[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRT":3,"homepage-market-summary":30,"stock-historical-XRT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XRT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Retail ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8254,0.69262,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.91,82.66,84.22,82.47,82.91,1,1.21,4194265.355128,93.52,77.24,4944083.175274494,41,5105,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":22,"page_size":176,"total_pages":22,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},66.93,5034674,1837656176.993898,22.19,"2025-04-28",[184,187,196,207,218,228,239,248,258,268,276,285,295,305,316,327,335,345,356,366,377,386,397,408,418,428,439,450,459,469,480,491,502,513,522,532,542,551,561,572,582,592,602,612,623,632,642,651,662,672,683,693,704,715,725,734,744,754,761,771,781,791,800,810,816,825,831,838,845,853,859,865,870,876,882,889,895,902,909,918,924,932,940,947,955,962,970,975,982,989,996,1000,1007,1015,1021,1028,1035,1044,1053,1061,1069,1078,1086,1093,1100,1109,1115,1121,1127,1134,1140,1145,1152,1157,1164,1171,1179,1187,1195,1202,1209,1215,1221,1228,1233,1238,1245,1253,1259,1264,1271,1279,1287,1294,1302,1311,1317,1326,1335,1342,1350,1357,1366,1373,1381,1388,1397,1403,1408,1413,1419,1426,1431,1436,1442,1448,1453,1459,1466,1473,1480,1486,1492,1498,1506,1513,1517,1523,1530,1536,1543,1551,1558,1565,1570,1577,1582,1589,1596,1602,1607,1615,1622,1629,1638,1643,1647,1652,1656,1663,1671,1676,1681,1687,1695,1700,1704,1709,1713,1718,1724,1728,1734,1740,1743,1748,1755,1760,1766,1771,1777,1784,1790,1795,1800,1805,1810,1816,1822,1829,1838,1844,1850,1857,1864,1870,1876,1884,1892,1900,1906,1913,1919,1927,1933,1938,1945,1953,1957,1962,1966,1973,1978,1983,1988,1994,2000,2004,2010,2017,2024,2032,2036,2040,2045,2049,2053,2057,2063,2067,2071,2076,2080,2084,2089,2094,2098,2102,2105,2110,2117,2122,2128,2132,2136,2141,2147,2152,2157,2165,2169,2175,2179,2185,2191,2197,2202,2207,2212,2217,2224,2228,2236,2241,2247,2253,2259,2264,2269,2276,2282,2287,2292,2300,2304,2309,2314,2319,2325,2331,2336,2342,2349,2354,2360,2366,2371,2377,2382,2385,2390,2397,2404,2411,2417,2423,2430,2436,2443,2450,2455,2461,2467,2472,2480,2485,2492,2498,2505,2512,2518,2525,2533,2539,2546,2555,2561,2568,2577,2583,2591,2597,2604,2611,2618,2627,2634,2641,2648,2655,2662,2670,2677,2683,2690],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},43541,83.4985,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":67,"volume":193,"transactions":194,"vwap":195},"2026-10-07",82.54,83.275,82.41,-0.04,2586255.237571,28948,82.8805,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",82.87,83.51,82.6,82.95,0.03,0.04,2256706.480188,27502,83.0498,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",82.74,83.07,82.01,82.92,0.29,0.35,2206650.785477,22323,82.6361,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",83.36,83.61,82.485,82.63,0.01,2542765.935033,28236,82.8714,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",82.27,83.26,81.58,82.62,0.47,0.57,3748682.758677,37172,82.4678,{"date":240,"open":241,"high":210,"low":242,"close":243,"change":244,"percent_change":112,"volume":245,"transactions":246,"vwap":247},"2026-09-30",82.86,82.055,82.15,-0.32,1666753.97877,20853,82.4002,{"date":249,"open":250,"high":251,"low":252,"close":20,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",82.67,82.83,81.94,-0.08,-0.1,2328042.076465,23092,82.4253,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":53,"volume":265,"transactions":266,"vwap":267},"2026-09-28",82.04,83.075,81.65,82.55,0.08,2916492.983469,35105,82.5016,{"date":269,"open":230,"high":241,"low":270,"close":20,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",81.62,0.37,0.45,3429398.96813,30081,82.3671,{"date":277,"open":278,"high":18,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",82.2,81.64,82.1,0,2894842.466432,34354,82.1255,{"date":286,"open":287,"high":288,"low":289,"close":280,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",83.59,83.595,82.045,-1.57,-1.88,2805124.757277,33516,82.4799,{"date":296,"open":221,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",84.39,83.205,83.67,1.11,1.34,3583862.202322,33006,83.8085,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",82.35,83.17,81.82,82.56,0.53,0.65,2439484.438946,28786,82.6449,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",82.465,82.82,82,82.03,-0.79,-0.95,2772051.985599,24398,82.2529,{"date":328,"open":329,"high":17,"low":319,"close":319,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",83.73,0.09,0.11,1917354.074705,22501,83.0779,{"date":336,"open":123,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",84.15,82.425,82.73,-0.49,-0.59,5053121.716863,52092,83.4114,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",85.44,85.51,83.12,83.22,-2.3,-2.69,3891473.547684,37261,83.6778,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":151,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",84.68,86.105,84.47,85.52,0.86,3704499.771992,36559,85.5814,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",84.48,84.98,84,84.79,1.16,1.39,2943209.091006,32134,84.6621,{"date":378,"open":379,"high":380,"low":349,"close":381,"change":382,"percent_change":322,"volume":383,"transactions":384,"vwap":385},"2026-09-10",83.72,84.02,83.63,-0.67,5067157.226851,42064,83.6301,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",85.36,85.38,84.29,84.3,-1.4,-1.63,4315724.494557,39384,84.6218,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",87.31,87.51,85.43,85.7,-1.89,-2.16,4495939.5694,47228,85.9134,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":362,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",86.42,87.71,86.28,87.59,0.99,3041324.183012,32675,87.3164,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":214,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",86.99,87.43,85.95,86.73,0.41,3703126.605168,35535,86.5419,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",86.15,86.95,85.895,86.38,0.46,0.54,2568838.914063,26186,86.5156,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",85.62,86.7,85.2861,85.92,-0.18,-0.21,4412706.257324,42166,85.9319,{"date":451,"open":452,"high":420,"low":453,"close":454,"change":322,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",86.83,86.09,86.1,-0.91,3068692.705032,30846,86.3486,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":214,"volume":466,"transactions":467,"vwap":468},"2026-08-28",87.13,87.63,86.84,86.89,0.3,2410413.716062,24303,87.1519,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",87.25,87.678,86.46,86.59,-1.64,-1.86,3089817.3259,34005,86.9197,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",88.26,88.935,88.02,88.23,0.34,0.39,2930743.314695,29419,88.3896,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",88.57,88.725,87.56,87.89,-0.96,-1.08,3297417.740686,38004,87.8041,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",87.8,88.94,87.795,88.85,1.14,1.3,3645622.183328,41612,88.6612,{"date":514,"open":421,"high":515,"low":516,"close":411,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",87.83,87.1525,0.98,1.13,2462071.565787,30837,87.5191,{"date":523,"open":524,"high":525,"low":526,"close":423,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",87.14,87.58,86.36,-2.1,-2.36,7552180.478882,62805,86.7311,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",87.65,89.22,88.83,1.7,1.95,4572525.629286,44786,88.8582,{"date":543,"open":544,"high":545,"low":546,"close":461,"change":547,"percent_change":38,"volume":548