[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLC":3,"homepage-market-summary":33,"stock-historical-XLC":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLC","2026-10-08",{"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},"State Street Communication Services Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLC tracks telecommunication, media, entertainment, and interactive media services.",true,"State Street Global Advisors","Communication Services",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2995,1.456372,"Quarterly",{"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":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},112.07,111.46,112.08,111.29,111.26,0.81,0.73,5367286.437967,120.405,105.029999,6168268.793396087,45.8,2088,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":153},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":12},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":4,"change":26,"price":20,"is_up":12},"Comm Services",[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},93.14,5948018,2171026467.142418,18.32,"2025-04-28",[185,188,197,207,217,228,239,250,259,269,279,289,300,310,320,331,342,351,361,371,382,393,404,414,425,436,447,456,465,474,483,493,504,514,524,533,543,554,565,576,586,596,606,615,623,630,639,649,660,671,682,692,702,713,722,732,743,750,760,769,777,786,794,802,810,817,826,832,841,848,857,865,874,882,889,896,904,913,920,928,933,939,943,950,955,961,966,974,982,991,999,1007,1016,1023,1031,1038,1046,1053,1060,1068,1076,1084,1092,1099,1107,1116,1125,1133,1141,1147,1154,1162,1170,1177,1185,1192,1199,1205,1212,1220,1228,1234,1243,1251,1259,1266,1274,1282,1290,1298,1302,1307,1312,1319,1326,1334,1342,1347,1354,1362,1369,1376,1383,1389,1396,1405,1413,1421,1427,1433,1438,1445,1451,1457,1464,1473,1479,1482,1489,1496,1503,1509,1515,1522,1528,1536,1540,1547,1555,1561,1567,1573,1582,1589,1596,1605,1611,1618,1624,1629,1638,1644,1651,1655,1659,1666,1673,1680,1687,1692,1700,1704,1709,1714,1721,1727,1731,1738,1744,1749,1753,1759,1765,1772,1777,1782,1789,1793,1799,1806,1810,1816,1823,1830,1836,1843,1849,1857,1863,1869,1874,1882,1888,1895,1901,1906,1912,1917,1923,1930,1935,1941,1947,1952,1957,1964,1973,1980,1984,1989,1993,2000,2006,2010,2016,2022,2027,2033,2039,2044,2049,2053,2056,2060,2065,2069,2075,2080,2085,2093,2099,2103,2109,2115,2122,2129,2136,2141,2146,2153,2157,2163,2169,2175,2180,2185,2192,2198,2202,2209,2215,2220,2225,2229,2235,2243,2251,2255,2262,2266,2271,2276,2281,2289,2295,2301,2308,2314,2322,2329,2334,2340,2348,2353,2359,2363,2370,2377,2384,2390,2397,2403,2409,2415,2422,2428,2435,2439,2446,2452,2458,2464,2470,2476,2482,2489,2496,2503,2511,2517,2524,2531,2539,2547,2555,2563,2570,2577,2582,2590,2597,2604,2610,2616,2623,2630,2637,2644,2652,2658,2664,2671,2677,2684,2690,2699,2706,2713,2720,2727,2734,2742,2749,2755,2762],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":186,"vwap":187},64504,111.7877,{"date":189,"open":190,"high":191,"low":192,"close":24,"change":115,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",111.32,111.665,110.475,-0.35,4262353.089252,46244,111.2057,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",111.98,112.025,111.07,111.65,0.04,5814106.626138,61450,111.5751,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",110.22,111.735,111.61,1.29,1.17,6240513.219568,51921,111.3515,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",110.31,111.125,109.96,110.32,0.38,0.35,5598002.698844,83866,110.3783,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",111.74,111.85,109.66,109.94,-1.03,-0.93,6655950.67196,79775,110.1884,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",111.47,112.53,110.96,110.97,-0.5,-0.45,10343754.574516,72881,111.9993,{"date":251,"open":21,"high":252,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",111.52,110.6,0.29,0.26,11079297.363212,71510,110.9792,{"date":260,"open":261,"high":262,"low":243,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",112.77,112.795,111.18,-1.78,-1.58,5304689.404909,62613,111.3969,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":234,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",113.462,113.52,112.54,112.96,-0.9,4991736.385256,53503,112.9379,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",112.515,114.08,113.99,1.43,1.27,5488533.896969,70577,113.545,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",113.53,113.54,112.27,112.56,-0.97,-0.85,5630138.853956,69053,112.9205,{"date":301,"open":302,"high":303,"low":304,"close":291,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",114.95,115.61,113.44,-1.22,-1.06,7404001.97959,81628,114.1464,{"date":311,"open":312,"high":313,"low":211,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",111.62,115.51,114.75,3.94,3.56,8394263.356122,80569,114.2902,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",112.37,112.4,110.735,110.81,-1.54,-1.37,7159148.168523,61222,111.1975,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",113.81,113.975,112.205,112.35,-0.65,-0.58,4251286.516636,51736,112.5097,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":234,"percent_change":275,"volume":348,"transactions":349,"vwap":350},"2026-09-16",114.22,114.515,112.49,113,4396275.276193,60526,113.6965,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":275,"volume":358,"transactions":359,"vwap":360},"2026-09-15",114.25,114.66,113.82,114.03,-1.04,5533428.057701,69668,114.0927,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":77,"volume":368,"transactions":369,"vwap":370},"2026-09-14",113.63,115.26,113.58,115.07,2.47,4352380.616217,61884,114.6564,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",112.34,113.04,112.31,112.6,1.1,0.99,3982150.455922,54366,112.6804,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",110.62,111.895,110.37,111.5,0.67,0.6,4965615.508137,50306,111.4005,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",111.92,111.93,110.53,110.83,-0.69,-0.62,4817217.717527,60878,111.0055,{"date":405,"open":406,"high":407,"low":408,"close":252,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",111.59,111.805,110.965,-0.51,-0.46,5661874.376394,68965,111.4499,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",113.125,113.29,111.875,112.03,-1.35,-1.19,2690245.615329,39576,112.2591,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",113.415,114.29,112.84,113.38,0.96,0.85,3368536.324551,52499,113.4805,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",110.93,113.06,110.905,112.42,1.54,1.39,5123159.586846,55418,112.4575,{"date":448,"open":449,"high":450,"low":219,"close":451,"change":338,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",110.56,111.63,110.88,-0.52,5152002.152613,51712,111.0858,{"date":457,"open":458,"high":459,"low":460,"close":21,"change":461,"percent_change":420,"volume":462,"transactions":463,"vwap":464},"2026-08-31",112.48,112.59,111.25,-1.53,3317167.870517,41916,111.6098,{"date":466,"open":467,"high":291,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":429},"2026-08-28",111.87,111.83,112.99,1.58,1.42,3743489.95364,42811,{"date":475,"open":419,"high":322,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",111.37,111.41,-1.2,-1.07,4425760.601874,48690,111.6785,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":245,"volume":490,"transactions":491,"vwap":492},"2026-08-26",113.83,114,112.465,112.61,-0.57,3679731.696423,43341,112.868,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",112.41,113.275,112.295,113.18,0.86,0.77,2708308.53752,36737,112.8728,{"date":505,"open":21,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",112.81,111.4,112.32,0.92,0.83,4133544.093808,48020,112.389,{"date":515,"open":516,"high":517,"low":518,"close":507,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",111.02,112.02,110.77,0.72,0.65,5055547.543174,38506,111.593,{"date":525,"open":