[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLP":3,"homepage-market-summary":33,"stock-historical-XLP":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLP","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 Consumer Staples Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLP tracks food, beverage, household products, and personal care companies.",true,"State Street Global Advisors","Consumer Defensive",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5922,2.1624,"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},83.42,82.092,83.635,82.02,81.7,1.72,2.11,14564457.495848,90.14,75.16,14554360.560801698,55.1,6990,{"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",[102,107,112,117,122,124,129,133,138,143,148],{"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":4,"change":26,"price":20,"is_up":12},"Consumer Staples",{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":76,"price":132,"is_up":12},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[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":183},365,1,1000,{"period_high":28,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},14434130,5268457500.761226,3.54,"2025-04-28",[184,187,197,208,218,229,240,248,259,270,280,289,300,311,322,332,343,354,364,375,385,396,406,416,427,437,446,456,465,476,487,498,508,518,529,540,549,560,570,579,587,596,606,617,625,635,645,654,663,672,681,690,700,708,716,725,733,742,750,761,772,782,790,800,807,813,819,825,833,841,848,856,864,871,879,888,896,902,909,916,925,930,937,942,951,958,964,972,980,987,994,1001,1007,1011,1019,1025,1031,1037,1042,1047,1055,1059,1063,1067,1074,1081,1088,1095,1102,1111,1117,1124,1130,1137,1145,1151,1156,1163,1168,1174,1182,1188,1194,1201,1207,1212,1219,1226,1233,1240,1246,1254,1260,1264,1271,1278,1283,1288,1295,1301,1304,1308,1316,1321,1324,1329,1334,1341,1346,1350,1356,1363,1371,1378,1386,1395,1402,1409,1416,1422,1429,1435,1442,1450,1457,1462,1469,1476,1483,1491,1498,1505,1510,1514,1518,1524,1530,1533,1538,1544,1550,1556,1561,1564,1568,1574,1581,1588,1595,1604,1613,1619,1625,1631,1639,1646,1652,1657,1663,1670,1678,1685,1693,1700,1707,1714,1721,1726,1732,1737,1743,1748,1755,1761,1766,1771,1775,1782,1787,1794,1801,1807,1814,1820,1827,1834,1842,1846,1853,1859,1867,1872,1879,1887,1895,1902,1908,1915,1919,1925,1931,1937,1945,1950,1955,1963,1969,1976,1982,1988,1992,1996,2000,2005,2010,2016,2021,2027,2032,2038,2042,2047,2051,2055,2060,2065,2073,2078,2083,2091,2098,2105,2111,2117,2123,2129,2134,2137,2142,2147,2151,2156,2163,2167,2172,2176,2180,2186,2189,2193,2197,2203,2208,2212,2217,2222,2228,2232,2238,2244,2248,2251,2256,2260,2267,2271,2276,2280,2286,2290,2293,2297,2301,2307,2313,2318,2321,2326,2329,2333,2338,2342,2347,2351,2354,2357,2360,2364,2371,2375,2378,2382,2385,2390,2394,2398,2403,2406,2409,2414,2418,2422,2427,2430,2434,2438,2444,2449,2454,2457,2460,2463,2469,2474,2478,2482,2486,2490,2493,2496,2499,2503,2507,2511,2516],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":185,"vwap":186},76477,83.1336,{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",82.08,82.3,81.69,-0.1,-0.12,9441573.951017,57151,81.9809,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",81.07,82.025,81.03,81.8,0.76,0.94,12024159.933676,71040,81.6824,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",80.51,81.04,80.1,0.51,0.63,9270039.473697,60770,80.7221,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",80.47,80.74,80.13,80.53,0.2,0.25,9318928.520565,61877,80.4434,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",80.57,80.66,80.145,80.33,-0.27,-0.33,12895910.066951,79314,80.3769,{"date":241,"open":242,"high":190,"low":231,"close":243,"change":63,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",82.16,80.6,-1.53,11463111.887798,69727,81.1692,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",81.585,81.87,81.29,81.85,-0.43,-0.52,14543821.718948,67836,81.562,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",81.81,82.505,81.55,82.28,0.22,0.27,14114027.338884,80844,82.2255,{"date":271,"open":272,"high":242,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",81.41,81.33,82.06,0.36,0.44,8611648.050406,55160,81.7805,{"date":281,"open":282,"high":283,"low":24,"close":24,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",82.91,83.08,-0.73,-0.89,10636312.569744,71052,82.2813,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",82.66,82.975,82.25,82.43,-0.3,-0.36,10779443.291065,65380,82.4498,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",82.46,82.9,82.2895,82.73,0.81,0.99,10295577.445441,67946,82.6491,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",82.095,82.31,81.73,81.92,-0.88,-1.06,8564192.407409,63963,82.0167,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",83.14,83.195,82.8,-0.69,-0.83,10629737.898515,61552,82.9949,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",83.51,83.715,83,83.49,0.16,0.19,7635627.835409,57229,83.398,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",83.68,84.06,83.315,83.33,-0.4,-0.48,9648355.582553,61955,83.6341,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":327,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",83.995,84.07,83.565,83.73,-0.82,14382288.369232,85298,83.8093,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",84.38,84.8852,84.25,84.42,1.04,1.25,10520254.163036,74962,84.5256,{"date":376,"open":334,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",83.69,83.04,83.38,0.29,0.35,10836906.571318,68130,83.3665,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",83.37,83.81,83.06,83.09,0.04,0.05,10349529.200457,74925,83.3469,{"date":397,"open":334,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",83.52,82.85,83.05,-0.97,-1.15,12246887.964864,82278,83.0899,{"date":407,"open":408,"high":409,"low":388,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",84.28,84.57,84.02,-0.56,-0.66,13546347.262681,84001,84.079,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",84.82,85.3,84.535,84.58,-0.68,-0.8,9904156.549764,65055,84.8028,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":235,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",85.37,85.645,84.78,85.26,-0.32,10265945.519987,64029,85.269,{"date":438,"open":429,"high":439,"low":440,"close":441,"change":442,"percent_change":76,"volume":443,"transactions":444,"vwap":445},"2026-09-02",86.08,85.04,85.53,0.28,8445238.584676,60084,85.5692,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":266,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",85.51,86.16,85.15,85.25,0.32,9353794.9942,66954,85.5673,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":41,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",85.35,84.9,84.98,-0.55,7012595.129079,53169,85.0541,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",85.5,85.605,85.21,85.45,0.37,0.43,6809306.937618,50762,85.4,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",85.31,85.855,85.065,85.08,-1.19,-1.38,8495980.572638,64364,85.3511,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",86.62,86.685,86.25,86.27,-0.25,-0.29,7317379.384911,52971,86.3902,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":318,"volume":505,"transactions":506,"vwap":507},"2026-08-25",86.86,87.01,86.245,86.52,-0.93,7022996.587209,64439,86.5103,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",86.45,87.465,87.45,1.46,1.7,9108098.394714,69748,87.206,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",85.6,86.01,85.28,85.99,0.67,0.79,11194148.925275,65759,85.7899,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",85.2,86,85,85.32,-1.22,-1.41,11495323.941,78050,85.4914,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":92,"volume":546,"transactions":547,"vwap":548},"2026-08-19",85.72,87.19,86.54,0.96,11244297.930345,85494,86.6603,