,"transactions":549,"vwap":550},"2026-08-18",87.74,88.55,87.08,-0.41,3834670.745643,39882,87.9109,{"date":552,"open":553,"high":554,"low":421,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",88.47,88.605,87.54,-1.41,-1.59,3616137.359622,40488,87.7783,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",89.16,89.44,88.64,88.95,-0.34,-0.38,3456405.47161,39860,88.9779,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":235,"volume":579,"transactions":580,"vwap":581},"2026-08-13",89.43,89.69,88.38,89.29,0.51,2953794.568771,31823,89.1807,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":323,"volume":589,"transactions":590,"vwap":591},"2026-08-12",89.38,89.73,88.42,88.78,-0.85,3715640.003408,39045,88.8536,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":497,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",90.1,90.59,89.6,89.63,-1.06,3245959.010144,32049,90.0738,{"date":603,"open":604,"high":605,"low":606,"close":595,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",91.11,91.23,90.385,-0.23,-0.25,5048006.043557,27859,90.6915,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",90.45,91,89.85,90.82,0.97,1.08,3418149.158446,38964,90.5764,{"date":624,"open":625,"high":626,"low":627,"close":616,"change":290,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",90.63,90.94,89.77,-1.72,5075548.753408,60099,90.1292,{"date":633,"open":634,"high":25,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",92.76,91.4,91.42,-0.93,-1.01,3940430.638759,52008,92.1086,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":107,"percent_change":618,"volume":648,"transactions":649,"vwap":650},"2026-08-04",91.27,92.7,91.15,92.35,4869782.138268,46792,92.2233,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",90.9,91.93,90.745,91.46,1.68,1.87,3354476.250371,31852,91.4549,{"date":663,"open":614,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",90.46,89.35,89.78,-0.8,-0.88,4171793.268375,45323,89.7958,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",91.01,91.09,89.49,90.58,-0.82,-0.9,5297644.750295,54090,90.211,{"date":684,"open":685,"high":686,"low":687,"close":635,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",90.98,92.94,90.74,-0.12,-0.13,5319390.584905,39661,91.7548,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",90.32,91.68,90.21,91.52,1.98,2.21,5073329.111275,50744,91.2153,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",88.09,89.68,87.96,89.54,2.53,2.91,7012621.16719,57523,89.172,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":151,"volume":722,"transactions":723,"vwap":724},"2026-07-24",86.6,87.66,85.98,87.01,0.63,4440017.385037,43928,87.0057,{"date":726,"open":727,"high":728,"low":729,"close":433,"change":528,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",87.37,87.47,85.865,-2.66,6568609.266451,56268,86.4126,{"date":735,"open":736,"high":737,"low":586,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",88.81,89.2,88.74,0.28,0.32,2687385.7196,29754,88.7809,{"date":745,"open":563,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",89.36,88.14,88.46,-0.48,-0.54,4507587.720736,36656,88.5051,{"date":755,"open":756,"high":757,"low":738,"close":505,"change":749,"percent_change":750,"volume":758,"transactions":759,"vwap":760},"2026-07-20",89.9,90.015,2316424.603505,26108,89.1851,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":598,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-17",89.98,91.57,89.01,89.42,-1.17,6322943.56868,62674,89.8959,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-16",89.06,91.2587,90.48,1.38,1.55,5216189.77097,41252,90.6497,{"date":782,"open":783,"high":594,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-15",88.01,87.97,89.1,1.32,1.5,4975464.458379,54674,89.4201,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":117,"percent_change":214,"volume":797,"transactions":798,"vwap":799},"2026-07-14",87.86,88.22,86.78,87.78,2512324.396175,26605,87.3594,{"date":801,"open":802,"high":803,"low":804,"close":728,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-13",88.21,89.47,87.365,-0.61,-0.69,3183610.558551,33274,88.1689,{"date":811,"open":471,"high":812,"low":524,"close":813,"change":372,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-10",88.35,88.080002,1.33,1741300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",85.96,87.080002,85.55,86.92,0.92,1.07,2510600,{"date":826,"open":474,"high":827,"low":828,"close":829,"change":767,"percent_change":163,"volume":830,"transactions":9,"vwap":829},"2026-07-08",86.61,85.099998,86,4936100,{"date":832,"open":784,"high":833,"low":821,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",88.43,87.17,-0.45,-0.51,4350400,{"date":839,"open":802,"high":840,"low":795,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",88.31,87.62,-0.44,-0.5,2805200,{"date":846,"open":847,"high":848,"low":420,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",88.3,88.41,88.059998,0.22,0.25,3876600,{"date":854,"open":855,"high":576,"low":856,"close":857,"change":53,"percent_change":331,"volume":858,"transactions":9,"vwap":857},"2026-07-01",87.42,87.040001,87.84,2859600,{"date":860,"open":411,"high":861,"low":862,"close":544,"change":863,"percent_change":607,"volume":864,"transactions":9,"vwap":544},"2026-06-30",87.77,86.62,-0.2,7150600,{"date":866,"open":587,"high":587,"low":544,"close":867,"change":868,"percent_change":668,"volume":869,"transactions":9,"vwap":867},"2026-06-29",87.94,-0.78,3916400,{"date":871,"open":872,"high":873,"low":727,"close":874,"change":372,"percent_change":786,"volume":875,"transactions":9,"vwap":874},"2026-06-26",87.49,88.8,88.72,3432000,{"date":877,"open":802,"high":878,"low":431,"close":495,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":495},"2026-06-25",88.76,-0.66,-0.75,5604800,{"date":883,"open":884,"high":833,"low":885,"close":794,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":794},"2026-06-24",86.33,86.3,2.44,2.84,10094200,{"date":890,"open":891,"high":885,"low":891,"close":892,"change":893,"percent_change":740,"volume":894,"transactions":9,"vwap":892},"2026-06-23",85.19,85.78,0.27,4039100,{"date":896,"open":897,"high":898,"low":899,"close":348,"change":668,"percent_change":900,"volume":901,"transactions":9,"vwap":348},"2026-06-22",86.16,87.050003,85.48,-1.02,4112700,{"date":903,"open":389,"high":442,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",85.22,86.39,1.84,2.18,5607800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",87,87.41,84.38,84.55,-2.53,-2.91,6971900,{"date":919,"open":462,"high":920,"low":921,"close":819,"change":922,"percent_change":547,"volume":923,"transactions":9,"vwap":819},"2026-06-16",88.33,86.94,-0.36,4638700,{"date":925,"open":926,"high":927,"low":399,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",88.54,89.099998,87.44,-0.29,-0.33,5608800,{"date":933,"open":934,"high":935,"low":834,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",87.82,88.27,87.73,0.06,0.07,4993000,{"date":941,"open":347,"high":411,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",84.96,87.67,2.68,3.15,5333400,{"date":948,"open":949,"high":818,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",84.49,84.17,84.99,0.16,0.19,6064900,{"date":956,"open":19,"high":957,"low":958,"close":959,"change":619,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-09",86.12,83.58,84.83,1.29,8882400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":89,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-08",82.76,84.43,82.68,83.75,1.36,3350200,{"date":971,"open":972,"high":337,"low":973,"close