526,"high":527,"low":219,"close":528,"change":529,"percent_change":489,"volume":530,"transactions":531,"vwap":532},"2026-08-20",111.19,111.535,110.68,-0.64,3599116.807918,48759,110.7517,{"date":534,"open":535,"high":536,"low":537,"close":190,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",110.43,112.16,110.25,0.84,0.76,3385807.75315,46149,111.4279,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",110.86,111.455,110.44,110.48,-0.34,-0.31,3985179.044042,47400,110.8819,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",112.505,112.57,110.66,110.82,-2.13,-1.89,3690038.445157,49199,111.1495,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",112.76,113.5,112.645,112.95,0.4,0.36,2982838.694812,41903,112.935,{"date":577,"open":545,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",112.605,110.825,112.55,2.28,2.07,5538681.859867,52224,111.8873,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":275,"volume":593,"transactions":594,"vwap":595},"2026-08-12",111.31,111.4249,109.895,110.27,-1,5534287.0564,52875,110.2792,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":245,"volume":603,"transactions":604,"vwap":605},"2026-08-11",111.56,112.275,111.11,111.27,-0.56,3383346.710239,46384,111.5681,{"date":607,"open":608,"high":468,"low":609,"close":468,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",111.24,110.7,0.58,0.52,4257386.349279,60452,111.4354,{"date":616,"open":591,"high":617,"low":591,"close":460,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",111.685,0.07,0.06,3166292.071306,54159,111.2106,{"date":624,"open":263,"high":395,"low":625,"close":263,"change":120,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",110.8,0.28,3904206.178789,60455,111.1903,{"date":631,"open":632,"high":633,"low":233,"close":634,"change":635,"percent_change":357,"volume":636,"transactions":637,"vwap":638},"2026-08-05",112.895,112.955,110.87,-1.17,5777003.212013,77131,111.007,{"date":640,"open":641,"high":599,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",110.535,110.45,112.04,0.7,0.63,5460971.245102,81615,111.4619,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",109.83,112.01,109.79,111.34,3.1,2.86,7789850.004609,82986,111.2362,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",106.825,108.405,106.61,108.24,1.66,1.56,5024845.551551,70839,107.535,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",106.47,106.65,105.4925,106.58,-2.93,-2.68,10084230.629819,98615,106.2271,{"date":683,"open":684,"high":685,"low":686,"close":684,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",109.51,110.74,108.95,-0.16,-0.15,7120604.695134,85744,109.6379,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",108.33,110.03,109.67,2.01,1.87,5307809.84196,61384,109.5491,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",107.52,108.54,107.44,107.66,1.36,1.28,6668512.463736,68013,108.0149,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":509,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",105.295,106.95,106.3,0.87,6151978.311752,74177,106.4262,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",106.96,105.255,105.38,-3.82,-3.5,12517737.91954,88235,105.7975,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",110.91,111.105,109.16,109.2,-0.83,-0.75,3998538.364084,59997,109.7442,{"date":744,"open":397,"high":384,"low":745,"close":695,"change":746,"percent_change":399,"volume":747,"transactions":748,"vwap":749},"2026-07-21",109.99,-0.77,3945230.653466,66658,110.2418,{"date":751,"open":752,"high":753,"low":754,"close":625,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",110.815,111.66,110.51,0.15,0.14,4011947.88209,65276,111.0327,{"date":761,"open":762,"high":763,"low":219,"close":764,"change":765,"percent_change":264,"volume":766,"transactions":767,"vwap":768},"2026-07-17",111.2,111.51,110.65,-2,7677856.842359,108807,110.7645,{"date":770,"open":771,"high":356,"low":293,"close":772,"change":773,"percent_change":529,"volume":774,"transactions":775,"vwap":776},"2026-07-16",113.6,112.65,-0.73,5648278.013708,104565,113.2947,{"date":778,"open":121,"high":779,"low":780,"close":430,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-15",113.86,111.53,1.93,1.73,6245818.739431,82245,113.0447,{"date":787,"open":398,"high":468,"low":398,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-14",111.45,-0.14,-0.13,5061502.529161,76720,111.4906,{"date":795,"open":796,"high":567,"low":797,"close":406,"change":70,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",111.78,111.465,-0.04,5851970.04414,102407,112.0455,{"date":803,"open":804,"high":536,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",111.72,111.025002,111.64,1.13,1.02,6465600,{"date":811,"open":812,"high":813,"low":814,"close":754,"change":815,"percent_change":431,"volume":816,"transactions":9,"vwap":754},"2026-07-09",108.080002,110.595,107.82,1.05,6444300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",110.92,110.985,109.28,109.46,-1.56,-1.41,5527900,{"date":827,"open":828,"high":293,"low":829,"close":830,"change":25,"percent_change":26,"volume":831,"transactions":9,"vwap":830},"2026-07-07",111.67,110.95,111.019997,7882400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",110.074997,110.375,108.98,110.21,0.61,0.56,8938800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":789,"percent_change":790,"volume":847,"transactions":9,"vwap":846},"2026-07-02",109.61,110.010002,108.55,109.6,8388900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",109.029999,110.84,108.635,109.74,2.61,2.44,14529400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":739,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-30",107.525,107.68,106.38,107.13,-0.7,4760200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",108.3,108.51,107.67,107.88,1.7,1.6,6573200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":389,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-26",105.66,107.25,105.36,106.18,0.57,9352100,{"date":883,"open":884,"high":885,"low":29,"close":886,"change":887,"percent_change":275,"volume":888,"transactions":9,"vwap":886},"2026-06-25",105.68,106.63,105.58,-0.96,5323100,{"date":890,"open":859,"high":891,"low":892,"close":893,"change":773,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-24",108.084999,106.45,106.54,-0.68,9075500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":223,"volume":903,"transactions":9,"vwap":901},"2026-06-23",106.52,107.645,106.39,107.27,0.41,7949700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",108.125,108.535,106.32,106.86,-2.59,-2.37,7382300,{"date":914,"open":915,"high":386,"low":868,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",109.86,109.45,0.25,0.23,11655600,{"date":921,"open":922,"high":923,"low":924,"close":737,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":737},"2026-06-17",111.479,111.49,109.014999,-3.12,-2.78,9639800,{"date":929,"open":930,"high":459,"low":477,"close":508,"change":931,"percent_change":168,"volume":932,"transactions":9,"vwap":508},"2026-06-16",112.24,0.13,7896400,{"date":934,"open":395,"high":459,"low":406,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",112.19,0.54,0.48,6585200,{"date":940,"open":941,"high":469,"low":398,"close":202,"change":41,"percent_change":158,"volume":942,"transactions":9,"vwap":202},"2026-06-12",112.91,7465700,{"date":944,"open":945,"high":946,"low":209,"close":947,"change":948,"percent_change":176,"volume":949,"transactions":9,"vwap":947},"2026-06-11",110.89,112.52,112.12,1.11,5931800,{"date":951,"open":406,"high":952,"low":438,"close":953,"change":41,"percent_change":158,"volume":954,"transactions":9,"vwap":953},"2026-06-10",112.45,111.010002,5435400,{"date":956,"open":957,"high":958,"low":548,"close":957,"change":959,"percent_change":224,"volume":960,"transactions":9,"vwap":957},"2026-06-09",111.48,112.23,0.39,6589000,{"date":962,