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",85.76,86.19,85.13,85.58,0.9,1.06,10663176.818606,72463,85.7393,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":536,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",85.36,85.61,84.59,84.68,-1.64,10513381.050903,72082,84.924,{"date":571,"open":532,"high":572,"low":573,"close":574,"change":575,"percent_change":56,"volume":576,"transactions":577,"vwap":578},"2026-08-14",86.3,85.82,86.09,0.09,6970193.827884,55538,86.0734,{"date":580,"open":563,"high":581,"low":448,"close":532,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",86.2,0.92,1.08,10352933.214509,73650,85.8845,{"date":588,"open":589,"high":553,"low":590,"close":481,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",84.085,84.01,0.39,0.46,6448307.912136,56240,84.8093,{"date":597,"open":598,"high":460,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",84.62,84.345,84.69,-0.26,-0.31,7358402.143695,66437,84.6213,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",84.66,85.045,84.33,84.95,-0.17,-0.2,6917535.301942,60316,84.7562,{"date":618,"open":619,"high":469,"low":368,"close":620,"change":621,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",84.5,85.12,0.01,5690651.146506,55058,84.9436,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":601,"volume":632,"transactions":633,"vwap":634},"2026-08-06",86.31,86.41,84.685,85.11,-0.22,8275988.48639,76634,85.1872,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":70,"volume":642,"transactions":643,"vwap":644},"2026-08-05",85.74,85.88,84.79,85.33,-0.04,7739064.493765,62676,85.2141,{"date":646,"open":647,"high":648,"low":649,"close":429,"change":213,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",84.29,85.43,83.86,0.6,13262075.157374,88974,84.8376,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":146,"percent_change":631,"volume":660,"transactions":661,"vwap":662},"2026-08-03",85.92,86.34,84.63,84.86,12592514.20957,95585,85.1729,{"date":664,"open":665,"high":648,"low":666,"close":667,"change":158,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",84.85,84.325,85.05,-0.49,11382923.517468,82617,85.0742,{"date":673,"open":532,"high":574,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",84.985,85.47,-1.89,-2.16,16609083.90595,116160,85.4289,{"date":682,"open":657,"high":683,"low":657,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",87.875,87.36,0.3,0.34,14869133.749256,106285,87.3834,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":514,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",87.07,88.78,86.925,87.06,1.99,22253034.617368,116430,87.6416,{"date":701,"open":369,"high":702,"low":703,"close":562,"change":704,"percent_change":513,"volume":705,"transactions":706,"vwap":707},"2026-07-27",85.765,84.3768,1.23,12244255.867366,88027,85.2182,{"date":709,"open":387,"high":408,"low":710,"close":711,"change":582,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",83.16,84.13,1.11,9634563.93942,71278,83.9864,{"date":717,"open":718,"high":377,"low":719,"close":720,"change":721,"percent_change":49,"volume":722,"transactions":723,"vwap":724},"2026-07-23",83.2,82.81,83.21,-1.17,10351056.024184,76353,83.1628,{"date":726,"open":727,"high":728,"low":357,"close":366,"change":452,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",84.578,85.015,0.38,6545689.425957,58551,84.4355,{"date":734,"open":735,"high":736,"low":737,"close":346,"change":423,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",84.43,84.6,83.915,-0.94,7388015.513736,55740,84.1297,{"date":743,"open":744,"high":745,"low":746,"close":659,"change":236,"percent_change":115,"volume":747,"transactions":748,"vwap":749},"2026-07-20",85.135,85.399,84.56,8571138.322726,66256,84.8439,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",86.79,87.43,84.755,85.19,-0.62,-0.72,15692309.107852,117273,85.7418,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",84.14,85.815,84.04,85.81,2.34,2.8,12146533.710541,80068,85.3827,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":392,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",83.1,84.22,82.97,83.47,0.06,7387833.215028,60079,83.6355,{"date":783,"open":784,"high":785,"low":786,"close":20,"change":721,"percent_change":483,"volume":787,"transactions":788,"vwap":789},"2026-07-14",84.51,84.735,83.345,7871374.463528,61758,83.7982,{"date":791,"open":792,"high":793,"low":794,"close":564,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",84.55,85.54,84.375,0.47,0.56,8118929.166636,71198,84.756,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":582,"percent_change":712,"volume":806,"transactions":9,"vwap":805},"2026-07-10",83.24,84.19,83.17,84.12,8305400,{"date":808,"open":809,"high":810,"low":811,"close":718,"change":482,"percent_change":536,"volume":812,"transactions":9,"vwap":718},"2026-07-09",83.55,83.84,83.11,11322100,{"date":814,"open":815,"high":419,"low":816,"close":817,"change":41,"percent_change":461,"volume":818,"transactions":9,"vwap":817},"2026-07-08",85.17,84.35,84.39,10998500,{"date":820,"open":821,"high":822,"low":823,"close":659,"change":203,"percent_change":555,"volume":824,"transactions":9,"vwap":659},"2026-07-07",85.52,85.96,84.45,13234800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":285,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-06",84.8,85.099998,83.32,84.099998,-1.05,13176600,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",83.75,85.14,84.99,1.69,2.03,16704700,{"date":842,"open":843,"high":348,"low":844,"close":845,"change":846,"percent_change":442,"volume":847,"transactions":9,"vwap":845},"2026-07-01",83.099998,82.77,83.3,0.23,12210100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":69,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",83.99,84.089996,82.95,83.07,-1.54,12752500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":349,"volume":863,"transactions":9,"vwap":861},"2026-06-29",84.91,85.080002,84.050003,84.37,-0.34,10163800,{"date":865,"open":866,"high":867,"low":823,"close":868,"change":869,"percent_change":582,"volume":870,"transactions":9,"vwap":868},"2026-06-26",84.65,85.22,84.71,0.77,11372100,{"date":872,"open":873,"high":837,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",83.95,83.7,83.94,-0.5,-0.59,12076100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",84.040001,84.81,83.82,84.44,0.72,0.86,11294900,{"date":889,"open":890,"high":810,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",83.62,83.029999,83.72,1.54,1.87,14963300,{"date":897,"open":291,"high":324,"low":898,"close":899,"change":900,"percent_change":163,"volume":901,"transactions":9,"vwap":899},"2026-06-22",82.15,82.18,-1.12,11243600,{"date":903,"open":810,"high":904,"low":905,"close":845,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":845},"2026-06-18",83.89,83.13,-0.38,-0.45,10446700,{"date":910,"open":755,"high":911,"low":912,"close":345,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":345},"2026-06-17",85.39,83.36,-1.91,-2.23,18015200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",85.79,86.35,85.089996,85.59,0.11,0.13,9364100,{"date":926,"open":675,"high":927,"low":553,"close":928,"change":862,"percent_change":349,"volume":929,"transactions":9,"vwap":928},"2026-06-15",85.77,85.48,10980200,{"date":931,"open":932,"high":933,"low":620,"close":573,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":573},"2026-06-12",85.46,85.86,0.55,0.65,9363000,{"date":938,"open":939,"high":822,"low":531,"close":940,"change":631,"percent_change":601,"volume":941,"transactions":9,"vwap":940},"2026-06-11",85.68,85.27,18013600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",84.76,85.62,84.4,85.49,1.39,1.65,13134100,{"date":952,"open":953,"high":564,"low":954,"close":830,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":830