764,"transactions":9,"vwap":1762},"2025-11-11",89.96,0.41,18942300,{"date":1766,"open":1767,"high":1340,"low":1768,"close":1382,"change":147,"percent_change":147,"volume":1769,"transactions":9,"vwap":1382},"2025-11-10",89.49,89.39,24093500,{"date":1771,"open":1347,"high":1411,"low":1347,"close":1772,"change":792,"percent_change":48,"volume":1773,"transactions":9,"vwap":1772},"2025-11-07",89.57,28530100,{"date":1775,"open":1776,"high":1777,"low":1384,"close":1377,"change":1778,"percent_change":326,"volume":1779,"transactions":9,"vwap":1377},"2025-11-06",89.56,89.85,0.8,33027400,{"date":1781,"open":1782,"high":1382,"low":1730,"close":1675,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1675},"2025-11-05",89.51,-0.98,-1.09,44643400,{"date":1787,"open":1712,"high":1361,"low":1385,"close":1752,"change":987,"percent_change":193,"volume":1788,"transactions":9,"vwap":1752},"2025-11-04",26383800,{"date":1790,"open":1399,"high":1791,"low":1724,"close":1385,"change":556,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1385},"2025-11-03",89.82,-0.61,40752300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":347,"percent_change":103,"volume":1800,"transactions":9,"vwap":1799},"2025-10-31",90.56,90.66,90.2,90.29,38247300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1796,"change":316,"percent_change":128,"volume":1806,"transactions":9,"vwap":1796},"2025-10-30",90.39,90.97,90.35,42649200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-29",91.88,91.89,91.019997,91.089996,-0.93,-1.01,39551600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":600,"percent_change":1171,"volume":1822,"transactions":9,"vwap":1821},"2025-10-28",91.85,92.18,91.81,92.019997,23564500,{"date":1824,"open":1825,"high":1826,"low":1812,"close":1827,"change":537,"percent_change":1642,"volume":1828,"transactions":9,"vwap":1827},"2025-10-27",91.32,91.79,91.78,30033600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1677,"percent_change":1677,"volume":1835,"transactions":9,"vwap":1834},"2025-10-24",91.59,91.6,91.16,91.47,28266000,{"date":1837,"open":1838,"high":1826,"low":1839,"close":1840,"change":724,"percent_change":516,"volume":1841,"transactions":9,"vwap":1840},"2025-10-23",91.61,91.29,91.43,28275100,{"date":1843,"open":1844,"high":1819,"low":1845,"close":1846,"change":356,"percent_change":74,"volume":1847,"transactions":9,"vwap":1846},"2025-10-22",91.99,91.82,92.059998,30496200,{"date":1849,"open":1844,"high":28,"low":1850,"close":1851,"change":1852,"percent_change":667,"volume":1853,"transactions":9,"vwap":1851},"2025-10-21",91.91,92,0.45,24514300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1725,"percent_change":538,"volume":1860,"transactions":9,"vwap":1859},"2025-10-20",91.46,91.56,91.28,91.55,28429300,{"date":1862,"open":1863,"high":1839,"low":1864,"close":1865,"change":25,"percent_change":1572,"volume":1866,"transactions":9,"vwap":1865},"2025-10-17",91.25,90.9,91.2,40240400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":306,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",90.52,91.5,90.45,91.34,0.75,39631200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1797,"change":468,"percent_change":40,"volume":1880,"transactions":9,"vwap":1797},"2025-10-15",90.96,91.3,90.47,31333900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1355,"change":601,"percent_change":1187,"volume":1886,"transactions":9,"vwap":1355},"2025-10-14",90.65,90.92,90.43,29800000,{"date":1888,"open":1889,"high":1890,"low":1404,"close":1891,"change":295,"percent_change":296,"volume":1892,"transactions":9,"vwap":1891},"2025-10-13",90.28,90.58,90.57,28035500,{"date":1894,"open":1345,"high":1895,"low":1378,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-10",90.72,90.62,1.44,1.61,59389400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":222,"percent_