"open":477,"high":797,"low":963,"close":964,"change":338,"percent_change":452,"volume":965,"transactions":9,"vwap":964},"2026-06-08",110.12,111.089996,9077800,{"date":967,"open":968,"high":969,"low":970,"close":828,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":828},"2026-06-05",112.79,113.36,111.135,-1.44,-1.27,9005000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":509,"volume":981,"transactions":9,"vwap":979},"2026-06-04",112.74,114.365,112.69,113.11,1.03,6056200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",113.24,113.43,111.76,112.080002,-1.49,-1.31,6066700,{"date":992,"open":993,"high":994,"low":272,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",114.755,114.9,113.57,-2.04,-1.76,6493900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":303,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":303},"2026-06-01",115.425,116.044998,114.815,-0.08,-0.07,5270300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",115.93,116.050003,115.14,115.69,-0.98,-0.84,5493800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":902,"percent_change":224,"volume":1022,"transactions":9,"vwap":1021},"2026-05-28",116.099998,116.84,115.55,116.67,4528300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":838,"volume":1030,"transactions":9,"vwap":1028},"2026-05-27",115.23,117.055,115.16,116.26,0.71,5747800,{"date":1032,"open":1033,"high":1034,"low":366,"close":1020,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1020},"2026-05-26",115.63,116.074997,0.09,0.08,4191600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":529,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",116.41,116.73,115.235,115.46,-0.55,4108700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1018,"change":1051,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1018},"2026-05-21",115.47,116.855,114.99,0,4855400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1018,"change":917,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1018},"2026-05-20",115.65,116.215,114.81,0.22,5148800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":295,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",116.95,117.14,115.715,115.85,-1.13,5163900,{"date":1069,"open":1070,"high":1071,"low":1065,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",116.040001,117.82,116.98,0.9,0.78,5125600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":234,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-15",116.91,117.040001,115.98,116.080002,-0.88,4295100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":224,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",117.099998,117.97,116.935,117.11,0.3,3558200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1073,"percent_change":1074,"volume":1098,"transactions":9,"vwap":1097},"2026-05-13",115.522,117.029999,115.35,116.76,4061300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":626,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",115.68,115.955,114.97,115.86,0.24,5336300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",116.52,116.72,115.43,115.58,-1.36,-1.16,4729300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",117.014999,117.19,116.615,116.94,-0.44,-0.37,4153400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-07",117.63,118.2,117.035004,117.38,0.03,4333300,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",116.22,117.61,117.35,1.72,1.49,6220600,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1033,"change":41,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1033},"2026-05-05",116.31,115.191,-0.4,5299100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1018,"change":400,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1018},"2026-05-04",116.625,116.77,115.96,-0.53,5485700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1110,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1110},"2026-05-01",116.835,117.3,116.59,0.21,0.18,7556000,{"date":1163,"open":1164,"high":1021,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",115,114.7,116.51,1.22,1.06,5276500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":410,"percent_change":1145,"volume":1176,"transactions":9,"vwap":1175},"2026-04-29",115.54,115.78,115.065002,115.29,4401500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":70,"volume":1184,"transactions":9,"vwap":1182},"2026-04-28",115.855,116.23,115.32,115.75,-0.06,4052200,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":918,"volume":1191,"transactions":9,"vwap":1189},"2026-04-27",115.41,116.75,115.81,0.27,4506200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1172,"change":1197,"percent_change":265,"volume":1198,"transactions":9,"vwap":1172},"2026-04-24",117.21,117.22,115.089996,-1.85,4857700,{"date":1200,"open":1087,"high":1201,"low":1109,"close":1202,"change":1203,"percent_change":158,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",118.19,117.39,-0.49,3503600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":519,"percent_change":838,"volume":1211,"transactions":9,"vwap":1210},"2026-04-22",117.65,117.98,117.285,117.88,3079700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":163,"volume":1219,"transactions":9,"vwap":1217},"2026-04-21",118.8,119.13,116.99,117.16,-1.59,3862300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":193,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-20",118.74,119.099998,118.52,118.75,-0.29,3297300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1223,"change":1190,"percent_change":918,"volume":1233,"transactions":9,"vwap":1223},"2026-04-17",118.64,119.48,118.35,3176900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-16",117.9,118.925,117.83,118.83,1.47,1.25,3708300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":144,"volume":1250,"transactions":9,"vwap":1248},"2026-04-15",116.85,118.12,116.742,117.36,0.8,5140000,{"date":1252,"open":1253,"high":1156,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",115.010002,114.84,116.56,1.74,1.52,5396400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":718,"percent_change":539,"volume":1265,"transactions":9,"vwap":1264},"2026-04-13",113.635,114.86,113.27,114.82,5063500,{"date":1267,"open":1268,"high":1262,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-10",114.64,113.68,113.95,-0.32,-0.28,2667900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":571,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",113.795,114.47,113.215,114.27,0.46,4176700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":333,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":333},"2026-04-08",114.26,114.485,113.21,1.99,1.78,4579400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":619,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-07",111.57,112,111.050003,111.82,0.05,4379300,{"date":1299,"open":1300,"high":946,"low":753,"close":986,"change":619,"percent_change":1296,"volume":1301,"transactions":9,"vwap":986},"2026-04-06",111.9,3803600,{"date":1303,"open":1304,"high":467,"low":1305,"close":121,"change":1280,"percent_change":902,"volume":1306,"transactions":9,"vwap":121},"2026-04-02",110.14,109.7,5590500,{"date":1308,"open":460,"high":418,"low":1309,"close":608,"change":223,"percent_change":1310,"volume":1311,"transactions":9,"vwap":608},"2026-04-01",110.705,0.34,9856900,{"date":1313,"open":1314,"high":24,"low":1315,"close":545,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":545},"2026-03-31",109.14,108.82,2.9,2.69,10145200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":509,"percent_change":499,"volume":1325,"transactions":9,"vwap":1324},"2026-03-30",107.895,108.66,107.066002,107.96,9490400,{"date":1327,"open":1328,"high":868,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",108.315,106.72,107.040001,-1.77,-1.63,9594600,{"date":1335,"open":1336,"high":451,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",110