},"2026-06-09",83.18,83.040001,1.03,1.24,12440600,{"date":959,"open":776,"high":337,"low":960,"close":853,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":853},"2026-06-08",82.93,-0.37,-0.44,9544500,{"date":965,"open":966,"high":817,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",82.59,82.44,83.44,1.4,1.71,17021500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":193,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-04",83.34,83.61,81.84,82.040001,-0.15,12184700,{"date":981,"open":982,"high":983,"low":984,"close":242,"change":76,"percent_change":985,"volume":986,"transactions":9,"vwap":242},"2026-06-03",81.79,82.72,81.65,0.4,14750300,{"date":988,"open":316,"high":989,"low":990,"close":991,"change":613,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",82.29,81.48,81.83,-0.24,15723400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":317,"percent_change":318,"volume":1000,"transactions":9,"vwap":999},"2026-06-01",82.51,82.64,81.68,82.029999,20246700,{"date":1002,"open":1003,"high":830,"low":399,"close":282,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":282},"2026-05-29",83.97,-1.52,-1.8,13011100,{"date":1008,"open":659,"high":611,"low":861,"close":735,"change":978,"percent_change":1009,"volume":1010,"transactions":9,"vwap":735},"2026-05-28",-0.18,6414300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":421,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":421},"2026-05-27",84.019997,85.16,83.9,0.95,1.14,12224200,{"date":1020,"open":639,"high":1021,"low":1022,"close":1023,"change":721,"percent_change":483,"volume":1024,"transactions":9,"vwap":1023},"2026-05-26",84.89,83.53,83.63,9475800,{"date":1026,"open":1027,"high":620,"low":884,"close":827,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":827},"2026-05-22",84.72,0.14,0.17,7889900,{"date":1032,"open":746,"high":1033,"low":968,"close":608,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":608},"2026-05-21",84.77,-0.86,-1.01,13185200,{"date":1038,"open":554,"high":1039,"low":882,"close":821,"change":1040,"percent_change":412,"volume":1041,"transactions":9,"vwap":821},"2026-05-20",86.07,-0.57,14035000,{"date":1043,"open":573,"high":1044,"low":1014,"close":1045,"change":339,"percent_change":265,"volume":1046,"transactions":9,"vwap":1045},"2026-05-19",86.7,86.089996,12233000,{"date":1048,"open":1049,"high":1050,"low":565,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",84.75,85.94,85.9,1.26,1.49,11634800,{"date":1056,"open":441,"high":921,"low":784,"close":1057,"change":862,"percent_change":349,"volume":1058,"transactions":9,"vwap":1057},"2026-05-15",84.64,12229600,{"date":1060,"open":611,"high":432,"low":639,"close":460,"change":1061,"percent_change":120,"volume":1062,"transactions":9,"vwap":460},"2026-05-14",0.26,6627600,{"date":1064,"open":1065,"high":432,"low":763,"close":1027,"change":442,"percent_change":76,"volume":1066,"transactions":9,"vwap":1027},"2026-05-13",84.2,10463200,{"date":1068,"open":1069,"high":1070,"low":720,"close":884,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":884},"2026-05-12",83.71,85.019997,1.07,1.28,16105000,{"date":1075,"open":1076,"high":647,"low":1077,"close":387,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":387},"2026-05-11",84.080002,82.83,-0.81,-0.96,11062700,{"date":1082,"open":1083,"high":827,"low":1084,"close":1085,"change":224,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",84.53,84.16,84.18,0.24,10323400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":601,"percent_change":602,"volume":1094,"transactions":9,"vwap":1093},"2026-05-07",83.93,84.3,83.15,83.98,10116900,{"date":1096,"open":1097,"high":784,"low":810,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",84.34,84.24,0.18,0.21,11529800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",83.48,84.46,83.27,84.059998,0.52,0.62,10891500,{"date":1112,"open":1113,"high":816,"low":324,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-04",83.54,-0.63,-0.75,12599100,{"date":1118,"open":1027,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":612,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",85.059998,83.74,84.17,-0.14,13320000,{"date":1125,"open":1126,"high":884,"low":953,"close":1127,"change":948,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-30",83.29,84.31,1.68,15360200,{"date":1131,"open":1132,"high":802,"low":1133,"close":1134,"change":1135,"percent_change":146,"volume":1136,"transactions":9,"vwap":1134},"2026-04-29",82.76,82.47,82.92,-0.16,12096900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":555,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",83.6,83.65,82.62,83.080002,0.74,10170400,{"date":1146,"open":843,"high":974,"low":1147,"close":1148,"change":285,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-27",82.27,82.34,-1.07,11125800,{"date":1152,"open":1153,"high":649,"low":852,"close":1154,"change":493,"percent_change":295,"volume":1155,"transactions":9,"vwap":1154},"2026-04-24",83.76,83.23,10852700,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1104,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1104},"2026-04-23",82.36,83.66,1.37,1.67,12354400,{"date":1164,"open":1165,"high":996,"low":253,"close":1166,"change":266,"percent_change":76,"volume":1167,"transactions":9,"vwap":1166},"2026-04-22",82.089996,82.11,9138500,{"date":1169,"open":1148,"high":1170,"low":1171,"close":976,"change":461,"percent_change":1172,"volume":1173,"transactions":9,"vwap":976},"2026-04-21",82.45,81.74,-0.67,8710400,{"date":1175,"open":1176,"high":852,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",82.55,82.080002,82.39,-0.07,-0.08,9430800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":302,"change":955,"percent_change":1052,"volume":1187,"transactions":9,"vwap":302},"2026-04-17",81.32,82.54,81.15,12251700,{"date":1189,"open":1190,"high":202,"low":1191,"close":1192,"change":471,"percent_change":592,"volume":1193,"transactions":9,"vwap":1192},"2026-04-16",80.99,80.87,81.43,13279000,{"date":1195,"open":1196,"high":1184,"low":1197,"close":1198,"change":1199,"percent_change":876,"volume":1200,"transactions":9,"vwap":1198},"2026-04-15",81.23,80.46,81.059998,-0.41,10893700,{"date":1202,"open":1198,"high":1203,"low":1204,"close":1205,"change":1180,"percent_change":192,"volume":1206,"transactions":9,"vwap":1205},"2026-04-14",81.75,80.71,81.47,11577400,{"date":1208,"open":1209,"high":1147,"low":199,"close":263,"change":360,"percent_change":1210,"volume":1211,"transactions":9,"vwap":263},"2026-04-13",82.14,-1,9981200,{"date":1213,"open":379,"high":1214,"low":1209,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-10",83.41,82.37,-1.08,-1.29,12097000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":524,"percent_change":306,"volume":1225,"transactions":9,"vwap":1224},"2026-04-09",82.24,83.64,82.059998,83.45,11716200,{"date":1227,"open":1228,"high":326,"low":1229,"close":1230,"change":1231,"percent_change":894,"volume":1232,"transactions":9,"vwap":1230},"2026-04-08",81.25,80.97,82.78,1.52,12645900,{"date":1234,"open":302,"high":1185,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-07",81.099998,81.26,-1.4,-1.69,13331200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":291,"change":869,"percent_change":204,"volume":1245,"transactions":9,"vwap":291},"2026-04-06",81.86,82.69,81.61,9796700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":472,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-02",81.71,81.98,81.16,81.89,0.53,20709800,{"date":1255,"open":1256,"high":251,"low":1257,"close":1258,"change":255,"percent_change":1114,"volume":1259,"transactions":9,"vwap":1258},"2026-04-01",81.72,80.92,81.46,29643400,{"date":1261,"open":1262,"high":1147,"low":1186,"close":1249,"change":56,"percent_change":168,"volume":1263