":223,"change":679,"percent_change":498,"volume":974,"transactions":9,"vwap":223},"2026-06-05",83.55,82.080002,5890000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":952,"percent_change":953,"volume":981,"transactions":9,"vwap":980},"2026-06-04",84.24,84.59,83.32,83.53,4109200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":930,"percent_change":112,"volume":988,"transactions":9,"vwap":987},"2026-06-03",83.4,83.43,82.69,83.37,5041200,{"date":990,"open":967,"high":991,"low":992,"close":993,"change":994,"percent_change":434,"volume":995,"transactions":9,"vwap":993},"2026-06-02",84.080002,83.35,83.7,0.38,4155000,{"date":997,"open":998,"high":993,"low":191,"close":979,"change":382,"percent_change":667,"volume":999,"transactions":9,"vwap":979},"2026-06-01",83.39,6316300,{"date":1001,"open":1002,"high":1003,"low":967,"close":1004,"change":1005,"percent_change":403,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",84.71,85.11,83.99,-1.62,4533300,{"date":1008,"open":978,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",85.86,84.010002,85.61,1.65,1.97,7648200,{"date":1016,"open":1017,"high":1018,"low":972,"close":1019,"change":22,"percent_change":23,"volume":1020,"transactions":9,"vwap":1019},"2026-05-27",83.64,85.47,83.96,8582200,{"date":1022,"open":1023,"high":329,"low":1024,"close":1025,"change":1026,"percent_change":578,"volume":1027,"transactions":9,"vwap":1025},"2026-05-26",82.99,82.42,82.96,0.42,5936400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":189,"change":1033,"percent_change":822,"volume":1034,"transactions":9,"vwap":189},"2026-05-22",81.83,82.61,81.69,0.75,5382400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",80.22,82.23,79.33,81.79,0.83,1.03,10862900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",79.13,81.27,77.86,80.96,1.83,2.31,8322500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1046,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1046},"2026-05-19",79.32,80.019997,78.2,-0.46,-0.58,7173600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":721,"volume":1068,"transactions":9,"vwap":1066},"2026-05-18",79.3,80.34,78.54,79.59,0.5,5667400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",79.99,80.61,79.07,79.089996,-1.29,-1.6,7072600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":721,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-14",80.76,81.32,80.2,80.38,0.79,4094100,{"date":1087,"open":1088,"high":1037,"low":1089,"close":1090,"change":323,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-13",80.010002,78.89,79.75,-1.18,9938000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":497,"percent_change":1091,"volume":1099,"transactions":9,"vwap":1098},"2026-05-12",81.38,81.49,79.88,80.7,5521700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",84.51,84.57,81.52,81.66,-3.06,-3.61,8026000,{"date":1110,"open":1103,"high":1003,"low":1111,"close":1112,"change":271,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-08",83.85,84.72,0.44,3983700,{"date":1116,"open":1117,"high":1118,"low":958,"close":1119,"change":322,"percent_change":637,"volume":1120,"transactions":9,"vwap":1119},"2026-05-07",85.27,85.83,84.35,6953800,{"date":1122,"open":1123,"high":1118,"low":1124,"close":1125,"change":1033,"percent_change":107,"volume":1126,"transactions":9,"vwap":1125},"2026-05-06",85.33,84.8,85.14,3545700,{"date":1128,"open":1129,"high":1124,"low":1130,"close":297,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":297},"2026-05-05",83.97,83.84,0.78,0.93,2739900,{"date":1135,"open":828,"high":1136,"low":1137,"close":221,"change":1138,"percent_change":351,"volume":1139,"transactions":9,"vwap":221},"2026-05-04",85.65,83.34,-1.97,6144400,{"date":1141,"open":1142,"high":884,"low":1125,"close":1143,"change":863,"percent_change":607,"volume":1144,"transactions":9,"vwap":1143},"2026-05-01",85.91,85.58,3463600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":892,"change":1013,"percent_change":1150,"volume":1151,"transactions":9,"vwap":892},"2026-04-30",84.28,86.25,84.16,2.35,3895800,{"date":1153,"open":1154,"high":371,"low":199,"close":1155,"change":806,"percent_change":678,"volume":1156,"transactions":9,"vwap":1155},"2026-04-29",84.36,83.81,4234600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":880,"percent_change":668,"volume":1163,"transactions":9,"vwap":1162},"2026-04-28",85.28,86.089996,84.07,84.5,3832000,{"date":1165,"open":1166,"high":410,"low":1167,"close":1168,"change":750,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",85.66,85.21,85.25,-0.63,3013300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":689,"volume":1178,"transactions":9,"vwap":1176},"2026-04-24",85.85,86.029999,84.97,85.79,-0.11,3461300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":46,"volume":1186,"transactions":9,"vwap":1184},"2026-04-23",87.12,87.23,85.080002,85.9,-1.21,6187700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":254,"volume":1194,"transactions":9,"vwap":1192},"2026-04-22",87.85,88.13,86.58,87.11,-0.09,3837200,{"date":1196,"open":920,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":668,"volume":1201,"transactions":9,"vwap":1199},"2026-04-21",89.010002,86.91,87.2,-0.77,5258400,{"date":1203,"open":1204,"high":1205,"low":885,"close":784,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":784},"2026-04-20",86.68,88.040001,1.02,1.17,2719900,{"date":1210,"open":899,"high":1211,"low":1018,"close":431,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":431},"2026-04-17",87.7,2.45,2.9,9610100,{"date":1216,"open":1129,"high":1217,"low":329,"close":1162,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1162},"2026-04-16",84.77,0.62,0.74,4678500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":851,"percent_change":465,"volume":1227,"transactions":9,"vwap":1226},"2026-04-15",83.65,84.34,83.49,83.88,3226700,{"date":1229,"open":1230,"high":1231,"low":21,"close":381,"change":487,"percent_change":234,"volume":1232,"transactions":9,"vwap":381},"2026-04-14",83.2,83.89,3493800,{"date":1234,"open":1024,"high":1235,"low":1040,"close":1236,"change":578,"percent_change":1218,"volume":1237,"transactions":9,"vwap":1236},"2026-04-13",83.29,83.24,4130900,{"date":1239,"open":1240,"high":1149,"low":1241,"close":339,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":339},"2026-04-10",83.92,82.51,-1.13,-1.35,4204000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1132,"volume":1252,"transactions":9,"vwap":1250},"2026-04-09",82.65,84.32,82.33,83.86,0.77,4410000,{"date":1254,"open":199,"high":1255,"low":1247,"close":1256,"change":658,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-08",84.23,83.089996,2.3,5682600,{"date":1260,"open":1096,"high":1261,"low":1064,"close":1262,"change":805,"percent_change":880,"volume":1263,"transactions":9,"vwap":1262},"2026-04-07",81.75,81.22,4237600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1030,"change":776,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1030},"2026-04-06",80.41,81.91,80.36,1.72,2934600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":146,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",79.69,81.15,78.92,80.45,-0.15,3385100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":952,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",80.77,81.3,80.42,80.6,0.13,6807100,{"date":1288,"open":1289,"high":1047,"low":1290,"close":1291,"change":1292,"percent_change":944,"volume":1293,"transactions":9,"vwap":1291},"2026-03-31",79.58,78.84,80.47,2.1,5593000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":446,