.61,108.68,108.81,-2.63,-2.36,9765900,{"date":1343,"open":1344,"high":242,"low":851,"close":1345,"change":120,"percent_change":626,"volume":1346,"transactions":9,"vwap":1345},"2026-03-25",111.88,111.44,6097800,{"date":1348,"open":1349,"high":346,"low":1350,"close":1351,"change":265,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-24",112.15,111.059998,111.13,-1.4,8634400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":937,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-23",112.87,113.45,112.21,112.71,0.43,8557700,{"date":1363,"open":1364,"high":1365,"low":312,"close":958,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":958},"2026-03-20",112.83,113.029999,-0.91,-0.8,10086700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":452,"percent_change":410,"volume":1375,"transactions":9,"vwap":1374},"2026-03-19",113.315,114.040001,112.36,113.14,10146300,{"date":1377,"open":354,"high":1027,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-18",113.61,113.66,-1.71,-1.48,7022000,{"date":1384,"open":1055,"high":1385,"low":1386,"close":1387,"change":203,"percent_change":1131,"volume":1388,"transactions":9,"vwap":1387},"2026-03-17",116.499,115.36,115.37,8391100,{"date":1390,"open":1111,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":500,"volume":1395,"transactions":9,"vwap":1393},"2026-03-16",115.74,114.72,115.33,0.88,7299700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-13",115.48,115.9,113.92,114.45,-0.82,-0.71,11622700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1381,"volume":1412,"transactions":9,"vwap":1410},"2026-03-12",116.3,116.74,115.2,115.27,-1.73,7816900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1271,"volume":1420,"transactions":9,"vwap":1418},"2026-03-11",117.46,117.79,116.48,117,-0.38,6213400,{"date":1422,"open":1423,"high":1424,"low":1062,"close":1130,"change":1425,"percent_change":688,"volume":1426,"transactions":9,"vwap":1130},"2026-03-10",117.64,118.115,-0.18,12013500,{"date":1428,"open":1429,"high":1416,"low":1430,"close":1431,"change":56,"percent_change":1035,"volume":1432,"transactions":9,"vwap":1431},"2026-03-09",116.5,115.5,117.56,10548900,{"date":1434,"open":1435,"high":1127,"low":1436,"close":1415,"change":1013,"percent_change":738,"volume":1437,"transactions":9,"vwap":1415},"2026-03-06",117.225,116.4,10809500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":193,"percent_change":1226,"volume":1444,"transactions":9,"vwap":1443},"2026-03-05",118.63,119.16,117.775,118.44,8776300,{"date":1446,"open":1447,"high":1448,"low":1136,"close":1449,"change":510,"percent_change":644,"volume":1450,"transactions":9,"vwap":1449},"2026-03-04",117.77,119.084999,118.79,8139800,{"date":1452,"open":1180,"high":1453,"low":1454,"close":1455,"change":1035,"percent_change":1036,"volume":1456,"transactions":9,"vwap":1455},"2026-03-03",118.43,115.87,117.96,13693000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1425,"percent_change":688,"volume":1463,"transactions":9,"vwap":1462},"2026-03-02",116.45,118.14,116.33,117.87,10466500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-27",116.285,118.16,116.14,118.050003,1.33,1.14,7131100,{"date":1474,"open":1135,"high":1475,"low":1476,"close":1110,"change":1058,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1110},"2026-02-26",117.044998,115.935,0.19,6649500,{"date":1480,"open":1461,"high":1408,"low":1018,"close":1429,"change":1310,"percent_change":254,"volume":1481,"transactions":9,"vwap":1429},"2026-02-25",6197700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1249,"percent_change":144,"volume":1488,"transactions":9,"vwap":1487},"2026-02-24",115.17,116.27,114.89,116.16,6109200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1386,"change":971,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1386},"2026-02-23",116.96,117.17,115.165,-1.23,8839300,{"date":1497,"open":994,"high":1498,"low":1499,"close":1500,"change":666,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-20",117.0049973,114.8,116.8,1.44,8195700,{"date":1504,"open":1505,"high":1043,"low":1506,"close":1011,"change":1507,"percent_change":937,"volume":1508,"transactions":9,"vwap":1011},"2026-02-19",114.56,114.44,0.55,5747600,{"date":1510,"open":353,"high":1103,"low":1511,"close":1512,"change":1477,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-18",113.93,114.59,0.17,5277700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1425,"percent_change":687,"volume":1521,"transactions":9,"vwap":1520},"2026-02-17",114.37,115.050003,113.3,114.4,6451700,{"date":1523,"open":1517,"high":1524,"low":1525,"close":1526,"change":1183,"percent_change":70,"volume":1527,"transactions":9,"vwap":1526},"2026-02-13",115.13,113.78,114.58,7423000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1268,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1268},"2026-02-12",116.81,117.2,114.495,-2.1,-1.8,8124600,{"date":1537,"open":1538,"high":1207,"low":1461,"close":1408,"change":1014,"percent_change":1403,"volume":1539,"transactions":9,"vwap":1408},"2026-02-11",117.37,6988000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":644,"percent_change":389,"volume":1546,"transactions":9,"vwap":1545},"2026-02-10",117.13,117.905,116.89,117.58,5830200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":92,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-09",115.64,117.235,115.105,116.88,0.97,9210200,{"date":1556,"open":1557,"high":1166,"low":1558,"close":1559,"change":246,"percent_change":115,"volume":1560,"transactions":9,"vwap":1559},"2026-02-06",116.13,114.52,115.76,9441200,{"date":1562,"open":1409,"high":1021,"low":1563,"close":1564,"change":1565,"percent_change":409,"volume":1566,"transactions":9,"vwap":1564},"2026-02-05",114.54,116.21,-0.59,15513700,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1500,"change":1571,"percent_change":1367,"volume":1572,"transactions":9,"vwap":1500},"2026-02-04",118.25,116.44,-0.94,11640200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-03",119.395,119.595,117.25,117.74,-1.93,-1.61,8132200,{"date":1583,"open":1584,"high":28,"low":1585,"close":1586,"change":1587,"percent_change":549,"volume":1588,"transactions":9,"vwap":1586},"2026-02-02",119.58,119.53,119.67,-0.41,7651800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":254,"percent_change":1105,"volume":1595,"transactions":9,"vwap":1594},"2026-01-30",119.77,120.26,119.14,120.080002,11651200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-29",119.28,119.955,117.875,119.79,3.04,2.6,9730200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1188,"change":688,"percent_change":790,"volume":1610,"transactions":9,"vwap":1188},"2026-01-28",117.33,117.825,116.64,8319500,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":99,"volume":1617,"transactions":9,"vwap":1615},"2026-01-27",117.89,116.54,116.9,-0.87,3934000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1447,"change":25,"percent_change":144,"volume":1623,"transactions":9,"vwap":1447},"2026-01-26",117.26,118.010002,117.084999,4763900,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1491,"change":1029,"percent_change":838,"volume":1628,"transactions":9,"vwap":1491},"2026-01-23",116.07,117.215,6086200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-22",115.73,116.47,115.445,116.25,1.62,1.41,5517000,{"date":1639,"open":1640,"high":1164,"low":498,"close":1641,"change":1642,"percent_change":808,"volume":1643,"transactions":9,"vwap":1641},"2026-01-21",113.25,114.63,1.16,7862800,{"date":1645,"open":1646,"high":1165,"low":1647,"close":1648,"change":1649,"percent_change":1381,"volume":1650,"transactions":9,"vwap":1648},"2026-01-20",113.79,113.375,113.47,-1.7,9177400,{"date":1652,"open":1436,"high":1436,"low":1524,"close":1484,"change":357,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1484},"2026-01-16",-0.89,5545100,{"date":1656