,"transactions":9,"vwap":1249},"2026-03-31",82,19522700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":56,"percent_change":168,"volume":1270,"transactions":9,"vwap":1269},"2026-03-30",81.91,82.61,81.63,81.88,15855700,{"date":1272,"open":1273,"high":1274,"low":1190,"close":1275,"change":1276,"percent_change":525,"volume":1277,"transactions":9,"vwap":1275},"2026-03-27",81.27,82.32,81.78,0.64,25942100,{"date":1279,"open":990,"high":1280,"low":199,"close":1281,"change":961,"percent_change":907,"volume":1282,"transactions":9,"vwap":1281},"2026-03-26",82.23,81.14,14148400,{"date":1284,"open":1192,"high":1268,"low":210,"close":1285,"change":985,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-25",81.51,0.49,17648200,{"date":1289,"open":1290,"high":999,"low":1291,"close":1292,"change":1179,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-24",80.8,80.63,81.11,-0.09,14830000,{"date":1296,"open":1275,"high":991,"low":1297,"close":1298,"change":1299,"percent_change":1122,"volume":1300,"transactions":9,"vwap":1298},"2026-03-23",80.98,81.18,-0.11,21027400,{"date":1302,"open":1166,"high":314,"low":1198,"close":252,"change":422,"percent_change":328,"volume":1303,"transactions":9,"vwap":252},"2026-03-20",20895800,{"date":1305,"open":1141,"high":336,"low":991,"close":1306,"change":1172,"percent_change":1078,"volume":1307,"transactions":9,"vwap":1306},"2026-03-19",81.97,18581300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":997,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":997},"2026-03-18",84.010002,84.029999,82.6,-2.06,-2.43,19412700,{"date":1317,"open":475,"high":939,"low":1057,"close":1318,"change":1319,"percent_change":236,"volume":1320,"transactions":9,"vwap":1318},"2026-03-17",84.7,-0.28,12224900,{"date":1322,"open":469,"high":932,"low":418,"close":460,"change":1086,"percent_change":442,"volume":1323,"transactions":9,"vwap":460},"2026-03-16",12882500,{"date":1325,"open":868,"high":630,"low":746,"close":1326,"change":1286,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-13",84.74,0.58,13103600,{"date":1330,"open":1331,"high":1332,"low":377,"close":368,"change":862,"percent_change":349,"volume":1333,"transactions":9,"vwap":368},"2026-03-12",83.92,84.97,17861800,{"date":1335,"open":1336,"high":563,"low":1337,"close":564,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":564},"2026-03-11",85.55,84.21,-1.13,-1.32,18432200,{"date":1342,"open":1343,"high":1344,"low":1014,"close":542,"change":493,"percent_change":494,"volume":1345,"transactions":9,"vwap":542},"2026-03-10",85.69,86.49,18864900,{"date":1347,"open":940,"high":449,"low":827,"close":1348,"change":339,"percent_change":265,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",85.97,20729100,{"date":1351,"open":1352,"high":1353,"low":598,"close":1354,"change":471,"percent_change":472,"volume":1355,"transactions":9,"vwap":1354},"2026-03-06",84.92,85.85,85.78,25859700,{"date":1357,"open":657,"high":1358,"low":1119,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-05",86.44,85.41,-1.75,-2.01,33738500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":412,"volume":1370,"transactions":9,"vwap":1368},"2026-03-04",87.81,87.96,86.93,87.16,-0.58,22736400,{"date":1372,"open":1373,"high":1374,"low":1368,"close":1375,"change":401,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-03",88.35,88.51,87.74,-1.09,36852400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":69,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-02",89.44,89.79,88.69,88.71,-1.44,27606700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-27",88.98,90.059998,88.96,90.010002,1.15,1.29,17314200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":978,"percent_change":612,"volume":1401,"transactions":9,"vwap":1400},"2026-02-26",89.26,89.64,88.59,88.86,15925900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":284,"percent_change":1078,"volume":1408,"transactions":9,"vwap":1407},"2026-02-25",89.34,89.46,88.32,89.010002,15215600,{"date":1410,"open":1390,"high":1411,"low":1412,"close":1413,"change":869,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-24",89.78,88.76,89.74,0.87,20364000,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":583,"percent_change":704,"volume":1421,"transactions":9,"vwap":1420},"2026-02-23",87.68,89.17,88.97,22070900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":265,"percent_change":225,"volume":1428,"transactions":9,"vwap":1427},"2026-02-20",87.67,87.95,87.18,87.89,17909400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1424,"change":961,"percent_change":158,"volume":1434,"transactions":9,"vwap":1424},"2026-02-19",88,88.7,87.37,18447200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1135,"percent_change":1009,"volume":1441,"transactions":9,"vwap":1440},"2026-02-18",87.93,88.52,87.62,88.040001,20422200,{"date":1443,"open":1444,"high":28,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-17",89.63,87.65,88.2,-1.31,-1.46,29819300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":685,"percent_change":686,"volume":1456,"transactions":9,"vwap":1455},"2026-02-13",89.050003,90,88.62,89.51,25649700,{"date":1458,"open":1459,"high":1389,"low":1459,"close":1460,"change":306,"percent_change":582,"volume":1461,"transactions":9,"vwap":1460},"2026-02-12",88.49,89.21,35282800,{"date":1463,"open":1464,"high":1383,"low":1465,"close":1466,"change":371,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-11",86.99,86.73,88.4,1.43,25588300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1319,"percent_change":433,"volume":1475,"transactions":9,"vwap":1474},"2026-02-10",87.33,87.83,86.82,87.15,20908100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":753,"change":1481,"percent_change":1369,"volume":1482,"transactions":9,"vwap":753},"2026-02-09",87.91,88.22,86.88,-0.51,21853900,{"date":1484,"open":1485,"high":1486,"low":1044,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-06",86.85,88.089996,87.94,1.02,1.17,29568600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1179,"percent_change":1180,"volume":1497,"transactions":9,"vwap":1496},"2026-02-05",87.58,87.64,86.47,86.92,38772900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1464,"change":92,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1464},"2026-02-04",86.32,87.35,86.22,1.3,33748100,{"date":1506,"open":805,"high":657,"low":1107,"close":1507,"change":1160,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",85.87,1.62,33052500,{"date":1511,"open":1153,"high":608,"low":1126,"close":619,"change":307,"percent_change":1512,"volume":1513,"transactions":9,"vwap":619},"2026-02-02",1.19,26041700,{"date":1515,"open":899,"high":334,"low":999,"close":334,"change":1516,"percent_change":1128,"volume":1517,"transactions":9,"vwap":334},"2026-01-30",1.38,18174800,{"date":1519,"open":1158,"high":399,"low":1520,"close":1521,"change":146,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-29",82.010002,82.13,-0.23,18799300,{"date":1525,"open":336,"high":1526,"low":1527,"close":1274,"change":1528,"percent_change":1035,"volume":1529,"transactions":9,"vwap":1274},"2026-01-28",83.4,81.95,-0.84,16303200,{"date":1531,"open":1132,"high":802,"low":1170,"close":710,"change":729,"percent_change":592,"volume":1532,"transactions":9,"vwap":710},"2026-01-27",13532200,{"date":1534,"open":1535,"high":348,"low":997,"close":1230,"change":1536,"percent_change":1135,"volume":1537,"transactions":9,"vwap":1230},"2026-01-26",83.050003,-0.13,13188000,{"date":1539,"open":1540,"high":1541,"low":314,"close":282,"change":1276,"percent_change":1542,"volume":1543,"transactions":9,"vwap":282},"2026-01-23",82.38,82.94,0.78,20185600,{"date":1545,"open":1148,"high":1546,"low":1547,"close":1147,"change":612,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1147},"2026-