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-30",79.28,79.48,77.92,78.37,-0.27,5096100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",79.65,79.71,78.38,78.58,-1.38,-1.73,6956800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":254,"percent_change":688,"volume":1316,"transactions":9,"vwap":1315},"2026-03-26",79.41,80.99,79.96,8017600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",80.25,80.83,78.81,80.059998,0.72,0.91,4370900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",78.97,80.040001,78.53,79.34,-0.52,-0.65,4791500,{"date":1336,"open":1322,"high":1337,"low":1338,"close":1339,"change":23,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-23",81.07,79.77,79.86,1.54,9957500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":60,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-20",79.66,79.9,78.29,78.65,-1.56,6694100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1345,"change":1324,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1345},"2026-03-19",78.63,80.5,78.48,1.15,7836800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",79.72,80.35,78.95,78.99,-1.37,-1.7,5850700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1268,"change":953,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1268},"2026-03-17",80.62,81.46,80.27,0.24,4029200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":953,"volume":1380,"transactions":9,"vwap":1378},"2026-03-16",80.66,81.21,80.080002,80.17,0.15,4549900,{"date":1382,"open":1098,"high":1383,"low":1384,"close":1056,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1056},"2026-03-13",81.18,79.8,-0.24,-0.3,6701900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",81.080002,81.57,80.13,80.26,-1.48,-1.81,8735800,{"date":1398,"open":1399,"high":1230,"low":1096,"close":1400,"change":1401,"percent_change":498,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",82.58,81.74,-0.89,5459500,{"date":1404,"open":1031,"high":1119,"low":1405,"close":223,"change":607,"percent_change":1406,"volume":1407,"transactions":9,"vwap":223},"2026-03-10",82.57,-0.28,7518600,{"date":1409,"open":1410,"high":1411,"low":1329,"close":241,"change":446,"percent_change":608,"volume":1412,"transactions":9,"vwap":241},"2026-03-09",81.85,82.97,9666200,{"date":1414,"open":985,"high":1415,"low":1416,"close":210,"change":1348,"percent_change":1417,"volume":1418,"transactions":9,"vwap":210},"2026-03-06",83.45,82.099998,-1.84,6889800,{"date":1420,"open":1421,"high":1176,"low":199,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-05",84.78,84.63,-1.31,-1.52,5138500,{"date":1427,"open":1428,"high":463,"low":1168,"close":1429,"change":213,"percent_change":486,"volume":1430,"transactions":9,"vwap":1429},"2026-03-04",86.32,85.94,4424200,{"date":1432,"open":19,"high":1433,"low":1434,"close":1136,"change":836,"percent_change":341,"volume":1435,"transactions":9,"vwap":1136},"2026-03-03",85.99,82.85,9207100,{"date":1437,"open":1438,"high":473,"low":1439,"close":897,"change":678,"percent_change":1440,"volume":1441,"transactions":9,"vwap":897},"2026-03-02",85.57,85.010002,-0.94,7442500,{"date":1443,"open":1444,"high":1445,"low":885,"close":1446,"change":806,"percent_change":322,"volume":1447,"transactions":9,"vwap":1446},"2026-02-27",86.86,87.27,86.98,4374600,{"date":1449,"open":1450,"high":1451,"low":1198,"close":943,"change":517,"percent_change":518,"volume":1452,"transactions":9,"vwap":943},"2026-02-26",87.010002,88.34,7725800,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":806,"percent_change":322,"volume":1458,"transactions":9,"vwap":1457},"2026-02-25",87.22,86.019997,86.69,6667700,{"date":1460,"open":1461,"high":1462,"low":442,"close":1463,"change":235,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-24",86.93,87.91,87.38,0.66,4325700,{"date":1467,"open":1468,"high":485,"low":401,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-23",88.15,86.81,-1.85,-2.09,6947300,{"date":1474,"open":1475,"high":1476,"low":1450,"close":1477,"change":1478,"percent_change":151,"volume":1479,"transactions":9,"vwap":1477},"2026-02-20",87.64,90.050003,88.66,0.64,10964200,{"date":1481,"open":1482,"high":935,"low":1483,"close":1484,"change":192,"percent_change":67,"volume":1485,"transactions":9,"vwap":1484},"2026-02-19",87.81,87.19,88.019997,2844000,{"date":1487,"open":1488,"high":1489,"low":821,"close":849,"change":1464,"percent_change":1490,"volume":1491,"transactions":9,"vwap":849},"2026-02-18",87.16,88.65,0.76,5681900,{"date":1493,"open":1484,"high":1494,"low":1495,"close":1496,"change":842,"percent_change":843,"volume":1497,"transactions":9,"vwap":1496},"2026-02-17",88.87,86.41,87.4,4437100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":857,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":857},"2026-02-13",87.24,88.12,86.2,1.41,1.63,8070000,{"date":1507,"open":934,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":497,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",88.89,86.050003,86.43,-0.84,4941300,{"date":1514,"open":1462,"high":1515,"low":420,"close":1445,"change":863,"percent_change":607,"volume":1516,"transactions":9,"vwap":1445},"2026-02-11",88.49,3257700,{"date":1518,"open":1508,"high":1519,"low":1520,"close":728,"change":290,"percent_change":1521,"volume":1522,"transactions":9,"vwap":728},"2026-02-10",89.059998,87.39,-1.76,5194500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":806,"percent_change":1200,"volume":1529,"transactions":9,"vwap":1528},"2026-02-09",89.5,89.87,88.68,89.040001,4401500,{"date":1531,"open":496,"high":1532,"low":1211,"close":585,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":585},"2026-02-06",89.8,2.47,2.83,5351400,{"date":1537,"open":507,"high":1538,"low":1450,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-05",89.37,87.26,-2.12,-2.37,4807200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":584,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":584},"2026-02-04",88.63,89.83,88.099998,1.27,1.44,6657600,{"date":1552,"open":796,"high":1553,"low":1554,"close":1555,"change":952,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-03",89.4,87.48,88.11,0.18,7801200,{"date":1559,"open":884,"high":1560,"low":1173,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-02",87.98,87.95,1.62,1.88,5228600,{"date":1566,"open":1509,"high":1461,"low":1567,"close":884,"change":1568,"percent_change":1568,"volume":1569,"transactions":9,"vwap":884},"2026-01-30",85.68,-0.02,5257500,{"date":1571,"open":1500,"high":1572,"low":444,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-29",87.61,86.35,-1,-1.14,4527300,{"date":1578,"open":1515,"high":587,"low":464,"close":1579,"change":1580,"percent_change":1185,"volume":1581,"transactions":9,"vwap":1579},"2026-01-28",87.35,-1.07,4634400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":586,"change":1587,"percent_change":158,"volume":1588,"transactions":9,"vwap":586},"2026-01-27",88.91,89.029999,87.68,-0.37,2903800,{"date":1590,"open":1508,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":253,"volume":1595,"transactions":9,"vwap":1593},"2026-01-26",89.39,88.39,88.79,-0.07,2239200,{"date":1597,"open":676,"high":1598,"low":1599,"close":1600,"change":678,"percent_change":455,"volume":1601,"transactions":9,"vwap":1600},"2026-01-23",90,88.48,88.86,3781100,{"date":1603,"open":626,"high":1604,"low":676,"close":707,"change":1605,"percent_change":322,"volume":1606,"transactions":9,"vwap":707},"2026-01-22",91.65,-0.71,4253500,{"date":1608,"open":665,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-21",90.97,89.27,90.39,1.57,1.77,4197700,{"date