,"open":1216,"high":1216,"low":1009,"close":1564,"change":1657,"percent_change":1123,"volume":1658,"transactions":9,"vwap":1564},"2026-01-15",-0.43,12267200,{"date":1660,"open":1021,"high":1661,"low":1662,"close":1609,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1609},"2026-01-14",116.83,116.089996,-0.25,-0.21,5646400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1544,"change":1671,"percent_change":602,"volume":1672,"transactions":9,"vwap":1544},"2026-01-13",117.6,117.92,116.456,-0.66,7757800,{"date":1674,"open":1675,"high":1676,"low":1248,"close":1677,"change":1678,"percent_change":550,"volume":1679,"transactions":9,"vwap":1677},"2026-01-12",117.45,117.85,117.55,-0.36,5668000,{"date":1681,"open":1682,"high":1683,"low":1119,"close":1684,"change":1360,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-09",117.52,118.23,117.91,0.37,4187000,{"date":1688,"open":1607,"high":1689,"low":1614,"close":1690,"change":959,"percent_change":76,"volume":1691,"transactions":9,"vwap":1690},"2026-01-08",117.665,117.48,5089300,{"date":1693,"open":1531,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-07",117.7,116.68,117.089996,-0.24,-0.2,5050900,{"date":1701,"open":1423,"high":1210,"low":1702,"close":1607,"change":158,"percent_change":1678,"volume":1703,"transactions":9,"vwap":1607},"2026-01-06",116.545,5698200,{"date":1705,"open":1498,"high":1706,"low":1121,"close":1707,"change":432,"percent_change":26,"volume":1708,"transactions":9,"vwap":1707},"2026-01-05",118.31,117.75,5984600,{"date":1710,"open":1467,"high":1711,"low":1712,"close":1615,"change":1402,"percent_change":863,"volume":1713,"transactions":9,"vwap":1615},"2026-01-02",118.315,116.58,6417600,{"date":1715,"open":1621,"high":1716,"low":1717,"close":1718,"change":489,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-31",118.275,117.69,117.72,-0.48,3003400,{"date":1722,"open":1723,"high":1724,"low":1668,"close":1725,"change":571,"percent_change":1310,"volume":1726,"transactions":9,"vwap":1725},"2025-12-30",117.68,118.67,118.29,4396200,{"date":1728,"open":1677,"high":1729,"low":1682,"close":1613,"change":1004,"percent_change":1005,"volume":1730,"transactions":9,"vwap":1613},"2025-12-29",118.13,4699300,{"date":1732,"open":1462,"high":1733,"low":1734,"close":1087,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1087},"2025-12-26",118.019997,117.695,-0.12,-0.1,2849500,{"date":1739,"open":1740,"high":1741,"low":1577,"close":1742,"change":644,"percent_change":389,"volume":1743,"transactions":9,"vwap":1742},"2025-12-24",117.31,118.11,118.089996,2044400,{"date":1745,"open":1746,"high":1415,"low":1747,"close":1202,"change":26,"percent_change":645,"volume":1748,"transactions":9,"vwap":1202},"2025-12-23",116.61,116.57,3685000,{"date":1750,"open":1695,"high":1696,"low":1570,"close":1751,"change":756,"percent_change":168,"volume":1752,"transactions":9,"vwap":1751},"2025-12-22",116.66,4704400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1109,"change":1296,"percent_change":203,"volume":1758,"transactions":9,"vwap":1109},"2025-12-19",116.55,117.18,116.36,6174800,{"date":1760,"open":1761,"high":1756,"low":1762,"close":1632,"change":1763,"percent_change":880,"volume":1764,"transactions":9,"vwap":1632},"2025-12-18",116.43,116.265,0.66,4791400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1189,"change":1014,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1189},"2025-12-17",116.63,116.79,115.725,-0.72,6181900,{"date":1773,"open":1180,"high":1774,"low":1080,"close":1775,"change":1036,"percent_change":618,"volume":1776,"transactions":9,"vwap":1775},"2025-12-16",117.019997,116.65,6178500,{"date":1778,"open":1661,"high":1779,"low":1080,"close":1747,"change":1780,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1747},"2025-12-15",116.888,0.02,5070100,{"date":1783,"open":1784,"high":1682,"low":1785,"close":1755,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1755},"2025-12-12",117.24,116.226,-0.26,-0.22,5955100,{"date":1790,"open":1245,"high":1675,"low":1791,"close":1530,"change":1786,"percent_change":1787,"volume":1792,"transactions":9,"vwap":1530},"2025-12-11",116.6,6495600,{"date":1794,"open":1570,"high":1137,"low":1795,"close":1796,"change":1797,"percent_change":610,"volume":1798,"transactions":9,"vwap":1796},"2025-12-10",116.32,117.07,0.68,5882600,{"date":1800,"open":1801,"high":1614,"low":1802,"close":1803,"change":931,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-09",116.12,115.605,116.39,0.11,4842700,{"date":1807,"open":1545,"high":1545,"low":1808,"close":1028,"change":1616,"percent_change":99,"volume":1809,"transactions":9,"vwap":1028},"2025-12-08",115.8,6128900,{"date":1811,"open":1081,"high":1812,"low":1813,"close":1542,"change":1814,"percent_change":1642,"volume":1815,"transactions":9,"vwap":1542},"2025-12-05",117.615,115.94,1.34,6049400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1763,"percent_change":880,"volume":1822,"transactions":9,"vwap":1821},"2025-12-04",115.985,116.036003,114.96,115.79,4654300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1524,"change":1736,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1524},"2025-12-03",115.019997,115.49,114.65,-0.09,4885500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1025,"change":223,"percent_change":76,"volume":1835,"transactions":9,"vwap":1025},"2025-12-02",115.3,115.45,114.38,4777400,{"date":1837,"open":1505,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":41,"volume":1842,"transactions":9,"vwap":1840},"2025-12-01",115.44,114.5,114.85,-0.54,5173500,{"date":1844,"open":1845,"high":1846,"low":1827,"close":1846,"change":1847,"percent_change":25,"volume":1848,"transactions":9,"vwap":1846},"2025-11-28",114.795,115.39,0.93,3731600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":756,"volume":1856,"transactions":9,"vwap":1854},"2025-11-26",114.275,114.76,114.215,114.46,0.16,6301600,{"date":1858,"open":1859,"high":1860,"low":1261,"close":1861,"change":212,"percent_change":1471,"volume":1862,"transactions":9,"vwap":1861},"2025-11-25",114.13,114.6,114.3,8890600,{"date":1864,"open":567,"high":1865,"low":1866,"close":1867,"change":948,"percent_change":378,"volume":1868,"transactions":9,"vwap":1867},"2025-11-24",113.34,112.575,113.010002,5524000,{"date":1870,"open":1871,"high":1866,"low":1871,"close":1300,"change":781,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1300},"2025-11-21",110.52,1.76,7535900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":305,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-20",112.8,113.035004,109.865,109.97,-1.1,7385400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":526,"change":400,"percent_change":1044,"volume":1887,"transactions":9,"vwap":526},"2025-11-19",111.75,112.995,110.995,4416800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":645,"percent_change":880,"volume":1894,"transactions":9,"vwap":1893},"2025-11-18",111.15,112.47,110.17,111.81,8726100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":263,"change":688,"percent_change":790,"volume":1900,"transactions":9,"vwap":263},"2025-11-17",111.995,112.63,110.605,4582300,{"date":1902,"open":23,"high":1893,"low":559,"close":1903,"change":1904,"percent_change":1841,"volume":1905,"transactions":9,"vwap":1903},"2025-11-14",111.33,-0.6,4859800,{"date":1907,"open":261,"high":1908,"low":1909,"close":396,"change":1580,"percent_change":1910,"volume":1911,"transactions":9,"vwap":396},"2025-11-13",112.98,111.775,-1.42,6354300,{"date":1913,"open":1914,"high":428,"low":1915,"close":292,"change":1671,"percent_change":338,"volume":1916,"transactions":9,"vwap":292},"2025-11-12",114.28,113.23,4563800,{"date":1918,"open":1915,"high":1919,"low":1920,"close":1921,"change":509,"percent_change":25,"volume":1922,"transactions":9,"vwap":1921},"2025-11-11",114.265,113.22,114.2,3841900,{"date":1924,"open":1