01-22",82.57,82.050003,-0.21,15777300,{"date":1551,"open":1552,"high":1546,"low":1553,"close":967,"change":1554,"percent_change":56,"volume":1555,"transactions":9,"vwap":967},"2026-01-21",82.17,81.66,0.08,23029100,{"date":1557,"open":1527,"high":1558,"low":1559,"close":1158,"change":225,"percent_change":685,"volume":1560,"transactions":9,"vwap":1158},"2026-01-20",82.56,81.45,19889000,{"date":1562,"open":898,"high":264,"low":1256,"close":1166,"change":601,"percent_change":433,"volume":1563,"transactions":9,"vwap":1166},"2026-01-16",23754200,{"date":1565,"open":1566,"high":996,"low":253,"close":1215,"change":1028,"percent_change":1029,"volume":1567,"transactions":9,"vwap":1215},"2026-01-15",82.099998,29123700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1280,"change":92,"percent_change":1516,"volume":1573,"transactions":9,"vwap":1280},"2026-01-14",81.080002,82.35,81.050003,32494200,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1292,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1292},"2026-01-13",80.21,81.19,0.93,1.16,26284200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1578,"percent_change":1489,"volume":1587,"transactions":9,"vwap":1586},"2026-01-12",79.53,80.27,79.26,80.18,26411200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":306,"percent_change":955,"volume":1594,"transactions":9,"vwap":1593},"2026-01-09",78.43,79.34,78.37,79.25,18234000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-08",76.61,78.73,76.51,78.44,1.82,2.38,26260100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-07",77.56,77.69,76.6,76.62,-0.85,-1.1,18977200,{"date":1614,"open":1615,"high":1607,"low":1616,"close":1617,"change":168,"percent_change":338,"volume":1618,"transactions":9,"vwap":1617},"2026-01-06",77.34,77.14,77.47,17108100,{"date":1620,"open":1606,"high":1621,"low":1622,"close":1623,"change":862,"percent_change":962,"volume":1624,"transactions":9,"vwap":1623},"2026-01-05",77.57,76.76,77.35,23429400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1607,"change":621,"percent_change":621,"volume":1630,"transactions":9,"vwap":1607},"2026-01-02",77.71,77.97,77.3,15968600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":41,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-31",77.99,78.12,77.67,77.68,-0.6,5872000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1536,"percent_change":612,"volume":1645,"transactions":9,"vwap":1644},"2025-12-30",78.099998,78.33,78.040001,78.15,5610900,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":392,"percent_change":778,"volume":1651,"transactions":9,"vwap":1650},"2025-12-29",78.17,78.48,78.28,9242300,{"date":1653,"open":1643,"high":1654,"low":1628,"close":1655,"change":922,"percent_change":1028,"volume":1656,"transactions":9,"vwap":1655},"2025-12-26",78.41,78.23,8761300,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1634,"change":1661,"percent_change":525,"volume":1662,"transactions":9,"vwap":1634},"2025-12-24",77.55,78.19,0.61,4697100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":961,"percent_change":350,"volume":1669,"transactions":9,"vwap":1668},"2025-12-23",77.81,77.82,77.38,77.51,7638500,{"date":1671,"open":1628,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-22",78.2,77.73,77.88,-0.9,-1.14,10983600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1199,"percent_change":255,"volume":1684,"transactions":9,"vwap":1683},"2025-12-19",79.12,79.16,78.76,78.78,13142000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1369,"volume":1692,"transactions":9,"vwap":1690},"2025-12-18",79.33,79.82,79.14,79.19,-0.46,12117100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":471,"percent_change":795,"volume":1699,"transactions":9,"vwap":1698},"2025-12-17",79.39,79.88,79.35,79.65,14268400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":296,"percent_change":907,"volume":1706,"transactions":9,"vwap":1705},"2025-12-16",79.79,79.97,79.099998,79.28,13055300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":265,"percent_change":442,"volume":1713,"transactions":9,"vwap":1712},"2025-12-15",79.63,79.91,79.32,79.64,14499400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1109,"percent_change":525,"volume":1720,"transactions":9,"vwap":1719},"2025-12-12",78.93,79.46,78.8,79.42,14506900,{"date":1722,"open":1654,"high":1723,"low":1724,"close":1718,"change":1327,"percent_change":1143,"volume":1725,"transactions":9,"vwap":1718},"2025-12-11",79.07,78.4,13753800,{"date":1727,"open":1660,"high":1728,"low":1729,"close":1730,"change":846,"percent_change":380,"volume":1731,"transactions":9,"vwap":1730},"2025-12-10",78.38,77.93,78.22,13945300,{"date":1733,"open":1734,"high":1730,"low":1735,"close":1633,"change":1099,"percent_change":846,"volume":1736,"transactions":9,"vwap":1633},"2025-12-09",77.98,77.65,14040200,{"date":1738,"open":1739,"high":1740,"low":1636,"close":1665,"change":1741,"percent_change":328,"volume":1742,"transactions":9,"vwap":1665},"2025-12-08",78.31,78.32,-0.65,14602000,{"date":1744,"open":1724,"high":1745,"low":1655,"close":1746,"change":621,"percent_change":621,"volume":1747,"transactions":9,"vwap":1746},"2025-12-05",78.99,78.46,13343200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":906,"percent_change":350,"volume":1754,"transactions":9,"vwap":1753},"2025-12-04",78.69,78.91,78.010002,78.45,14269500,{"date":1756,"open":1716,"high":1757,"low":1758,"close":1759,"change":778,"percent_change":1554,"volume":1760,"transactions":9,"vwap":1759},"2025-12-03",79.55,78.74,78.83,16832900,{"date":1762,"open":1763,"high":1763,"low":1648,"close":1764,"change":255,"percent_change":412,"volume":1765,"transactions":9,"vwap":1764},"2025-12-02",79.050003,78.77,20551000,{"date":1767,"open":1585,"high":1583,"low":1768,"close":1769,"change":1180,"percent_change":192,"volume":1770,"transactions":9,"vwap":1769},"2025-12-01",79.040001,79.29,16939900,{"date":1772,"open":1718,"high":1695,"low":1718,"close":1773,"change":592,"percent_change":1327,"volume":1774,"transactions":9,"vwap":1773},"2025-11-28",79.37,8914300,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1751,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1751},"2025-11-26",78.059998,79.11,0.85,1.09,13275100,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1777,"change":556,"percent_change":1516,"volume":1786,"transactions":9,"vwap":1777},"2025-11-25",77.2,78.089996,18586300,{"date":1788,"open":1789,"high":1729,"low":1790,"close":1791,"change":1675,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-24",77.8,76.9,77,-1.16,17869400,{"date":1795,"open":1796,"high":1724,"low":1797,"close":1798,"change":1799,"percent_change":1780,"volume":1800,"transactions":9,"vwap":1798},"2025-11-21",77.36,77.21,77.9,0.84,22216000,{"date":1802,"open":1803,"high":1667,"low":1804,"close":1805,"change":934,"percent_change":885,"volume":1806,"transactions":9,"vwap":1805},"2025-11-20",76.75,76.7,77.059998,21590200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1599,"change":877,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1599},"2025-11-19",76.94,77.07,76.23,-0.77,15122100,{"date":1815,"open":1816,"high":1667,"low":1817,"close":1818,"change":76,"percent_change":472,"volume":1819,"transactions":9,"vwap":1818},"2025-11-18",76.98,76.64,77.099998,16840000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":668,"percent_change":1114,"volume":1826,"transactions":9,"vwap":1825},"2025-11-17",77.28,77.6,76.72,76.77,13887100,{"date":1828,"open":1623,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1180,"volume":1833,"transactions":9,"vwap":1831},"2025-11-14",77.61,76.79,77.26,-0.06,13138200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-13",77.33,77.79,77.12,77.32,0,15370800,{"date":1843,"open":1844,"high":1673,"low":1629,"close":1839,"change":1299,"percent_change":1122,"volume":1845,"transactions":9,"vwap":1839},"2025-11-12",77.49,10978200,{"date":1847,"open":1848,"high":1849,"low":1597,"close":1850,"change":176,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-11",76.67,77.54,77.43,1.31,19801200,{"date":1854,"open":1855,"high":1597,"low":1856,"close":1857,"change":1319,"percent_change":961,"volume":1858,"transactions":9,"vwap":1857},"2025-11-10",76.48,75.93,76.43,16805900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":712,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-07",76.13,76.85,75.88,76.71,1.47,16959500,{"date":1868,"open":1869,"high":1856,"low":29,"close":1870,"change":862,"percent_change":907,"volume":1871,"transactions":9,"vwap":1870},"2025-11-06",75.7,75.6,15452200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":70,"percent_change":1179,"volume":1878,"transactions":9,"vwap":1877},"2025-11-05",75.9,76.21,75.51,75.94,15782900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":120,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-04",76,76.2,75.55,75.99,0.41,18147000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1637,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-03",76.12,76.18,75.46,75.68,-0.79,16185500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":631,"percent_change":494,"volume":1901,"transactions":9,"vwap":1900},"2025-10-31",76.19,76.49,75.81,76.28,14658200,{"date":1903,"open":1597,"high":1904,"low":1905,"close":1906,"change":1180,"percent_change":192,"volume":1907,"transactions":9,"vwap":1906},"2025-10-30",76.95,76.47,76.5,17364800,{"date":1909,"open":1910,"high":1798,"low":1898,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-29",77.89,76.58,-1.85,-2.36,19894100,{"date":1916,"open":1751,"high":1917,"low":1654,"close":1590,"change":1893,"percent_change":1210,"volume":1918,"transactions":9,"vwap":1590},"2025-10-28",79,8927500,{"date":1920,"open":1921,"high":1687,"low":1922,"close":1923,"change":923,"percent_change":338,"volume":1924,"transactions":9,"vwap":1923},"2025-10-27",79.3,78.87,79.22,13984700,{"date":1926,"open":1696,"high":1927,"low":1928,"close":1929,"change":601,"percent_change":236,"volume":1930,"transactions":9,"vwap":1929},"2025-10-24",79.9,79.059998,79.089996,12735500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1697,"change":115,"percent_change":668,"volume":1936,"transactions":9,"vwap":1697},"2025-10-23",79.83,79.86,79.010002,10809500,{"date":1938,"open":1939,"high":1940,"low":1745,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-22",79.41,80.25,79.74,0.45,0.57,13294700,{"date":1946,"open":1947,"high":1948,"low":1723,"close":1769,"change":961,"percent_change":1691,"volume":1949,"transactions":9,"vwap":1769},"2025-10-21",79.8,79.85,17471400,{"date":1951,"open":1927,"high":1952,"low":1583,"close":1953,"change":1179,"percent_change":1293,"volume":1954,"transactions":9,"vwap":1953},"2025-10-20",80.010002,79.66,13002500,{"date":1956,"open":1928,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-17",79.78,79.019997,79.73,1.05,1.33,13983900,{"date":1964,"open":1965,"high":1966,"low":1649,"close":1967,"change":461,"percent_change":327,"volume":1968,"transactions":9,"vwap":1967},"2025-10-16",79.43,79.75,78.68,13600000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1028,"percent_change":1099,"volume":1975,"transactions":9,"vwap":1974},"2025-10-15",79.080002,79.72,78.96,79.23,9111200,{"date":1977,"open":1978,"high":1979,"low":1837,"close":1929,"change":371,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1929},"2025-10-14",77.92,79.13,1.61,12884100,{"date":1983,"open":1673,"high":1984,"low":1985,"close":1986,"change":601,"percent_change":236,"volume":1987,"transactions":9,"vwap":1986},"2025-10-13",78.13,77.44,77.84,12692100,{"date":1989,"open":1990,"high":1764,"low":1641,"close":1641,"change":778,"percent_change":1554,"volume":1991,"transactions":9,"vwap":1641},"2025-10-10",78.3,20763500,{"date":1993,"open":1643,"high":1994,"low":1607,"close":1643,"change":225,"percent_change":452,"volume":1995,"transactions":9,"vwap":1643},"2025-10-09",78.16,9315600,{"date":1997,"open":1634,"high":1984,"low":1998,"close":1837,"change":115,"percent_change":876,"volume":1999,"transactions":9,"vwap":1837},"2025-10-08",77.66,9503000,{"date":2001,"open":1606,"high":1990,"low":2002,"close":2003,"change":885,"percent_change":1578,"volume":2004,"transactions":9,"vwap":2003},"2025-10-07",77.16,78.18,12084200,{"date":2006,"open":2007,"high":1978,"low":1667,"close":2008,"change":1040,"percent_change":284,"volume":2009,"transactions":9,"vwap":2008},"2025-10-06",77.86,77.46,10740000,{"date":2011,"open":2012,"high":2013,"low":1665,"close":2014,"change":575,"percent_change":168,"volume":2015,"transactions":9,"vwap":2014},"2025-10-03",77.91,78.35,78.029999,8426600,{"date":2017,"open":2012,"high":1672,"low":2018,"close":2019,"change":602,"percent_change":349,"volume":2020,"transactions":9,"vwap":2019},"2025-10-02",77.75,77.94,8422100,{"date":2022,"open":2023,"high":2024,"low":1789,"close":2025,"change":193,"percent_change":978,"volume":2026,"transactions":9,"vwap":2025},"2025-10-01",78.27,78.49,78.25,10125300,{"date":2028,"open":1752,"high":2029,"low":2030,"close":1592,"change":1061,"percent_change":76,"volume":2031,"transactions":9,"vwap":1592},"2025-09-30",78.54,77.95,12306100,{"date":2033,"open":1785,"high":1984,"low":2034,"close":2035,"change":2036,"percent_change":339,"volume":2037,"transactions":9,"vwap":2035},"2025-09-29",77.58,78.11,0.15,11490300,{"date":2039,"open":1607,"high":1752,"low":1844,"close":2040,"change":339,"percent_change":1086,"volume":2041,"transactions":9,"vwap":2040},"2025-09-26",77.96,11547800,{"date":2043,"open":2044,"high":1716,"low":2045,"close":2045,"change":1115,"percent_change":1079,"volume":2046,"transactions":9,"vwap":2045},"2025-09-25",78.86,77.77,12046100,{"date":2048,"open":1642,"high":1759,"low":1672,"close":2049,"change":1029,"percent_change":265,"volume":2050,"transactions":9,"vwap":2049},"2025-09-24",78.52,10634100,{"date":2052,"open":2014,"high":1728,"low":1673,"close":2013,"change":591,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2013},"2025-09-23",0.5,9703700,{"date":2056,"open":2029,"high":2057,"low":2012,"close":2040,"change":2058,"percent_change":105,"volume":2059,"transactions":9,"vwap":2040},"2025-09-22",78.6,-1.42,11993700,{"date":2061,"open":1959,"high":1966,"low":2062,"close":2063,"change":1135,"percent_change":613,"volume":2064,"transactions":9,"vwap":2063},"2025-09-19",79.31,79.38,13348900,{"date":2066,"open":2067,"high":2068,"low":1583,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-18",79.71,80.019997,79.54,-0.7,-0.87,21046100,{"date":2074,"open":1696,"high":221,"low":1696,"close":2075,"change":2076,"percent_change":650,"volume":2077,"transactions":9,"vwap":2075},"2025-09-17",80.24,0.48,14408700,{"date":2079,"open":1583,"high":2080,"low":1697,"close":2081,"change":275,"percent_change":1942,"volume":2082,"transactions":9,"vwap":2081},"2025-09-16",79.94,79.76,16171000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":402,"volume":2090,"transactions":9,"vwap":2088},"2025-09-15",80.29,80.48,79.36,79.4,-0.92,14871900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":235,"percent_change":862,"volume":2097,"transactions":9,"vwap":2096},"2025-09-12",80.45,80.64,80.11,80.32,10261000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":935,"percent_change":306,"volume":2104,"transactions":9,"vwap":2103},"2025-09-11",80.15,80.82,80.029999,80.59,16717500,{"date":2106,"open":2107,"high":2108,"low":2069,"close":2080,"change":1893,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2080},"2025-09-10",80.39,80.54,-0.98,19041800,{"date":2112,"open":2113,"high":2114,"low":2096,"close":2115,"change":338,"percent_change":