":1616,"open":1617,"high":1618,"low":935,"close":1619,"change":1076,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-20",89.019997,89.74,88.82,-1.77,5448600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1058,"percent_change":836,"volume":1628,"transactions":9,"vwap":1627},"2026-01-16",90.75,90.87,90.099998,90.42,2862700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-15",89.82,91.25,89.46,90.88,1.1,1.23,4246600,{"date":1639,"open":1640,"high":1641,"low":746,"close":666,"change":805,"percent_change":382,"volume":1642,"transactions":9,"vwap":666},"2026-01-14",90.25,90.8,7811000,{"date":1644,"open":1645,"high":664,"low":616,"close":1611,"change":578,"percent_change":235,"volume":1646,"transactions":9,"vwap":1611},"2026-01-13",90.17,3264900,{"date":1648,"open":1494,"high":1649,"low":1561,"close":1650,"change":446,"percent_change":607,"volume":1651,"transactions":9,"vwap":1650},"2026-01-12",90.55,89.88,5989200,{"date":1653,"open":1598,"high":1625,"low":485,"close":1654,"change":851,"percent_change":739,"volume":1655,"transactions":9,"vwap":1654},"2026-01-09",90.089996,10930700,{"date":1657,"open":1560,"high":1658,"low":861,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-08",90.71,89.84,1.59,1.8,7701800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":455,"volume":1670,"transactions":9,"vwap":1668},"2026-01-07",88.99,89.52,88.24,88.25,-0.81,3662800,{"date":1672,"open":423,"high":1673,"low":423,"close":1519,"change":1674,"percent_change":886,"volume":1675,"transactions":9,"vwap":1519},"2026-01-06",89.34,2.12,7135600,{"date":1677,"open":1678,"high":841,"low":1011,"close":921,"change":1679,"percent_change":23,"volume":1680,"transactions":9,"vwap":921},"2026-01-05",85.89,1.04,4079200,{"date":1682,"open":1683,"high":1502,"low":1684,"close":1184,"change":1685,"percent_change":1323,"volume":1686,"transactions":9,"vwap":1184},"2026-01-02",85.75,85.089996,0.61,4041400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":322,"volume":1694,"transactions":9,"vwap":1692},"2025-12-31",85.97,86.010002,85.26,85.29,-0.68,2335300,{"date":1696,"open":1697,"high":1698,"low":444,"close":1689,"change":341,"percent_change":1693,"volume":1699,"transactions":9,"vwap":1689},"2025-12-30",86.47,86.49,1427700,{"date":1701,"open":1446,"high":1539,"low":410,"close":1702,"change":382,"percent_change":1200,"volume":1703,"transactions":9,"vwap":1702},"2025-12-29",86.56,1850400,{"date":1705,"open":1445,"high":1706,"low":1707,"close":1182,"change":192,"percent_change":67,"volume":1708,"transactions":9,"vwap":1182},"2025-12-26",87.52,86.85,2394900,{"date":1710,"open":1711,"high":855,"low":1711,"close":1445,"change":107,"percent_change":1042,"volume":1712,"transactions":9,"vwap":1445},"2025-12-24",86.34,2667300,{"date":1714,"open":1182,"high":1715,"low":1716,"close":433,"change":1200,"percent_change":668,"volume":1717,"transactions":9,"vwap":433},"2025-12-23",87.32,86.17,4414400,{"date":1719,"open":1720,"high":1721,"low":1198,"close":1722,"change":922,"percent_change":547,"volume":1723,"transactions":9,"vwap":1722},"2025-12-22",87.6,87.87,87.15,4661100,{"date":1725,"open":1726,"high":495,"low":464,"close":400,"change":850,"percent_change":851,"volume":1727,"transactions":9,"vwap":400},"2025-12-19",87.45,4946400,{"date":1729,"open":861,"high":1730,"low":834,"close":1731,"change":1732,"percent_change":937,"volume":1733,"transactions":9,"vwap":1731},"2025-12-18",88.53,87.29,0.05,4397200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1500,"change":253,"percent_change":1193,"volume":1739,"transactions":9,"vwap":1500},"2025-12-17",87.69,88.19,87.07,4318500,{"date":1741,"open":534,"high":485,"low":452,"close":1715,"change":112,"percent_change":842,"volume":1742,"transactions":9,"vwap":1715},"2025-12-16",4096100,{"date":1744,"open":1745,"high":1746,"low":1586,"close":411,"change":445,"percent_change":863,"volume":1747,"transactions":9,"vwap":411},"2025-12-15",88.44,88.45,4511700,{"date":1749,"open":1750,"high":1751,"low":1736,"close":496,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":496},"2025-12-12",89.11,89.28,-0.87,-0.98,7095300,{"date":1756,"open":857,"high":1757,"low":934,"close":878,"change":1041,"percent_change":1758,"volume":1759,"transactions":9,"vwap":878},"2025-12-11",89.07,0.94,5103200,{"date":1761,"open":827,"high":1762,"low":1191,"close":1763,"change":1764,"percent_change":776,"volume":1765,"transactions":9,"vwap":1763},"2025-12-10",88.32,87.93,1.2,5399500,{"date":1767,"open":347,"high":1768,"low":1769,"close":423,"change":107,"percent_change":1679,"volume":1770,"transactions":9,"vwap":423},"2025-12-09",86.88,85.15,4952300,{"date":1772,"open":1773,"high":1774,"low":1143,"close":1775,"change":112,"percent_change":835,"volume":1776,"transactions":9,"vwap":1775},"2025-12-08",86.54,86.72,85.84,5189500,{"date":1778,"open":1011,"high":911,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-05",85.41,86.23,1.06,1.24,5022700,{"date":1785,"open":891,"high":1786,"low":913,"close":1787,"change":1386,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-04",86.07,85.17,-0.35,4532500,{"date":1791,"open":1792,"high":829,"low":1792,"close":1018,"change":1764,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1018},"2025-12-03",84.46,1.42,4223900,{"date":1796,"open":951,"high":951,"low":1797,"close":1798,"change":1587,"percent_change":842,"volume":1799,"transactions":9,"vwap":1798},"2025-12-02",83.9,84.27,4281600,{"date":1801,"open":1223,"high":389,"low":1802,"close":1803,"change":213,"percent_change":486,"volume":1804,"transactions":9,"vwap":1803},"2025-12-01",83.52,84.64,4540000,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1119,"change":1594,"percent_change":253,"volume":1809,"transactions":9,"vwap":1119},"2025-11-28",84.69,84.029999,2152500,{"date":1811,"open":984,"high":1812,"low":1236,"close":1813,"change":1782,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-26",84.9,84.42,1.49,4206600,{"date":1817,"open":1360,"high":379,"low":1360,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-25",83.18,3.62,4.55,7758400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":568,"percent_change":749,"volume":1828,"transactions":9,"vwap":1827},"2025-11-24",80.07,80.32,79.4,79.56,5178000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-21",77.69,80.48,77.61,79.94,2.66,3.44,8776600,{"date":1839,"open":1840,"high":1826,"low":26,"close":1841,"change":1842,"percent_change":163,"volume":1843,"transactions":9,"vwap":1841},"2025-11-20",78.66,77.28,-1.05,6484000,{"date":1845,"open":1361,"high":1846,"low":1847,"close":1848,"change":1788,"percent_change":842,"volume":1849,"transactions":9,"vwap":1848},"2025-11-19",79.14,77.84,78.33,4917400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1568,"percent_change":173,"volume":1856,"transactions":9,"vwap":1855},"2025-11-18",78.19,79.25,77.94,78.68,4879500,{"date":1858,"open":1338,"high":1360,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-17",78.36,78.7,-1.33,-1.66,6096400,{"date":1865,"open":1097,"high":1866,"low":1867,"close":1868,"change":38,"percent_change":1059,"volume":1869,"transactions":9,"vwap":1868},"2025-11-14",80.52,79.67,80.029999,5892600,{"date":1871,"open":1104,"high":1872,"low":1873,"close":1353,"change":1874,"percent_change":1185,"volume":1875,"transactions":9,"vwap":1353},"2025-11-13",82.29,80.31,-0.99,5730300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1096,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1096},"2025-11-12",81.42,82.32,81.4,0.49,0.6,4303700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1490