925,"high":272,"low":1926,"close":1927,"change":213,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-10",112.85,112.415,113.28,1.04,4724100,{"date":1931,"open":231,"high":536,"low":1932,"close":1933,"change":1226,"percent_change":1786,"volume":1934,"transactions":9,"vwap":1933},"2025-11-07",110.835,112.11,7460400,{"date":1936,"open":1519,"high":1937,"low":1938,"close":323,"change":1939,"percent_change":275,"volume":1940,"transactions":9,"vwap":323},"2025-11-06",113.67,112.3,-1.02,6265900,{"date":1942,"open":567,"high":1943,"low":1944,"close":1945,"change":838,"percent_change":936,"volume":1946,"transactions":9,"vwap":1945},"2025-11-05",113.91,112.485,113.42,6273900,{"date":1948,"open":946,"high":1949,"low":1944,"close":506,"change":1950,"percent_change":399,"volume":1951,"transactions":9,"vwap":506},"2025-11-04",113.4,-0.78,5198200,{"date":1953,"open":1486,"high":1486,"low":1954,"close":1955,"change":305,"percent_change":306,"volume":1956,"transactions":9,"vwap":1955},"2025-11-03",112.89,113.59,6410400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1057,"change":1962,"percent_change":1360,"volume":1963,"transactions":9,"vwap":1057},"2025-10-31",114.51,115.084999,114.059998,0.49,5249700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-30",114.885,115.885,113.97,114.32,-1.97,-1.69,8434500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1226,"percent_change":1663,"volume":1979,"transactions":9,"vwap":1978},"2025-10-29",116.605,116.758,115.695,116.29,6986800,{"date":1981,"open":1119,"high":1784,"low":1982,"close":1712,"change":338,"percent_change":245,"volume":1983,"transactions":9,"vwap":1712},"2025-10-28",116.565,4920400,{"date":1985,"open":1986,"high":1550,"low":1634,"close":1217,"change":1987,"percent_change":443,"volume":1988,"transactions":9,"vwap":1217},"2025-10-27",116.37,1.61,5252300,{"date":1990,"open":1991,"high":1795,"low":1430,"close":1020,"change":1090,"percent_change":255,"volume":1992,"transactions":9,"vwap":1020},"2025-10-24",115.92,4758000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":115,"percent_change":549,"volume":1999,"transactions":9,"vwap":1998},"2025-10-23",116.019997,116.029999,115.24,115.25,3607200,{"date":2001,"open":2002,"high":1761,"low":2003,"close":1549,"change":2004,"percent_change":1616,"volume":2005,"transactions":9,"vwap":1549},"2025-10-22",116.014999,115.059998,-1.01,5438900,{"date":2007,"open":1791,"high":2008,"low":1996,"close":1775,"change":902,"percent_change":224,"volume":2009,"transactions":9,"vwap":1775},"2025-10-21",116.93,6804100,{"date":2011,"open":1048,"high":1436,"low":2012,"close":2013,"change":2014,"percent_change":807,"volume":2015,"transactions":9,"vwap":2013},"2025-10-20",115.31,116.24,1.3,4281500,{"date":2017,"open":2018,"high":1025,"low":2019,"close":2020,"change":500,"percent_change":388,"volume":2021,"transactions":9,"vwap":2020},"2025-10-17",114.029999,113.9,114.94,4393700,{"date":2023,"open":2024,"high":1557,"low":291,"close":2025,"change":1494,"percent_change":479,"volume":2026,"transactions":9,"vwap":2025},"2025-10-16",115.62,114.17,4682800,{"date":2028,"open":2029,"high":2030,"low":1839,"close":2031,"change":25,"percent_change":1029,"volume":2032,"transactions":9,"vwap":2031},"2025-10-15",115.11,115.97,115.4,4103500,{"date":2034,"open":2035,"high":2036,"low":506,"close":1512,"change":2037,"percent_change":1763,"volume":2038,"transactions":9,"vwap":1512},"2025-10-14",113.2,114.88,0.75,4587900,{"date":2040,"open":1525,"high":2041,"low":568,"close":2042,"change":1928,"percent_change":509,"volume":2043,"transactions":9,"vwap":2042},"2025-10-13",114.14,113.84,4146000,{"date":2045,"open":1050,"high":1769,"low":1359,"close":1876,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1876},"2025-10-10",-2.12,-1.84,8248100,{"date":2050,"open":1430,"high":1172,"low":1165,"close":2051,"change":1671,"percent_change":489,"volume":2052,"transactions":9,"vwap":2051},"2025-10-09",114.92,4033800,{"date":2054,"open":1080,"high":1801,"low":2031,"close":1112,"change":1719,"percent_change":1587,"volume":2055,"transactions":9,"vwap":1112},"2025-10-08",4957900,{"date":2057,"open":1775,"high":1086,"low":1151,"close":2058,"change":246,"percent_change":115,"volume":2059,"transactions":9,"vwap":2058},"2025-10-07",116.059998,4242900,{"date":2061,"open":2013,"high":2062,"low":2063,"close":1166,"change":168,"percent_change":56,"volume":2064,"transactions":9,"vwap":1166},"2025-10-06",116.595,115.395,4293600,{"date":2066,"open":1791,"high":2067,"low":1662,"close":1803,"change":1183,"percent_change":70,"volume":2068,"transactions":9,"vwap":1803},"2025-10-03",116.735,3535900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1459,"change":1786,"percent_change":1787,"volume":2074,"transactions":9,"vwap":1459},"2025-10-02",116.69,116.71,115.845,3984800,{"date":2076,"open":2077,"high":2077,"low":1109,"close":2072,"change":2078,"percent_change":1352,"volume":2079,"transactions":9,"vwap":2072},"2025-10-01",117.5,-1.66,7218900,{"date":2081,"open":1443,"high":2082,"low":1543,"close":2083,"change":1425,"percent_change":688,"volume":2084,"transactions":9,"vwap":2083},"2025-09-30",118.7,118.37,5740500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":223,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-29",118.82,119.255,118.4,118.55,0.32,4875800,{"date":2094,"open":2095,"high":2096,"low":1079,"close":2097,"change":1471,"percent_change":1553,"volume":2098,"transactions":9,"vwap":2097},"2025-09-26",117.28,118.51,118.17,7462700,{"date":2100,"open":1552,"high":2101,"low":1417,"close":1095,"change":1145,"percent_change":549,"volume":2102,"transactions":9,"vwap":1095},"2025-09-25",117.49,3786700,{"date":2104,"open":2105,"high":2106,"low":1088,"close":2107,"change":1013,"percent_change":738,"volume":2108,"transactions":9,"vwap":2107},"2025-09-24",118.41,118.515,117.43,5099800,{"date":2110,"open":2111,"high":2112,"low":1569,"close":2105,"change":2113,"percent_change":789,"volume":2114,"transactions":9,"vwap":2105},"2025-09-23",118.84,119.23,-0.17,4127600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":738,"percent_change":863,"volume":2121,"transactions":9,"vwap":2120},"2025-09-22",118.85,119.24,118.39,118.58,6412100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1962,"percent_change":902,"volume":2128,"transactions":9,"vwap":2127},"2025-09-19",119.21,119.55,118.69,119.41,5548000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1035,"percent_change":1036,"volume":2135,"transactions":9,"vwap":2134},"2025-09-18",118.96,119.475,118.485,118.92,6022700,{"date":2137,"open":1239,"high":2138,"low":2139,"close":1239,"change":120,"percent_change":255,"volume":2140,"transactions":9,"vwap":1239},"2025-09-17",119.11,117.94,5993800,{"date":2142,"open":2143,"high":2117,"low":2144,"close":1224,"change":1719,"percent_change":1145,"volume":2145,"transactions":9,"vwap":1224},"2025-09-16",118.635,117.86,5802300,{"date":2147,"open":1462,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1636,"volume":2152,"transactions":9,"vwap":2150},"2025-09-15",119.115,117.78,119,1.65,7242400,{"date":2154,"open":1158,"high":2155,"low":1040,"close":1137,"change":1553,"percent_change":510,"volume":2156,"transactions":9,"vwap":1137},"2025-09-12",117.59,6091200,{"date":2158,"open":1254,"high":2159,"low":2160,"close":2161,"change":1872,"percent_change":442,"volume":2162,"transactions":9,"vwap":2161},"2025-09-11",116.655,114.35,116.38,14732600,{"date":2164,"open":2165,"high":2012,"low":2166,"close":2167,"change":296,"percent_change":99,"volume":2168,"transactions":9,"vwap":2167},"2025-09-10",115.28,114.245,114.62,5378200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1048,"change":520,"percent_change":880,"volume":2174,"transactions":9,"vwap":1048},"2025-09-09",114.77,115.615,114.517,5455400,{"date":2176,"open":344,"high":2177,"low":2178,