change":573,"volume":1906,"transactions":9,"vwap":1905},"2025-10-09",89.17,89.29,89.010002,89.18,21578700,{"date":1908,"open":1909,"high":1399,"low":1910,"close":1911,"change":74,"percent_change":429,"volume":1912,"transactions":9,"vwap":1911},"2025-10-08",89.6,89.13,89.25,22506200,{"date":1914,"open":1915,"high":1753,"low":1676,"close":1905,"change":495,"percent_change":565,"volume":1916,"transactions":9,"vwap":1905},"2025-10-07",88.97,29103300,{"date":1918,"open":1684,"high":1668,"low":1919,"close":1920,"change":1921,"percent_change":83,"volume":1922,"transactions":9,"vwap":1920},"2025-10-06",88.65,88.67,-0.71,28371000,{"date":1924,"open":1415,"high":1397,"low":1331,"close":1753,"change":467,"percent_change":792,"volume":1925,"transactions":9,"vwap":1753},"2025-10-03",25884500,{"date":1927,"open":1729,"high":1403,"low":1928,"close":1382,"change":1171,"percent_change":601,"volume":1929,"transactions":9,"vwap":1382},"2025-10-02",89.19,23208300,{"date":1931,"open":1735,"high":1932,"low":1741,"close":1903,"change":573,"percent_change":223,"volume":1933,"transactions":9,"vwap":1903},"2025-10-01",89.64,39408900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1398,"change":706,"percent_change":506,"volume":1939,"transactions":9,"vwap":1398},"2025-09-30",89.66,90.040001,89.21,38584000,{"date":1941,"open":1903,"high":1385,"low":1942,"close":1415,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1415},"2025-09-29",89.26,0.73,0.82,32286200,{"date":1947,"open":1683,"high":1405,"low":1634,"close":1948,"change":573,"percent_change":223,"volume":1949,"transactions":9,"vwap":1948},"2025-09-26",88.9,30955100,{"date":1951,"open":1682,"high":1952,"low":1320,"close":1339,"change":1953,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1339},"2025-09-25",89.029999,0,29882500,{"date":1956,"open":1739,"high":1668,"low":1957,"close":1339,"change":951,"percent_change":1158,"volume":1958,"transactions":9,"vwap":1339},"2025-09-24",88.7,28098000,{"date":1960,"open":1915,"high":1347,"low":1961,"close":1310,"change":496,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1310},"2025-09-23",88.75,0.7,26689000,{"date":1965,"open":1966,"high":1662,"low":1967,"close":1957,"change":118,"percent_change":447,"volume":1968,"transactions":9,"vwap":1957},"2025-09-22",88.82,88.54,24758200,{"date":1970,"open":1971,"high":1312,"low":1327,"close":1972,"change":467,"percent_change":792,"volume":1973,"transactions":9,"vwap":1972},"2025-09-19",89.07,89.019997,32509200,{"date":1975,"open":1942,"high":1405,"low":1948,"close":1928,"change":1813,"percent_change":828,"volume":1976,"transactions":9,"vwap":1928},"2025-09-18",55717900,{"date":1978,"open":1979,"high":1980,"low":1411,"close":1410,"change":212,"percent_change":164,"volume":1981,"transactions":9,"vwap":1410},"2025-09-17",90.71,91.040001,49121800,{"date":1983,"open":1984,"high":1985,"low":1937,"close":1805,"change":754,"percent_change":337,"volume":1986,"transactions":9,"vwap":1805},"2025-09-16",90.089996,90.5,26794200,{"date":1988,"open":1697,"high":1691,"low":1711,"close":1989,"change":337,"percent_change":1707,"volume":1990,"transactions":9,"vwap":1989},"2025-09-15",90.16,24820100,{"date":1992,"open":1699,"high":1345,"low":1767,"close":1376,"change":243,"percent_change":448,"volume":1993,"transactions":9,"vwap":1376},"2025-09-12",32968600,{"date":1995,"open":1372,"high":1996,"low":1378,"close":1997,"change":679,"percent_change":1279,"volume":1998,"transactions":9,"vwap":1997},"2025-09-11",90.48,90.34,46694400,{"date":2000,"open":1396,"high":1711,"low":1928,"close":1385,"change":495,"percent_change":1714,"volume":2001,"transactions":9,"vwap":1385},"2025-09-10",40713600,{"date":2003,"open":1396,"high":1382,"low":1683,"close":1312,"change":937,"percent_change":388,"volume":2004,"transactions":9,"vwap":1312},"2025-09-09",37126400,{"date":2006,"open":1902,"high":1377,"low":2007,"close":1385,"change":857,"percent_change":1222,"volume":2008,"transactions":9,"vwap":1385},"2025-09-08",89.12,54538700,{"date":2010,"open":1437,"high":2011,"low":2012,"close":2013,"change":1222,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-05",88.61,88.14,88.56,1.52,69668000,{"date":2017,"open":1156,"high":1163,"low":2018,"close":2019,"change":1511,"percent_change":1074,"volume":2020,"transactions":9,"vwap":2019},"2025-09-04",86.58,87.23,40501600,{"date":2022,"open":885,"high":1253,"low":1091,"close":1136,"change":1452,"percent_change":486,"volume":2023,"transactions":9,"vwap":1136},"2025-09-03",52499500,{"date":2025,"open":2026,"high":2027,"low":806,"close":2026,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2026},"2025-09-02",85.63,85.84,-0.97,-1.12,48760600,{"date":2032,"open":1460,"high":1254,"low":1169,"close":1176,"change":1486,"percent_change":1921,"volume":2033,"transactions":9,"vwap":1176},"2025-08-29",41686400,{"date":2035,"open":1220,"high":2036,"low":2037,"close":2038,"change":1714,"percent_change":1511,"volume":2039,"transactions":9,"vwap":2038},"2025-08-28",87.26,86.66,87.22,32205900,{"date":2041,"open":894,"high":2037,"low":1087,"close":878,"change":265,"percent_change":123,"volume":2042,"transactions":9,"vwap":878},"2025-08-27",38142800,{"date":2044,"open":2045,"high":1205,"low":2046,"close":879,"change":295,"percent_change":296,"volume":2047,"transactions":9,"vwap":879},"2025-08-26",86.51,86.22,30259300,{"date":2049,"open":1157,"high":1127,"low":878,"close":1170,"change":164,"percent_change":506,"volume":2050,"transactions":9,"vwap":1170},"2025-08-25",27011900,{"date":2052,"open":1120,"high":835,"low":1248,"close":1127,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1127},"2025-08-22",0.64,0.74,49871900,{"date":2057,"open":2058,"high":1177,"low":894,"close":2059,"change":448,"percent_change":244,"volume":2060,"transactions":9,"vwap":2059},"2025-08-21",86.56,86.41,28643900,{"date":2062,"open":884,"high":1133,"low":2058,"close":1237,"change":754,"percent_change":193,"volume":2063,"transactions":9,"vwap":1237},"2025-08-20",25912500,{"date":2065,"open":2066,"high":879,"low":2066,"close":878,"change":678,"percent_change":565,"volume":2067,"transactions":9,"vwap":878},"2025-08-19",86.45,28780600,{"date":2069,"open":1197,"high":1284,"low":1060,"close":1204,"change":164,"percent_change":506,"volume":2070,"transactions":9,"vwap":1204},"2025-08-18",26777500,{"date":2072,"open":2037,"high":1220,"low":1115,"close":2073,"change":1486,"percent_change":1921,"volume":2074,"transactions":9,"vwap":2073},"2025-08-15",86.4,36343600,{"date":2076,"open":1476,"high":1476,"low":1146,"close":1156,"change":317,"percent_change":1754,"volume":2077,"transactions":9,"vwap":1156},"2025-08-14",33397400,{"date":2079,"open":2080,"high":1294,"low":2081,"close":1544,"change":2082,"percent_change":1238,"volume":2083,"transactions":9,"vwap":1544},"2025-08-13",87.44,87.43,0.72,30817500,{"date":2085,"open":1562,"high":1133,"low":1123,"close":1219,"change":928,"percent_change":244,"volume":2086,"transactions":9,"vwap":1219},"2025-08-12",41052300,{"date":2088,"open":834,"high":1544,"low":1563,"close":1626,"change":430,"percent_change":367,"volume":2089,"transactions":9,"vwap":1626},"2025-08-11",20100900,{"date":2091,"open":833,"high":1626,"low":824,"close":849,"change":1158,"percent_change":448,"volume":2092,"transactions":9,"vwap":849},"2025-08-08",21596300,{"date":2094,"open":1620,"high":1483,"low":2095,"close":1544,"change":1572,"percent_change":467,"volume":2096,"transactions":9,"vwap":1544},"2025-08-07",87.59,29213100,{"date":2098,"open":1557,"high":1656,"low":1152,"close":1539,"change":937,"percent_change":128,"volume":2099,"transactions":9,"vwap":1539},"2025-08-06",42589300