224,"volume":2116,"transactions":9,"vwap":2115},"2025-09-09",80.41,80.85,80.73,13459600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":231,"change":295,"percent_change":961,"volume":2122,"transactions":9,"vwap":231},"2025-09-08",80.78,80.79,80.040001,18019800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1191,"change":846,"percent_change":380,"volume":2128,"transactions":9,"vwap":1191},"2025-09-05",80.62,81.28,80.42,20657300,{"date":2130,"open":2131,"high":1572,"low":2132,"close":2094,"change":392,"percent_change":778,"volume":2133,"transactions":9,"vwap":2094},"2025-09-04",80.75,80.44,12717400,{"date":2135,"open":1940,"high":1291,"low":1710,"close":2103,"change":1832,"percent_change":1179,"volume":2136,"transactions":9,"vwap":2103},"2025-09-03",14723100,{"date":2138,"open":1257,"high":2139,"low":234,"close":2140,"change":1536,"percent_change":1135,"volume":2141,"transactions":9,"vwap":2140},"2025-09-02",81.2,80.65,16662400,{"date":2143,"open":2132,"high":2144,"low":2145,"close":2119,"change":1108,"percent_change":935,"volume":2146,"transactions":9,"vwap":2119},"2025-08-29",80.84,80.28,15675800,{"date":2148,"open":2101,"high":1191,"low":2068,"close":2149,"change":1481,"percent_change":1114,"volume":2150,"transactions":9,"vwap":2149},"2025-08-28",80.26,14505000,{"date":2152,"open":2132,"high":1290,"low":2153,"close":2154,"change":1086,"percent_change":685,"volume":2155,"transactions":9,"vwap":2154},"2025-08-27",80.35,80.77,11764700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":223,"change":2161,"percent_change":1741,"volume":2162,"transactions":9,"vwap":223},"2025-08-26",80.95,81,80.38,-0.53,17724000,{"date":2164,"open":1165,"high":1280,"low":1297,"close":1198,"change":536,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1198},"2025-08-25",-1.71,20490600,{"date":2168,"open":983,"high":2169,"low":2170,"close":1133,"change":1840,"percent_change":1840,"volume":2171,"transactions":9,"vwap":1133},"2025-08-22",83.26,82.26,16491500,{"date":2173,"open":2174,"high":1243,"low":899,"close":1133,"change":1115,"percent_change":1675,"volume":2175,"transactions":9,"vwap":1133},"2025-08-21",82.65,18125200,{"date":2177,"open":983,"high":1015,"low":997,"close":2178,"change":795,"percent_change":1943,"volume":2179,"transactions":9,"vwap":2178},"2025-08-20",83.22,24835800,{"date":2181,"open":2182,"high":2183,"low":1547,"close":2184,"change":1799,"percent_change":955,"volume":2185,"transactions":9,"vwap":2184},"2025-08-19",82.07,82.88,82.75,13215600,{"date":2187,"open":1223,"high":989,"low":1242,"close":1266,"change":1299,"percent_change":1536,"volume":2188,"transactions":9,"vwap":1266},"2025-08-18",11892100,{"date":2190,"open":999,"high":1147,"low":984,"close":2191,"change":923,"percent_change":338,"volume":2192,"transactions":9,"vwap":2191},"2025-08-15",82.019997,12217700,{"date":2194,"open":1571,"high":2195,"low":991,"close":1251,"change":99,"percent_change":1675,"volume":2196,"transactions":9,"vwap":1251},"2025-08-14",82.4,12826500,{"date":2198,"open":2199,"high":326,"low":2200,"close":2201,"change":1840,"percent_change":1840,"volume":2202,"transactions":9,"vwap":2201},"2025-08-13",82.19,81.93,82.63,17683900,{"date":2204,"open":2205,"high":2206,"low":2170,"close":2201,"change":265,"percent_change":266,"volume":2207,"transactions":9,"vwap":2201},"2025-08-12",82.52,82.7,16449500,{"date":2209,"open":2205,"high":2201,"low":1266,"close":2210,"change":1179,"percent_change":1180,"volume":2211,"transactions":9,"vwap":2210},"2025-08-11",82.41,12970500,{"date":2213,"open":314,"high":2214,"low":264,"close":2215,"change":1086,"percent_change":380,"volume":2216,"transactions":9,"vwap":2215},"2025-08-08",82.79,82.48,14135200,{"date":2218,"open":2219,"high":1158,"low":2220,"close":1221,"change":1109,"percent_change":203,"volume":2221,"transactions":9,"vwap":1221},"2025-08-07",81.76,81.49,15984100,{"date":2223,"open":2224,"high":1251,"low":2225,"close":2226,"change":1392,"percent_change":1467,"volume":2227,"transactions":9,"vwap":2226},"2025-08-06",80.7,80.5,81.62,16043200,{"date":2229,"open":210,"high":2230,"low":2153,"close":220,"change":1180,"percent_change":192,"volume":2231,"transactions":9,"vwap":220},"2025-08-05",80.91,15062900,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":591,"percent_change":1286,"volume":2237,"transactions":9,"vwap":2236},"2025-08-04",80.059998,80.69,80.55,14441900,{"date":2239,"open":2240,"high":232,"low":2241,"close":2242,"change":729,"percent_change":2076,"volume":2243,"transactions":9,"vwap":2242},"2025-08-01",80.22,80.050003,80.16,28529200,{"date":2245,"open":1927,"high":2246,"low":1698,"close":1957,"change":327,"percent_change":1034,"volume":2247,"transactions":9,"vwap":1957},"2025-07-31",80.56,18339700,{"date":2249,"open":1196,"high":2220,"low":1940,"close":220,"change":757,"percent_change":285,"volume":2250,"transactions":9,"vwap":220},"2025-07-30",16485500,{"date":2252,"open":1290,"high":1192,"low":2253,"close":1577,"change":1252,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1577},"2025-07-29",80.37,0.66,18872900,{"date":2257,"open":199,"high":2139,"low":2236,"close":232,"change":1528,"percent_change":2258,"volume":2259,"transactions":9,"vwap":232},"2025-07-28",-1.03,12113200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1028,"percent_change":1029,"volume":2266,"transactions":9,"vwap":2265},"2025-07-25",81.31,81.52,81.040001,81.5,9284900,{"date":2268,"open":1256,"high":261,"low":252,"close":2269,"change":494,"percent_change":296,"volume":2270,"transactions":9,"vwap":2269},"2025-07-24",81.36,11462600,{"date":2272,"open":984,"high":1242,"low":2273,"close":984,"change":2274,"percent_change":391,"volume":2275,"transactions":9,"vwap":984},"2025-07-23",81.39,0.03,13808900,{"date":2277,"open":2086,"high":2219,"low":2127,"close":2226,"change":1143,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2226},"2025-07-22",0.91,20413700,{"date":2281,"open":2282,"high":1184,"low":2120,"close":2283,"change":2284,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-21",80.96,80.88,-0.01,13430900,{"date":2287,"open":1186,"high":2220,"low":2120,"close":2288,"change":631,"percent_change":235,"volume":2289,"transactions":9,"vwap":2288},"2025-07-18",80.89,12755000,{"date":2291,"open":232,"high":1250,"low":220,"close":1292,"change":203,"percent_change":1016,"volume":2292,"transactions":9,"vwap":1292},"2025-07-17",17079000,{"date":2294,"open":2095,"high":2127,"low":2295,"close":2153,"change":442,"percent_change":381,"volume":2296,"transactions":9,"vwap":2153},"2025-07-16",79.68,15633600,{"date":2298,"open":2224,"high":2114,"low":2234,"close":2299,"change":1078,"percent_change":1210,"volume":2300,"transactions":9,"vwap":2299},"2025-07-15",80.07,17681600,{"date":2302,"open":2303,"high":2304,"low":2145,"close":2283,"change":2305,"percent_change":575,"volume":2306,"transactions":9,"vwap":2283},"2025-07-14",80.83,80.93,0.07,13694000,{"date":2308,"open":2120,"high":2309,"low":2310,"close":2311,"change":295,"percent_change":961,"volume":2312,"transactions":9,"vwap":2311},"2025-07-11",81.010002,80.4,80.81,16936700,{"date":2314,"open":2315,"high":2316,"low":231,"close":1292,"change":380,"percent_change":275,"volume":2317,"transactions":9,"vwap":1292},"2025-07-10",80.86,81.42,16687900,{"date":2319,"open":1258,"high":263,"low":2253,"close":2101,"change":2161,"percent_change":1741,"volume":2320,"transactions":9,"vwap":2101},"2025-07-09",22179000,{"date":2322,"open":982,"high":1266,"low":2126,"close":2323,"change":2324,"percent_change":504,"volume":2325,"transactions":9,"vwap":2323},"2025-07-08",81.35,-0.76,15712800,{"date":2327,"open":1566,"high":242,"low":998,"close":1166,"change":1179,"percent_change":1293,"volume":2328,"transactions":9,"vwap":1166},"2025-07-07",14365100,{"date":2330