"close":1264,"change":931,"percent_change":1804,"volume":2179,"transactions":9,"vwap":1264},"2025-09-08",115.21,114.195,8005300,{"date":2181,"open":1284,"high":1960,"low":485,"close":2182,"change":838,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-05",114.69,0.53,5323600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":808,"percent_change":1073,"volume":2191,"transactions":9,"vwap":2190},"2025-09-04",113.46,114.099998,113.145,114.080002,5497600,{"date":2193,"open":557,"high":1374,"low":293,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-03",113.059998,1.86,1.67,8269300,{"date":2199,"open":2200,"high":762,"low":1305,"close":762,"change":149,"percent_change":2113,"volume":2201,"transactions":9,"vwap":762},"2025-09-02",109.95,8205300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1787,"percent_change":1698,"volume":2208,"transactions":9,"vwap":2207},"2025-08-29",111.28,111.715,110.915,111.39,4311800,{"date":2210,"open":2211,"high":2212,"low":851,"close":211,"change":2213,"percent_change":223,"volume":2214,"transactions":9,"vwap":211},"2025-08-28",111.12,111.655,0.42,4645100,{"date":2216,"open":2217,"high":23,"low":2218,"close":526,"change":1477,"percent_change":1513,"volume":2219,"transactions":9,"vwap":526},"2025-08-27",110.73,110.625,3603900,{"date":2221,"open":601,"high":601,"low":2222,"close":2223,"change":1203,"percent_change":1122,"volume":2224,"transactions":9,"vwap":2223},"2025-08-26",110.67,111,4680600,{"date":2226,"open":2227,"high":385,"low":1350,"close":923,"change":1160,"percent_change":1855,"volume":2228,"transactions":9,"vwap":923},"2025-08-25",111.21,5684400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":588,"change":470,"percent_change":1501,"volume":2234,"transactions":9,"vwap":588},"2025-08-22",110.38,111.69,110.345,6382900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1735,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-21",109.59,110,109.27,109.73,-0.11,3794600,{"date":2244,"open":2245,"high":2246,"low":1315,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-20",110.099998,110.23,109.85,-0.33,-0.3,8825500,{"date":2252,"open":559,"high":559,"low":853,"close":2253,"change":400,"percent_change":602,"volume":2254,"transactions":9,"vwap":2253},"2025-08-19",110.18,5086000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":625,"change":894,"percent_change":2260,"volume":2261,"transactions":9,"vwap":625},"2025-08-18",111.38,111.385,110.57,-0.61,4295800,{"date":2263,"open":780,"high":2264,"low":190,"close":957,"change":626,"percent_change":917,"volume":2265,"transactions":9,"vwap":957},"2025-08-15",112.22,5535500,{"date":2267,"open":528,"high":2268,"low":2269,"close":762,"change":1035,"percent_change":1036,"volume":2270,"transactions":9,"vwap":762},"2025-08-14",111.79,110.63,5120900,{"date":2272,"open":253,"high":2273,"low":2274,"close":600,"change":499,"percent_change":1074,"volume":2275,"transactions":9,"vwap":600},"2025-08-13",111.405,110.49,8215500,{"date":2277,"open":1337,"high":386,"low":2278,"close":537,"change":582,"percent_change":2279,"volume":2280,"transactions":9,"vwap":537},"2025-08-12",108.63,1.91,7128000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1507,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-11",107.945,108.335,107.83,108.18,0.51,4686800,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":572,"percent_change":1310,"volume":2294,"transactions":9,"vwap":2293},"2025-08-08",107.31,108.21,107.63,5984400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":901,"change":410,"percent_change":1657,"volume":2300,"transactions":9,"vwap":901},"2025-08-07",108.31,108.44,106.635,6248300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":902,"percent_change":223,"volume":2307,"transactions":9,"vwap":2306},"2025-08-06",107.87,108.014999,106.87,107.73,5141000,{"date":2309,"open":2292,"high":2310,"low":2311,"close":2312,"change":1014,"percent_change":1950,"volume":2313,"transactions":9,"vwap":2312},"2025-08-05",108.56,107.29,107.32,5774100,{"date":2315,"open":2316,"high":2286,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-04",106.81,106.67,108.16,2.04,1.92,4883600,{"date":2323,"open":2324,"high":716,"low":2325,"close":2326,"change":2327,"percent_change":478,"volume":2328,"transactions":9,"vwap":2326},"2025-08-01",106.83,105.64,106.12,-1.29,9181900,{"date":2330,"open":2298,"high":1322,"low":2331,"close":2332,"change":431,"percent_change":1073,"volume":2333,"transactions":9,"vwap":2332},"2025-07-31",107.19,107.41,11450800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":892,"change":76,"percent_change":120,"volume":2339,"transactions":9,"vwap":892},"2025-07-30",106.48,107.165,106.095001,6331700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2326,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2326},"2025-07-29",107.34,107.51,106.059998,-0.92,-0.86,5396000,{"date":2349,"open":2350,"high":2306,"low":2351,"close":1330,"change":338,"percent_change":1841,"volume":2352,"transactions":9,"vwap":1330},"2025-07-28",107.55,106.845,6326900,{"date":2354,"open":2355,"high":665,"low":2356,"close":2357,"change":2004,"percent_change":235,"volume":2358,"transactions":9,"vwap":2357},"2025-07-25",107.935,107.37,107.62,7300700,{"date":2360,"open":2361,"high":1305,"low":2278,"close":2278,"change":1160,"percent_change":1513,"volume":2362,"transactions":9,"vwap":2278},"2025-07-24",109.39,5732700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":139,"percent_change":1507,"volume":2369,"transactions":9,"vwap":2368},"2025-07-23",107.81,108.49,107.48,108.45,4967000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":917,"percent_change":918,"volume":2376,"transactions":9,"vwap":2375},"2025-07-22",108.050003,108.12,107.56,107.86,5292500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":471,"percent_change":1814,"volume":2383,"transactions":9,"vwap":2382},"2025-07-21",106.77,107.795,106.73,107.61,4468600,{"date":2385,"open":2386,"high":2387,"low":2325,"close":2388,"change":1203,"percent_change":410,"volume":2389,"transactions":9,"vwap":2388},"2025-07-18",106.71,106.78,106.19,5593900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1685,"percent_change":224,"volume":2396,"transactions":9,"vwap":2395},"2025-07-17",106.22,106.8,105.975,106.68,4640100,{"date":2398,"open":2399,"high":674,"low":2400,"close":2401,"change":2091,"percent_change":1090,"volume":2402,"transactions":9,"vwap":2401},"2025-07-16",106.46,105.74,106.31,6812600,{"date":2404,"open":2405,"high":2342,"low":2394,"close":2406,"change":306,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-15",107.14,105.99,-0.99,5813500,{"date":2410,"open":2326,"high":2411,"low":2344,"close":2412,"change":1928,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-14",107.16,107.050003,0.98,6101100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":399,"percent_change":337,"volume":2421,"transactions":9,"vwap":2420},"2025-07-11",106.34,106.5,105.57,106.010002,4769400,{"date":2423,"open":2316,"high":2424,"low":2425,"close":2426,"change":1678,"percent_change":549,"volume":2427,"transactions":9,"vwap":2426},"2025-07-10",106.89,106.275,106.7,4126500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":626,"percent_change":255,"volume":2434,"transactions":9,"vwap":2433},"2025-07-09",106.84,107.7,106.59,107.059998,4973900,{"date":2436,"open":2437,"high":2331,"low":717,"close":2387,"change":1787,"percent_change":1664,"volume":2438,"transactions":9,"vwap":2387},"2025-07-08",107.18,4353000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":357,"percent_change":887,"volume":2445,"transactions":9,"vwap":2444},"2025-07-07",107.84,107.94,106.79,107,5533900,{"date":2447,"open":2448,"high":2449,"low":869,"close":2450,"change":139,"percent_change":1507,"volume":2451,"transactions":9,"vwap":2450},"2025-07-03",107.93,108.35,108.040001,3206100