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1534,"change":1500,"percent_change":537,"volume":2105,"transactions":9,"vwap":1534},"2025-08-05",87.85,88.45,87.78,28586100,{"date":2107,"open":2108,"high":2109,"low":1595,"close":1431,"change":600,"percent_change":1500,"volume":2110,"transactions":9,"vwap":1431},"2025-08-04",87.96,88.15,36425200,{"date":2112,"open":1467,"high":1499,"low":1445,"close":1539,"change":326,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1539},"2025-08-01",1.04,63434500,{"date":2116,"open":1141,"high":1543,"low":1237,"close":1152,"change":1678,"percent_change":356,"volume":2117,"transactions":9,"vwap":1152},"2025-07-31",49814100,{"date":2119,"open":2120,"high":1267,"low":2058,"close":2121,"change":233,"percent_change":929,"volume":2122,"transactions":9,"vwap":2121},"2025-07-30",86.77,86.87,40670900,{"date":2124,"open":1210,"high":1278,"low":865,"close":1274,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1274},"2025-07-29",1.45,1.69,47828300,{"date":2129,"open":1060,"high":865,"low":901,"close":2130,"change":1269,"percent_change":317,"volume":2131,"transactions":9,"vwap":2130},"2025-07-28",85.87,26812500,{"date":2133,"open":956,"high":1169,"low":896,"close":863,"change":2134,"percent_change":626,"volume":2135,"transactions":9,"vwap":863},"2025-07-25",0.54,27196200,{"date":2137,"open":970,"high":1122,"low":815,"close":1091,"change":1572,"percent_change":467,"volume":2138,"transactions":9,"vwap":1091},"2025-07-24",25164800,{"date":2140,"open":1071,"high":865,"low":819,"close":907,"change":108,"percent_change":556,"volume":2141,"transactions":9,"vwap":907},"2025-07-23",31008500,{"date":2143,"open":1072,"high":2120,"low":894,"close":1191,"change":981,"percent_change":679,"volume":2144,"transactions":9,"vwap":1191},"2025-07-22",35190300,{"date":2146,"open":2046,"high":2045,"low":889,"close":1087,"change":1074,"percent_change":1011,"volume":2147,"transactions":9,"vwap":1087},"2025-07-21",40019500,{"date":2149,"open":805,"high":2150,"low":949,"close":2151,"change":581,"percent_change":419,"volume":2152,"transactions":9,"vwap":2151},"2025-07-18",85.46,85.24,27534900,{"date":2154,"open":2155,"high":1052,"low":933,"close":2156,"change":147,"percent_change":147,"volume":2157,"transactions":9,"vwap":2156},"2025-07-17",85.22,85.11,31875500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":418,"percent_change":408,"volume":2164,"transactions":9,"vwap":2163},"2025-07-16",85.28,85.66,84.19,85.13,65987700,{"date":2166,"open":1091,"high":1192,"low":992,"close":2167,"change":1054,"percent_change":254,"volume":2168,"transactions":9,"vwap":2167},"2025-07-15",85.010002,40455000,{"date":2170,"open":963,"high":1050,"low":2171,"close":941,"change":26,"percent_change":48,"volume":2172,"transactions":9,"vwap":941},"2025-07-14",85.32,24609500,{"date":2174,"open":1210,"high":2175,"low":900,"close":819,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":819},"2025-07-11",86.27,-1.2,-1.38,40764800,{"date":2180,"open":1120,"high":1260,"low":1108,"close":2181,"change":356,"percent_change":74,"volume":2182,"transactions":9,"vwap":2181},"2025-07-10",86.99,24525500,{"date":2184,"open":890,"high":1215,"low":1247,"close":1215,"change":326,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1215},"2025-07-09",1.05,29821900,{"date":2188,"open":2189,"high":907,"low":2190,"close":2191,"change":2192,"percent_change":266,"volume":2193,"transactions":9,"vwap":2191},"2025-07-08",85.57,85.44,86.029999,-0.11,31407000,{"date":2195,"open":1284,"high":2058,"low":1051,"close":2196,"change":2197,"percent_change":377,"volume":2198,"transactions":9,"vwap":2196},"2025-07-07",86.14,-0.83,38314700,{"date":2200,"open":1621,"high":849,"low":1198,"close":1133,"change":1792,"percent_change":254,"volume":2201,"transactions":9,"vwap":1133},"2025-07-03",26729100