,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-11",80.75,81.34,80.58,81,0.95,3259700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":486,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-10",80.56,80.67,79.61,80.24,0.43,4579500,{"date":1901,"open":1902,"high":1903,"low":1848,"close":1345,"change":1904,"percent_change":776,"volume":1905,"transactions":9,"vwap":1345},"2025-11-07",78.57,80.28,1.09,6684700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1321,"change":1911,"percent_change":82,"volume":1912,"transactions":9,"vwap":1321},"2025-11-06",80.71,80.78,78.67,-2.39,8987400,{"date":1914,"open":1319,"high":1915,"low":1896,"close":1916,"change":814,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-05",82.3,81.2,1.67,16396500,{"date":1920,"open":1921,"high":1291,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-04",80.16,79.7,79.87,-1.19,-1.47,4175800,{"date":1928,"open":1929,"high":1930,"low":1071,"close":1931,"change":202,"percent_change":203,"volume":1932,"transactions":9,"vwap":1931},"2025-11-03",81.010002,81.11,81.059998,3766700,{"date":1934,"open":1390,"high":1916,"low":1935,"close":1936,"change":1277,"percent_change":445,"volume":1937,"transactions":9,"vwap":1936},"2025-10-31",80.29,81.029999,3877300,{"date":1939,"open":1940,"high":1025,"low":1941,"close":1383,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1383},"2025-10-30",82.72,81.019997,-2.33,-2.79,7903700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":199,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":199},"2025-10-29",84.91,85.019997,82.93,-1.92,-2.25,10202000,{"date":1954,"open":1955,"high":1502,"low":959,"close":401,"change":1193,"percent_change":1177,"volume":1956,"transactions":9,"vwap":401},"2025-10-28",85.32,3408700,{"date":1958,"open":1959,"high":1960,"low":904,"close":361,"change":151,"percent_change":362,"volume":1961,"transactions":9,"vwap":361},"2025-10-27",85.77,86.21,2959400,{"date":1963,"open":1959,"high":719,"low":1964,"close":371,"change":930,"percent_change":112,"volume":1965,"transactions":9,"vwap":371},"2025-10-24",84.75,3799700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":953,"percent_change":850,"volume":1972,"transactions":9,"vwap":1971},"2025-10-23",84.82,85.4,84.26,85.12,3586600,{"date":1974,"open":1971,"high":388,"low":297,"close":1975,"change":1587,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-22",84.93,-0.43,3311400,{"date":1979,"open":1964,"high":1678,"low":1119,"close":1980,"change":1981,"percent_change":235,"volume":1982,"transactions":9,"vwap":1980},"2025-10-21",85.3,0.48,3353000,{"date":1984,"open":1985,"high":1167,"low":1102,"close":1968,"change":1986,"percent_change":1890,"volume":1987,"transactions":9,"vwap":1968},"2025-10-20",84.73,0.8,3107000,{"date":1989,"open":1990,"high":1991,"low":381,"close":1992,"change":937,"percent_change":938,"volume":1993,"transactions":9,"vwap":1992},"2025-10-17",83.76,84.45,84.019997,4336600,{"date":1995,"open":1691,"high":1996,"low":985,"close":1019,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1019},"2025-10-16",85.37,-1.23,-1.44,5298300,{"date":2001,"open":820,"high":1698,"low":2002,"close":891,"change":1371,"percent_change":739,"volume":2003,"transactions":9,"vwap":891},"2025-10-15",84.94,3842400,{"date":2005,"open":251,"high":347,"low":2006,"close":2007,"change":786,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-14",82.78,84.95,1.58,5711500,{"date":2011,"open":2012,"high":329,"low":2013,"close":381,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":381},"2025-10-13",81.97,81.8,2.7,3.34,7925100,{"date":2018,"open":993,"high":1992,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-10",80.88,80.93,-2.61,-3.12,10135700,{"date":2025,"open":2026,"high":1807,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-09",84.65,83.41,83.54,-0.97,-1.15,4166500,{"date":2033,"open":1103,"high":2034,"low":1808,"close":1102,"change":487,"percent_change":434,"volume":2035,"transactions":9,"vwap":1102},"2025-10-08",84.84,2595700,{"date":2037,"open":1969,"high":401,"low":1797,"close":2038,"change":1997,"percent_change":1998,"volume":2039,"transactions":9,"vwap":2038},"2025-10-07",84.12,7426900,{"date":2041,"open":2042,"high":2042,"low":1159,"close":2043,"change":475,"percent_change":403,"volume":2044,"transactions":9,"vwap":2043},"2025-10-06",87.21,85.35,5921100,{"date":2046,"open":821,"high":1211,"low":821,"close":420,"change":2047,"percent_change":1371,"volume":2048,"transactions":9,"vwap":420},"2025-10-03",0.21,3650400,{"date":2050,"open":433,"high":2051,"low":1142,"close":795,"change":1113,"percent_change":578,"volume":2052,"transactions":9,"vwap":795},"2025-10-02",86.97,2562500,{"date":2054,"open":1174,"high":2055,"low":1166,"close":1711,"change":952,"percent_change":953,"volume":2056,"transactions":9,"vwap":1711},"2025-10-01",86.8,3976500,{"date":2058,"open":2059,"high":2059,"low":1996,"close":2060,"change":1169,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-30",86.79,86.18,-0.73,4121400,{"date":2064,"open":1446,"high":1446,"low":2065,"close":1469,"change":851,"percent_change":213,"volume":2066,"transactions":9,"vwap":1469},"2025-09-29",85.74,2947900,{"date":2068,"open":2069,"high":442,"low":388,"close":1702,"change":107,"percent_change":1679,"volume":2070,"transactions":9,"vwap":1702},"2025-09-26",85.69,3003200,{"date":2072,"open":1509,"high":2073,"low":1996,"close":2074,"change":1394,"percent_change":1364,"volume":2075,"transactions":9,"vwap":2074},"2025-09-25",86.22,85.67,2532500,{"date":2077,"open":461,"high":2078,"low":821,"close":1722,"change":2047,"percent_change":1371,"volume":2079,"transactions":9,"vwap":1722},"2025-09-24",87.88,4592300,{"date":2081,"open":856,"high":504,"low":1768,"close":921,"change":2082,"percent_change":465,"volume":2083,"transactions":9,"vwap":921},"2025-09-23",0.26,3863600,{"date":2085,"open":1579,"high":2086,"low":885,"close":1204,"change":805,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1204},"2025-09-22",87.5,-0.7,4414600,{"date":2090,"open":1527,"high":1527,"low":1469,"close":1731,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1731},"2025-09-19",-1.2,-1.36,3710600,{"date":2095,"open":1560,"high":2096,"low":1189,"close":1515,"change":1041,"percent_change":1890,"volume":2097,"transactions":9,"vwap":1515},"2025-09-18",88.98,5640400,{"date":2099,"open":544,"high":2100,"low":834,"close":718,"change":1556,"percent_change":2047,"volume":2101,"transactions":9,"vwap":718},"2025-09-17",89.41,9110000,{"date":2103,"open":1726,"high":841,"low":1773,"close":1554,"change":253,"percent_change":1193,"volume":2104,"transactions":9,"vwap":1554},"2025-09-16",3954800,{"date":2106,"open":2107,"high":1736,"low":473,"close":495,"change":2108,"percent_change":1503,"volume":2109,"transactions":9,"vwap":495},"2025-09-15",86.87,1.22,5712500,{"date":2111,"open":515,"high":2112,"low":2113,"close":1711,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1711},"2025-09-12",87.9,86.27,-1.82,-2.06,7134000,{"date":2118,"open":1774,"high":485,"low":1773,"close":2119,"change":1269,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-11",88.16,1.99,3808300,{"date":2123,"open":884,"high":2124,"low":444,"close":2125,"change":1300,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-10",86.71,86.44,-0.31,4251700,{"date":2129,"open":399,"high":399,"low":818,"close":2124,"change":2061,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2124},"2025-09-09",-0.83,6337000,{"date":2133,"open":525,"high":525,"low":2134,"close":928,"change":330,"percent_change":53,"volume":2135