,"open":1147,"high":2331,"low":1275,"close":899,"change":641,"percent_change":70,"volume":2332,"transactions":9,"vwap":899},"2025-07-03",82.33,10898400,{"date":2334,"open":316,"high":1147,"low":2335,"close":2336,"change":1086,"percent_change":380,"volume":2337,"transactions":9,"vwap":2336},"2025-07-02",81.54,82.22,16429100,{"date":2339,"open":1198,"high":2215,"low":1198,"close":1249,"change":2340,"percent_change":371,"volume":2341,"transactions":9,"vwap":1249},"2025-07-01",1.01,23302100,{"date":2343,"open":210,"high":2344,"low":2107,"close":1229,"change":2345,"percent_change":1108,"volume":2346,"transactions":9,"vwap":1229},"2025-06-30",81.12,0.42,12080000,{"date":2348,"open":1940,"high":1290,"low":2349,"close":2236,"change":729,"percent_change":795,"volume":2350,"transactions":9,"vwap":2236},"2025-06-27",80.17,15135300,{"date":2352,"open":2096,"high":2094,"low":1703,"close":2349,"change":1179,"percent_change":1293,"volume":2353,"transactions":9,"vwap":2349},"2025-06-26",13783200,{"date":2355,"open":1250,"high":1250,"low":222,"close":2075,"change":1376,"percent_change":163,"volume":2356,"transactions":9,"vwap":2075},"2025-06-25",12880400,{"date":2358,"open":2273,"high":990,"low":1229,"close":273,"change":1179,"percent_change":1293,"volume":2359,"transactions":9,"vwap":273},"2025-06-24",12580900,{"date":2361,"open":223,"high":1205,"low":220,"close":2362,"change":729,"percent_change":795,"volume":2363,"transactions":9,"vwap":2362},"2025-06-23",81.4,17771400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":136,"percent_change":151,"volume":2370,"transactions":9,"vwap":2369},"2025-06-20",80.72,81.24,80.61,81.019997,16771500,{"date":2372,"open":2131,"high":2144,"low":2160,"close":2373,"change":192,"percent_change":193,"volume":2374,"transactions":9,"vwap":2373},"2025-06-18",80.43,11117700,{"date":2376,"open":1190,"high":2344,"low":2225,"close":223,"change":327,"percent_change":1610,"volume":2377,"transactions":9,"vwap":223},"2025-06-17",15059900,{"date":2379,"open":1250,"high":253,"low":1229,"close":2380,"change":1061,"percent_change":452,"volume":2381,"transactions":9,"vwap":2380},"2025-06-16",81.22,12728200,{"date":2383,"open":1248,"high":242,"low":2154,"close":2282,"change":1210,"percent_change":535,"volume":2384,"transactions":9,"vwap":2282},"2025-06-13",15635100,{"date":2386,"open":1559,"high":1249,"low":2387,"close":2388,"change":2076,"percent_change":136,"volume":2389,"transactions":9,"vwap":2388},"2025-06-12",81.089996,81.96,10709900,{"date":2391,"open":1248,"high":1248,"low":2392,"close":990,"change":1319,"percent_change":862,"volume":2393,"transactions":9,"vwap":990},"2025-06-11",81.21,11204000,{"date":2395,"open":2396,"high":1527,"low":1559,"close":2219,"change":1099,"percent_change":265,"volume":2397,"transactions":9,"vwap":2219},"2025-06-10",81.59,12364900,{"date":2399,"open":2400,"high":991,"low":1577,"close":2401,"change":1299,"percent_change":1536,"volume":2402,"transactions":9,"vwap":2401},"2025-06-09",81.56,81.58,13027300,{"date":2404,"open":261,"high":1527,"low":1192,"close":191,"change":1061,"percent_change":452,"volume":2405,"transactions":9,"vwap":191},"2025-06-06",10948900,{"date":2407,"open":1547,"high":242,"low":2392,"close":1192,"change":1893,"percent_change":1079,"volume":2408,"transactions":9,"vwap":1192},"2025-06-05",16474500,{"date":2410,"open":2411,"high":2412,"low":898,"close":2336,"change":1369,"percent_change":2070,"volume":2413,"transactions":9,"vwap":2336},"2025-06-04",82.82,82.84,10804100,{"date":2415,"open":2416,"high":960,"low":2336,"close":326,"change":1180,"percent_change":192,"volume":2417,"transactions":9,"vwap":326},"2025-06-03",82.74,13265600,{"date":2419,"open":966,"high":2420,"low":1223,"close":2183,"change":392,"percent_change":778,"volume":2421,"transactions":9,"vwap":2183},"2025-06-02",82.89,15827900,{"date":2423,"open":1306,"high":2424,"low":1306,"close":1077,"change":885,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1077},"2025-05-30",83.19,0.88,17778900,{"date":2428,"open":261,"high":242,"low":2362,"close":1166,"change":76,"percent_change":985,"volume":2429,"transactions":9,"vwap":1166},"2025-05-29",13321300,{"date":2431,"open":314,"high":2432,"low":191,"close":1275,"change":411,"percent_change":422,"volume":2433,"transactions":9,"vwap":1275},"2025-05-28",82.58,9963800,{"date":2435,"open":2436,"high":1178,"low":1256,"close":1148,"change":1143,"percent_change":2278,"volume":2437,"transactions":9,"vwap":1148},"2025-05-27",81.9,14433600,{"date":2439,"open":1236,"high":2440,"low":2441,"close":2442,"change":685,"percent_change":471,"volume":2443,"transactions":9,"vwap":2442},"2025-05-23",81.77,80.76,81.6,10693100,{"date":2445,"open":2446,"high":1171,"low":1229,"close":2447,"change":862,"percent_change":158,"volume":2448,"transactions":9,"vwap":2447},"2025-05-22",81.57,81.3,11871600,{"date":2450,"open":2451,"high":2331,"low":1285,"close":2452,"change":1079,"percent_change":1792,"volume":2453,"transactions":9,"vwap":2452},"2025-05-21",82.2,81.64,10989100,{"date":2455,"open":1147,"high":2412,"low":1147,"close":1312,"change":380,"percent_change":381,"volume":2456,"transactions":9,"vwap":1312},"2025-05-20",12719300,{"date":2458,"open":253,"high":1215,"low":1244,"close":314,"change":1086,"percent_change":380,"volume":2459,"transactions":9,"vwap":314},"2025-05-19",13601400,{"date":2461,"open":2380,"high":2182,"low":1235,"close":2182,"change":1578,"percent_change":1392,"volume":2462,"transactions":9,"vwap":2182},"2025-05-16",11973300,{"date":2464,"open":2465,"high":1577,"low":1585,"close":1281,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1281},"2025-05-15",79.58,1.63,2.05,13370000,{"date":2470,"open":1947,"high":1710,"low":2087,"close":2471,"change":254,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-14",79.51,-0.54,10352000,{"date":2475,"open":2441,"high":2283,"low":1698,"close":2080,"change":1376,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2080},"2025-05-13",-1.35,13148500,{"date":2479,"open":1229,"high":1196,"low":234,"close":2480,"change":168,"percent_change":2036,"volume":2481,"transactions":9,"vwap":2480},"2025-05-12",81.029999,18914800,{"date":2483,"open":2480,"high":2484,"low":2101,"close":2230,"change":41,"percent_change":1369,"volume":2485,"transactions":9,"vwap":2230},"2025-05-09",81.34,9231500,{"date":2487,"open":2446,"high":1527,"low":199,"close":2488,"change":192,"percent_change":193,"volume":2489,"transactions":9,"vwap":2488},"2025-05-08",81.38,11018500,{"date":2491,"open":1192,"high":253,"low":1250,"close":990,"change":923,"percent_change":338,"volume":2492,"transactions":9,"vwap":990},"2025-05-07",10474900,{"date":2494,"open":273,"high":1268,"low":1229,"close":2323,"change":1122,"percent_change":612,"volume":2495,"transactions":9,"vwap":2323},"2025-05-06",10506300,{"date":2497,"open":2401,"high":998,"low":2159,"close":2220,"change":1179,"percent_change":1293,"volume":2498,"transactions":9,"vwap":2220},"2025-05-05",10236300,{"date":2500,"open":2401,"high":1242,"low":2392,"close":2400,"change":276,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2400},"2025-05-02",0.54,14859700,{"date":2504,"open":252,"high":263,"low":2303,"close":2344,"change":2505,"percent_change":2071,"volume":2506,"transactions":9,"vwap":2344},"2025-05-01",-0.71,13203000,{"date":2508,"open":191,"high":898,"low":2509,"close":991,"change":136,"percent_change":151,"volume":2510,"transactions":9,"vwap":991},"2025-04-30",80.67,10565800,{"date":2512,"open":2513,"high":2447,"low":1702,"close":2367,"change":524,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2367},"2025-04-29",80.23,0.83,10065700,{"date":182,"open":2230,"high":2380,"low":2517,"close":231,"change":862,"percent_change":158,"volume":2518,"transactions":9,"vwap":231},80.14,12088900]