,{"date":2203,"open":1619,"high":2095,"low":2204,"close":847,"change":1269,"percent_change":2205,"volume":2206,"transactions":9,"vwap":847},"2025-07-02",87.099998,-0.64,39382200,{"date":2208,"open":1520,"high":1527,"low":2209,"close":2012,"change":2192,"percent_change":123,"volume":2210,"transactions":9,"vwap":2012},"2025-07-01",87.66,38960600,{"date":2212,"open":1580,"high":2213,"low":1606,"close":1483,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1483},"2025-06-30",88.44,0.86,0.98,53695200,{"date":2218,"open":1273,"high":1636,"low":1163,"close":1626,"change":1269,"percent_change":2205,"volume":2219,"transactions":9,"vwap":1626},"2025-06-27",74993500,{"date":2221,"open":2095,"high":1584,"low":1443,"close":1584,"change":980,"percent_change":678,"volume":2222,"transactions":9,"vwap":1584},"2025-06-26",30467500,{"date":2224,"open":1140,"high":1476,"low":1170,"close":1476,"change":367,"percent_change":581,"volume":2225,"transactions":9,"vwap":1476},"2025-06-25",26345300,{"date":2227,"open":1283,"high":2095,"low":863,"close":1571,"change":626,"percent_change":1943,"volume":2228,"transactions":9,"vwap":1571},"2025-06-24",32959100,{"date":2230,"open":1215,"high":2080,"low":2120,"close":2120,"change":1186,"percent_change":1187,"volume":2231,"transactions":9,"vwap":2120},"2025-06-23",36851800,{"date":2233,"open":2196,"high":1205,"low":2234,"close":1108,"change":1199,"percent_change":26,"volume":2235,"transactions":9,"vwap":1108},"2025-06-20",85.95,26001900,{"date":2237,"open":1235,"high":1134,"low":2238,"close":878,"change":419,"percent_change":192,"volume":2239,"transactions":9,"vwap":878},"2025-06-18",86.35,38589000,{"date":2241,"open":1087,"high":2037,"low":2242,"close":1197,"change":2113,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1197},"2025-06-17",85.75,1.22,34521600,{"date":2246,"open":1061,"high":863,"low":2150,"close":2150,"change":2247,"percent_change":1814,"volume":2248,"transactions":9,"vwap":2150},"2025-06-16",-0.87,36496600,{"date":2250,"open":1157,"high":1235,"low":813,"close":870,"change":548,"percent_change":1630,"volume":2251,"transactions":9,"vwap":870},"2025-06-13",49374000,{"date":2253,"open":1146,"high":1443,"low":1176,"close":1621,"change":113,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1621},"2025-06-12",1.2,43017800,{"date":2257,"open":969,"high":2073,"low":942,"close":2196,"change":1171,"percent_change":1172,"volume":2258,"transactions":9,"vwap":2196},"2025-06-11",36334800,{"date":2260,"open":864,"high":1247,"low":820,"close":1050,"change":980,"percent_change":495,"volume":2261,"transactions":9,"vwap":1050},"2025-06-10",24857000,{"date":2263,"open":908,"high":900,"low":908,"close":2190,"change":366,"percent_change":367,"volume":2264,"transactions":9,"vwap":2190},"2025-06-09",26560800,{"date":2266,"open":819,"high":885,"low":2160,"close":934,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":934},"2025-06-06",-1.1,-1.27,38130100,{"date":2271,"open":1177,"high":1215,"low":2046,"close":2066,"change":356,"percent_change":74,"volume":2272,"transactions":9,"vwap":2066},"2025-06-05",37664700,{"date":2274,"open":819,"high":878,"low":958,"close":1182,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1182},"2025-06-04",1.38,1.62,57441500,{"date":2279,"open":2190,"high":979,"low":2280,"close":2167,"change":1572,"percent_change":26,"volume":2281,"transactions":9,"vwap":2167},"2025-06-03",84.89,33731300,{"date":2283,"open":948,"high":965,"low":2284,"close":2285,"change":2029,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-02",84.79,85.16,-1.3,46213100,{"date":2289,"open":872,"high":1283,"low":1050,"close":1059,"change":581,"percent_change":419,"volume":2290,"transactions":9,"vwap":1059},"2025-05-30",49042100,{"date":2292,"open":903,"high":1211,"low":900,"close":1204,"change":1147,