,"transactions":9,"vwap":928},"2025-09-08",86.52,5774900,{"date":2137,"open":1182,"high":2138,"low":2139,"close":1579,"change":994,"percent_change":1113,"volume":2140,"transactions":9,"vwap":1579},"2025-09-05",87.72,86.63,5067100,{"date":2142,"open":2143,"high":1450,"low":1691,"close":2051,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2051},"2025-09-04",85.42,2.2,2.6,4426600,{"date":2148,"open":2149,"high":2150,"low":19,"close":1217,"change":1898,"percent_change":578,"volume":2151,"transactions":9,"vwap":1217},"2025-09-03",84.33,85.050003,3545600,{"date":2153,"open":1137,"high":2154,"low":2155,"close":1224,"change":1379,"percent_change":1556,"volume":2156,"transactions":9,"vwap":1224},"2025-09-02",84.41,83.11,3952400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1423,"volume":2164,"transactions":9,"vwap":2162},"2025-08-29",85.64,85.71,84.11,84.19,-1.12,4323300,{"date":2166,"open":2124,"high":1722,"low":942,"close":2167,"change":868,"percent_change":455,"volume":2168,"transactions":9,"vwap":2167},"2025-08-28",85.31,6246500,{"date":2170,"open":2171,"high":897,"low":2007,"close":1160,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1160},"2025-08-27",85.040001,1.53,1.81,5965500,{"date":2176,"open":1964,"high":1183,"low":1798,"close":2177,"change":192,"percent_change":67,"volume":2178,"transactions":9,"vwap":2177},"2025-08-26",84.56,3909700,{"date":2180,"open":1968,"high":2181,"low":2182,"close":2183,"change":1693,"percent_change":667,"volume":2184,"transactions":9,"vwap":2183},"2025-08-25",85.029999,84.52,84.6,3505200,{"date":2186,"open":2187,"high":1775,"low":123,"close":1159,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1159},"2025-08-22",83.71,2.09,2.51,8224500,{"date":2192,"open":1818,"high":2193,"low":2194,"close":2195,"change":341,"percent_change":2087,"volume":2196,"transactions":9,"vwap":2195},"2025-08-21",83.33,82.49,83.19,4633000,{"date":2198,"open":1250,"high":1149,"low":231,"close":2199,"change":38,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-20",83.78,-0.56,3469100,{"date":2203,"open":1991,"high":1996,"low":2204,"close":2205,"change":1594,"percent_change":253,"volume":2206,"transactions":9,"vwap":2205},"2025-08-19",83.93,84.25,3107100,{"date":2208,"open":972,"high":1813,"low":2209,"close":1248,"change":1033,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1248},"2025-08-18",83.47,0.9,2832700,{"date":2213,"open":2214,"high":1255,"low":1230,"close":2215,"change":445,"percent_change":446,"volume":2216,"transactions":9,"vwap":2215},"2025-08-15",83.87,83.57,4170800,{"date":2218,"open":2187,"high":2219,"low":2220,"close":967,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":967},"2025-08-14",84.040001,83.080002,-1.28,-1.51,6405100,{"date":2225,"open":1230,"high":904,"low":1434,"close":2181,"change":1661,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2181},"2025-08-13",2.16,6202100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2144,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-12",81.59,83.25,81.53,83.23,2.72,6862900,{"date":2237,"open":2238,"high":2239,"low":1098,"close":1936,"change":2082,"percent_change":740,"volume":2240,"transactions":9,"vwap":1936},"2025-08-11",81.040001,81.41,3805100,{"date":2242,"open":2243,"high":320,"low":2244,"close":1281,"change":835,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1281},"2025-08-08",81.73,80.63,-0.55,3811800,{"date":2248,"open":2249,"high":209,"low":2250,"close":1262,"change":2251,"percent_change":446,"volume":2252,"transactions":9,"vwap":1262},"2025-08-07",82.21,80.86,-0.17,5306700,{"date":2254,"open":1322,"high":1878,"low":2255,"close":2256,"change":2173,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-06",80,81.39,2.27,5852300,{"date":2260,"open":2261,"high":1921,"low":2262,"close":1289,"change":330,"percent_change":331,"volume":2263,"transactions":9,"vwap":1289},"2025-08-05",79.91,78.98,6003200,{"date":2265,"open":1859,"high":1289,"low":1859,"close":2266,"change":2267,"percent_change":122,"volume":2268,"transactions":9,"vwap":2266},"2025-08-04",79.49,1.64,7021400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":805,"percent_change":868,"volume":2275,"transactions":9,"vwap":2274},"2025-08-01",77.55,78.16,76.72,77.85,10631400,{"date":2277,"open":2278,"high":1344,"low":2279,"close":2280,"change":637,"percent_change":767,"volume":2281,"transactions":9,"vwap":2280},"2025-07-31",79.47,78.31,78.46,7765400,{"date":2283,"open":2284,"high":2284,"low":1362,"close":2285,"change":1511,"percent_change":1842,"volume":2286,"transactions":9,"vwap":2285},"2025-07-30",80.68,79.39,8017700,{"date":2288,"open":1261,"high":1261,"low":1392,"close":2289,"change":1308,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-29",80.23,-1.69,8722700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":863,"volume":2299,"transactions":9,"vwap":2297},"2025-07-28",81.78,82.050003,81.19,81.61,-0.16,4144000,{"date":2301,"open":1416,"high":1416,"low":1383,"close":2302,"change":1371,"percent_change":213,"volume":2303,"transactions":9,"vwap":2302},"2025-07-25",81.77,4256400,{"date":2305,"open":964,"high":201,"low":2306,"close":2232,"change":1363,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2232},"2025-07-24",81.45,-1.65,6315500,{"date":2310,"open":2311,"high":979,"low":1249,"close":2311,"change":2312,"percent_change":739,"volume":2313,"transactions":9,"vwap":2311},"2025-07-23",82.9,0.23,7729100,{"date":2315,"open":2316,"high":1023,"low":1916,"close":250,"change":2317,"percent_change":887,"volume":2318,"transactions":9,"vwap":250},"2025-07-22",82.029999,2.28,11320700,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":1323,"percent_change":2210,"volume":2324,"transactions":9,"vwap":2323},"2025-07-21",79.97,80.82,80.39,3601600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1867,"change":953,"percent_change":1371,"volume":2330,"transactions":9,"vwap":1867},"2025-07-18",79.84,80.19,79.2,4321400,{"date":2332,"open":2333,"high":2334,"low":1275,"close":1297,"change":487,"percent_change":1881,"volume":2335,"transactions":9,"vwap":1297},"2025-07-17",79.18,79.74,5305500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1074,"change":202,"percent_change":203,"volume":2341,"transactions":9,"vwap":1074},"2025-07-16",79.54,79.83,78.010002,6180200,{"date":2343,"open":1941,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-15",81.17,79.059998,-1.74,-2.15,4730000,{"date":2350,"open":1082,"high":2019,"low":2255,"close":2351,"change":435,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-14",80.8,0.67,3059800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1393,"change":1693,"percent_change":1511,"volume":2359,"transactions":9,"vwap":1393},"2025-07-11",80.53,80.65,79.95,4013600,{"date":2361,"open":1037,"high":2362,"low":2363,"close":2364,"change":1033,"percent_change":1758,"volume":2365,"transactions":9,"vwap":2364},"2025-07-10",81.7,80.11,80.94,4369300,{"date":2367,"open":2368,"high":1370,"low":2369,"close":2328,"change":487,"percent_change":1881,"volume":2370,"transactions":9,"vwap":2328},"2025-07-09",80.18,79.51,3677100,{"date":2372,"open":1319,"high":2373,"low":2374,"close":1384,"change":2375,"percent_change":445,"volume":2376,"transactions":9,"vwap":1384},"2025-07-08",80.43,79.29,-0.14,4666500,{"date":2378,"open":1056,"high":2379,"low":2278,"close":1834,"change":806,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1834},"2025-07-07",80.51,-0.86,3801400,{"date":2383,"open":1873,"high":1281,"low":2363,"close":2244,"change":434,"percent_change":235,"volume":2384,"transactions":9,"vwap":