,{"date":2453,"open":2374,"high":2454,"low":2455,"close":2456,"change":550,"percent_change":1226,"volume":2457,"transactions":9,"vwap":2456},"2025-07-02",107.77,107.395,107.45,4865800,{"date":2459,"open":2460,"high":2461,"low":2342,"close":2462,"change":746,"percent_change":1403,"volume":2463,"transactions":9,"vwap":2462},"2025-07-01",108.099998,108.36,107.76,6614100,{"date":2465,"open":705,"high":2466,"low":2303,"close":2467,"change":432,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-30",108.74,108.53,0.79,5652500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":860,"change":1241,"percent_change":213,"volume":2475,"transactions":9,"vwap":860},"2025-06-27",106.51,107.75,106.49,6949700,{"date":2477,"open":2478,"high":2336,"low":2479,"close":2480,"change":1167,"percent_change":1642,"volume":2481,"transactions":9,"vwap":2480},"2025-06-26",105.56,105.21,106.43,6375800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2479,"change":2487,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2479},"2025-06-25",105.25,105.8,105.040001,-0.02,4401800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1814,"percent_change":212,"volume":2495,"transactions":9,"vwap":2494},"2025-06-24",104.58,105.345,104.4,105.23,4685500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":815,"percent_change":808,"volume":2502,"transactions":9,"vwap":2501},"2025-06-23",102.76,103.97,101.991,103.89,6925400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2260,"volume":2510,"transactions":9,"vwap":2508},"2025-06-20",104.31,104.67,102.64,102.84,-0.63,7469600,{"date":2512,"open":2513,"high":2505,"low":2514,"close":2515,"change":1296,"percent_change":1296,"volume":2516,"transactions":9,"vwap":2515},"2025-06-18",103.675,103.39,103.47,5927300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2345,"percent_change":1082,"volume":2523,"transactions":9,"vwap":2522},"2025-06-17",103.81,104.11,103.155,103.42,6034700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1872,"percent_change":1138,"volume":2530,"transactions":9,"vwap":2529},"2025-06-16",103.29,104.425,103.25,104.34,6211900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2004,"volume":2538,"transactions":9,"vwap":2536},"2025-06-13",102.79,103.55,102.415,102.58,-1.05,7342800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":296,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-12",104.26,104.37,103.43,103.63,-0.81,5616100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1697,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-11",104.97,105.11,104.13,104.48,-0.23,5455600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":285,"volume":2562,"transactions":9,"vwap":2560},"2025-06-10",103.8,104.885,103.28,104.72,1.31,7313500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2249,"percent_change":1226,"volume":2569,"transactions":9,"vwap":2568},"2025-06-09",104.080002,104.29,103.31,103.41,6371300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2561,"percent_change":709,"volume":2576,"transactions":9,"vwap":2575},"2025-06-06",103.4,103.93,103.07,103.71,4002100,{"date":2578,"open":2508,"high":2568,"low":2579,"close":2580,"change":756,"percent_change":756,"volume":2581,"transactions":9,"vwap":2580},"2025-06-05",102.11,102.4,6785700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":520,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-04",101.745,102.455,101.65,102.26,0.64,4388200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1226,"percent_change":1272,"volume":2596,"transactions":9,"vwap":2595},"2025-06-03",101.68,101.99,100.96,101.61,4102100,{"date":2598,"open":2599,"high":2593,"low":2600,"close":2601,"change":2602,"percent_change":1962,"volume":2603,"transactions":9,"vwap":2601},"2025-06-02",100.53,100.36,101.9,0.5,5983100,{"date":2605,"open":2606,"high":2586,"low":2607,"close":2608,"change":2213,"percent_change":2213,"volume":2609,"transactions":9,"vwap":2608},"2025-05-30",100.95,100.040001,101.4,9044700,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":1402,"percent_change":2545,"volume":2615,"transactions":9,"vwap":2614},"2025-05-29",102.2,100.2,100.98,4386200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2487,"percent_change":2487,"volume":2622,"transactions":9,"vwap":2621},"2025-05-28",101.86,102.35,101.67,101.8,4014300,{"date":2624,"open":2625,"high":2593,"low":2626,"close":2627,"change":2628,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-27",101.17,100.86,101.82,1.63,3604100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":410,"percent_change":410,"volume":2636,"transactions":9,"vwap":2635},"2025-05-23",99.74,100.58,99.6,100.19,3894000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1787,"percent_change":1787,"volume":2643,"transactions":9,"vwap":2642},"2025-05-22",101.16,101.54,100.59,100.65,3808400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":739,"volume":2651,"transactions":9,"vwap":2649},"2025-05-21",100.92,102.47,100.63,100.87,-0.76,5864300,{"date":2653,"open":2620,"high":2654,"low":2655,"close":2656,"change":1663,"percent_change":1663,"volume":2657,"transactions":9,"vwap":2656},"2025-05-20",102.17,101.12,101.63,2603100,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":56,"percent_change":56,"volume":2663,"transactions":9,"vwap":2662},"2025-05-19",100.67,101.93,101.88,3947600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":144,"percent_change":1797,"volume":2670,"transactions":9,"vwap":2669},"2025-05-16",101.47,101.815,100.85,101.78,4156300,{"date":2672,"open":2673,"high":2674,"low":2648,"close":2675,"change":571,"percent_change":571,"volume":2676,"transactions":9,"vwap":2675},"2025-05-15",100.75,101.595,101.089996,3259800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":611,"percent_change":611,"volume":2683,"transactions":9,"vwap":2682},"2025-05-14",100.14,100.79,100,100.69,4406000,{"date":2685,"open":2686,"high":2633,"low":2687,"close":2688,"change":1553,"percent_change":2413,"volume":2689,"transactions":9,"vwap":2688},"2025-05-13",99.48,99.19,100.17,5384300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-12",99.5,99.515,98.32,99.2,2.02,2.08,3341400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":245,"percent_change":409,"volume":2705,"transactions":9,"vwap":2704},"2025-05-09",98.010002,98.089996,97.029999,97.18,4425900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":918,"percent_change":1105,"volume":2712,"transactions":9,"vwap":2711},"2025-05-08",98.040001,98.615,97.37,97.68,3865800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1425,"percent_change":1425,"volume":2719,"transactions":9,"vwap":2718},"2025-05-07",98.41,98.845,96.65,97.45,4160200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2487,"percent_change":2487,"volume":2726,"transactions":9,"vwap":2725},"2025-05-06",96.695,98.019997,96.66,97.63,4089000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":918,"percent_change":1105,"volume":2733,"transactions":9,"vwap":2732},"2025-05-05",96.38,98.07,96.23,97.65,3764000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1139,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-02",96.55,97.926,96.41,97.42,1.55,3542600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1962,"percent_change":2287,"volume":2748,"transactions":9,"vwap":2747},"2025-05-01",96.74,96.92,95.67,95.93,3753300,{"date":2750,"open":2751,"high":2752,"low":179,"close":2753,"change":1131,"percent_change":1131,"volume":2754,"transactions":9,"vwap":2753},"2025-04-30",94.48,95.695,95.44,3123000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":144,"percent_change":26,"volume":2761,"transactions":9,"vwap":2760},"2025-04-29",94.4,95.5,94.219,95.41,2714700,{"date":183,"open":2763,"high":2764,"low":2765,"close":2766,"change":203,"percent_change":203,"volume":2767,"transactions":9,"vwap":2766},94.68,95.22,93.85,94.72,2455000]