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1204},"2025-05-29",0.93,38933200,{"date":2296,"open":902,"high":963,"low":921,"close":976,"change":203,"percent_change":448,"volume":2297,"transactions":9,"vwap":976},"2025-05-28",34806800,{"date":2299,"open":934,"high":2191,"low":986,"close":2300,"change":857,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-27",85.73,1.4,56773400,{"date":2304,"open":2305,"high":732,"low":721,"close":799,"change":408,"percent_change":192,"volume":2306,"transactions":9,"vwap":799},"2025-05-23",84.77,47139200,{"date":2308,"open":676,"high":2309,"low":475,"close":2310,"change":980,"percent_change":981,"volume":2311,"transactions":9,"vwap":2310},"2025-05-22",84.43,84.41,61747900,{"date":2313,"open":784,"high":936,"low":2314,"close":771,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":771},"2025-05-21",83.76,-1.46,-1.71,77053100,{"date":2319,"open":805,"high":1067,"low":936,"close":805,"change":1486,"percent_change":2320,"volume":2321,"transactions":9,"vwap":805},"2025-05-20",-0.72,35493100,{"date":2323,"open":1035,"high":862,"low":2324,"close":1071,"change":164,"percent_change":506,"volume":2325,"transactions":9,"vwap":1071},"2025-05-19",84.83,49361900,{"date":2327,"open":2121,"high":1146,"low":865,"close":869,"change":1707,"percent_change":1500,"volume":2328,"transactions":9,"vwap":869},"2025-05-16",31778200,{"date":2330,"open":2026,"high":2331,"low":806,"close":2332,"change":1873,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-15",86.32,86.07,0.88,59448000,{"date":2336,"open":2242,"high":2130,"low":1046,"close":2171,"change":388,"percent_change":55,"volume":2337,"transactions":9,"vwap":2171},"2025-05-14",42119800,{"date":2339,"open":2340,"high":1066,"low":944,"close":1091,"change":152,"percent_change":1657,"volume":2341,"transactions":9,"vwap":1091},"2025-05-13",86.13,53912200,{"date":2343,"open":826,"high":1220,"low":890,"close":1122,"change":2344,"percent_change":1813,"volume":2345,"transactions":9,"vwap":1122},"2025-05-12",-0.81,32115000,{"date":2347,"open":842,"high":1510,"low":1152,"close":1127,"change":581,"percent_change":419,"volume":2348,"transactions":9,"vwap":1127},"2025-05-09",17007900,{"date":2350,"open":1319,"high":1431,"low":1146,"close":1152,"change":1783,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1152},"2025-05-08",-1.11,25483700,{"date":2354,"open":1620,"high":1311,"low":1539,"close":2355,"change":735,"percent_change":880,"volume":2356,"transactions":9,"vwap":2355},"2025-05-07",87.9,23161600,{"date":2358,"open":1170,"high":2359,"low":1193,"close":2359,"change":601,"percent_change":1386,"volume":2360,"transactions":9,"vwap":2359},"2025-05-06",87.53,21095200,{"date":2362,"open":850,"high":1543,"low":1120,"close":1163,"change":1268,"percent_change":1269,"volume":2363,"transactions":9,"vwap":1163},"2025-05-05",22862800,{"date":2365,"open":1521,"high":1585,"low":834,"close":1261,"change":1630,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1261},"2025-05-02",-1.08,32090400,{"date":2369,"open":1942,"high":1422,"low":1309,"close":1634,"change":1099,"percent_change":2247,"volume":2370,"transactions":9,"vwap":1634},"2025-05-01",29932800,{"date":2372,"open":1712,"high":1363,"low":2373,"close":1405,"change":1231,"percent_change":2344,"volume":2374,"transactions":9,"vwap":1405},"2025-04-30",89.33,42630600,{"date":2376,"open":1310,"high":1693,"low":1740,"close":1798,"change":1873,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1798},"2025-04-29",0.84,22129500,{"date":2380,"open":1526,"high":1384,"low":2011,"close":1735,"change":1249,"percent_change":626,"volume":2381,"transactions":9,"vwap":1735},"2025-04-28",20130500,{"date":182,"open":1948,"high":2383,"low":2384,"close":2385,"change":398,"percent_change":398,"volume":2386,"transactions":9,"vwap":2385},89.11,88.6,88.89,22513900]