2244},"2025-07-03",4109300,{"date":2386,"open":2387,"high":1082,"low":2388,"close":1378,"change":1084,"percent_change":22,"volume":2389,"transactions":9,"vwap":1378},"2025-07-02",79.42,78.91,6760100,{"date":2391,"open":2392,"high":1393,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-01",76.46,79.38,2.32,3.01,10167600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":929,"percent_change":1587,"volume":2403,"transactions":9,"vwap":2402},"2025-06-30",77.54,77.56,76.66,77.059998,4319800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1323,"percent_change":1758,"volume":2410,"transactions":9,"vwap":2409},"2025-06-27",76.91,77.8,76.73,77.35,4222000,{"date":2412,"open":2413,"high":2408,"low":2414,"close":2415,"change":952,"percent_change":2047,"volume":2416,"transactions":9,"vwap":2415},"2025-06-26",76.68,76.059998,76.63,3631500,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":880,"percent_change":2029,"volume":2422,"transactions":9,"vwap":2421},"2025-06-25",77.52,76.35,76.47,2406400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1732,"percent_change":937,"volume":2429,"transactions":9,"vwap":2428},"2025-06-24",77.5,77.77,76.78,77.22,5014200,{"date":2431,"open":2432,"high":2409,"low":2433,"close":2434,"change":952,"percent_change":2047,"volume":2435,"transactions":9,"vwap":2434},"2025-06-23",76.4,75.69,77.17,5013800,{"date":2437,"open":2438,"high":2434,"low":2439,"close":2440,"change":2441,"percent_change":1132,"volume":2442,"transactions":9,"vwap":2440},"2025-06-20",77.040001,76.58,77.010002,0.71,4770900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":937,"percent_change":264,"volume":2449,"transactions":9,"vwap":2448},"2025-06-18",76.21,76.94,76,76.3,3059600,{"date":2451,"open":2452,"high":26,"low":2452,"close":2453,"change":678,"percent_change":598,"volume":2454,"transactions":9,"vwap":2453},"2025-06-17",76.15,76.24,6198800,{"date":2456,"open":2457,"high":2428,"low":2458,"close":2402,"change":2459,"percent_change":2257,"volume":2460,"transactions":9,"vwap":2402},"2025-06-16",76.43,75.88,1.71,4302000,{"date":2462,"open":2452,"high":2463,"low":2464,"close":2465,"change":2114,"percent_change":528,"volume":2466,"transactions":9,"vwap":2465},"2025-06-13",76.93,75.019997,75.35,7697200,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2434,"change":868,"percent_change":1574,"volume":2471,"transactions":9,"vwap":2434},"2025-06-12",77.42,76.71,3366200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":66,"volume":2479,"transactions":9,"vwap":2477},"2025-06-11",79.010002,79.12,77.79,77.95,-1.03,3772200,{"date":2481,"open":2482,"high":2285,"low":2483,"close":2262,"change":953,"percent_change":1371,"volume":2484,"transactions":9,"vwap":2262},"2025-06-10",79.22,78.56,4518200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":434,"percent_change":136,"volume":2491,"transactions":9,"vwap":2490},"2025-06-09",78.72,79.040001,78.44,78.79,5335900,{"date":2493,"open":1848,"high":2494,"low":2495,"close":1848,"change":1131,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1848},"2025-06-06",78.42,77.75,1.01,4896500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2271,"change":2503,"percent_change":2441,"volume":2504,"transactions":9,"vwap":2271},"2025-06-05",77.13,77.98,77.029999,0.55,6337200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":750,"percent_change":2087,"volume":2511,"transactions":9,"vwap":2510},"2025-06-04",77.46,77.57,76.65,77,3453700,{"date":2513,"open":2514,"high":2407,"low":2515,"close":2399,"change":2516,"percent_change":1613,"volume":2517,"transactions":9,"vwap":2399},"2025-06-03",76.81,76.52,1.35,3458200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2082,"percent_change":486,"volume":2524,"transactions":9,"vwap":2523},"2025-06-02",75.72,76.25,74.91,76.19,3901600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-30",75.34,76.33,75.23,75.93,-0.01,4947300,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":1976,"percent_change":2200,"volume":2538,"transactions":9,"vwap":2537},"2025-05-29",77.18,75.2,75.94,7026400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":67,"percent_change":1594,"volume":2545,"transactions":9,"vwap":2544},"2025-05-28",77.21,77.44,76.040001,76.37,5024000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-27",75.77,76.55,75.029999,76.42,1.74,2.33,5358400,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":588,"percent_change":1242,"volume":2560,"transactions":9,"vwap":2559},"2025-05-23",73.87,75.010002,74.68,4834300,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":814,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-22",74.56,75.91,75.53,1.79,4891600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-21",75.3,75.54,74.080002,74.2,-2.35,-3.07,8189800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2549,"change":739,"percent_change":271,"volume":2582,"transactions":9,"vwap":2549},"2025-05-20",76.31,76.98,76.089996,5595000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":863,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-19",75.28,76.5,75.11,76.27,-0.26,4318800,{"date":2592,"open":2593,"high":2509,"low":2594,"close":2421,"change":414,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2421},"2025-05-16",75.56,75.52,1.31,3960600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1355,"percent_change":777,"volume":2603,"transactions":9,"vwap":2602},"2025-05-15",74.77,75.5,74.4,75.48,6769000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":445,"percent_change":1385,"volume":2610,"transactions":9,"vwap":2609},"2025-05-14",74.32,75.080002,73.95,74.33,7755400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":192,"percent_change":67,"volume":2617,"transactions":9,"vwap":2616},"2025-05-13",74.86,75.32,74.27,74.51,7392500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-12",74.24,75.21,73.44,74.55,4.17,5.92,13966800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2130,"percent_change":767,"volume":2633,"transactions":9,"vwap":2632},"2025-05-09",71.07,71.23,70.17,70.38,5507200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1904,"percent_change":777,"volume":2640,"transactions":9,"vwap":2639},"2025-05-08",70.8,71.78,70.53,71.21,7224000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1067,"percent_change":1323,"volume":2647,"transactions":9,"vwap":2646},"2025-05-07",70.32,70.72,69.67,70.12,5433700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":805,"percent_change":1752,"volume":2654,"transactions":9,"vwap":2653},"2025-05-06",69.68,70.14,69.17,69.62,4957300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1788,"percent_change":843,"volume":2661,"transactions":9,"vwap":2660},"2025-05-05",70.21,71.099998,70.059998,70.23,4559700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":787,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-02",70.22,70.97,69.94,70.58,2.17,6728200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":994,"percent_change":2503,"volume":2676,"transactions":9,"vwap":2675},"2025-05-01",68.87,69.75,68.59,69.080002,4676000,{"date":2678,"open":2679,"high":2680,"low":178,"close":2681,"change":1386,"percent_change":1976,"volume":2682,"transactions":9,"vwap":2681},"2025-04-30",67.96,68.78,68.7,6663000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":73,"percent_change":1981,"volume":2689,"transactions":9,"vwap":2688},"2025-04-29",68.33,69.099998,67.84,69,4404700,{"date":182,"open":2691,"high":2692,"low":2693,"close":2694,"change":202,"percent_change":203,"volume":2695,"transactions":9,"vwap":2694},68.64,69.07,67.88,68.67,3472900]