[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSCO":3,"homepage-market-summary":30,"stock-historical-CSCO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"CSCO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Cisco Systems, Inc. Common Stock (DE)","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Cisco Systems is the largest provider of networking equipment in the world and one of the largest software companies in the world. Its largest businesses are selling networking hardware and software (where it has leading market shares) and cybersecurity software such as firewalls. It also has collaboration products, like its Webex suite, and observability tools. It primarily outsources its manufacturing to third parties and has a large sales and marketing staff—25,000 strong across 90 countries. Overall, Cisco employs 80,000 people and sells its products globally.","86,200","San Jose, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},108.76,108.04,109.075,106.92,107.63,1.13,1.05,12605059.902071,149197,108.4511,130.37,0.068576001,50313000.82035972,83.4,9196,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,102,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":21,"price":101,"is_up":39},"Technology","XLK",197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},53.83,21418698,7817824744.027981,100.04,"2025-04-21",[182,183,193,203,212,223,234,244,255,265,276,287,298,308,319,330,341,351,360,369,380,391,402,412,423,433,443,454,462,473,484,494,504,514,525,536,547,558,569,580,591,601,612,623,634,645,656,666,677,686,696,705,716,727,736,745,753,762,771,780,788,795,804,812,820,829,836,845,853,862,871,879,887,896,905,914,921,928,936,945,954,963,972,980,988,996,1005,1011,1020,1027,1034,1042,1049,1056,1064,1071,1079,1088,1097,1104,1113,1122,1130,1139,1148,1157,1164,1172,1181,1189,1197,1204,1212,1220,1227,1236,1245,1252,1260,1268,1277,1284,1292,1301,1309,1317,1324,1332,1340,1349,1357,1365,1373,1382,1391,1399,1406,1414,1421,1428,1435,1442,1449,1458,1467,1475,1482,1491,1499,1506,1514,1521,1526,1532,1540,1546,1553,1562,1568,1576,1585,1592,1600,1608,1617,1622,1631,1636,1642,1649,1656,1663,1671,1679,1686,1694,1701,1709,1717,1725,1732,1740,1747,1752,1759,1766,1774,1781,1788,1795,1800,1809,1815,1820,1826,1833,1839,1845,1854,1859,1865,1871,1878,1885,1891,1897,1904,1909,1914,1922,1929,1935,1942,1949,1954,1959,1967,1973,1978,1985,1992,1999,2007,2014,2022,2029,2035,2042,2050,2058,2065,2071,2079,2087,2092,2099,2108,2115,2122,2127,2135,2143,2151,2158,2167,2176,2183,2191,2199,2204,2212,2221,2228,2236,2242,2249,2257,2263,2270,2276,2281,2287,2294,2301,2307,2315,2320,2327,2332,2338,2346,2352,2358,2363,2370,2377,2381,2387,2394,2398,2403,2409,2414,2421,2429,2434,2441,2448,2456,2465,2472,2478,2484,2491,2495,2500,2506,2513,2517,2522,2527,2532,2538,2544,2549,2555,2561,2566,2571,2576,2583,2590,2594,2600,2606,2610,2617,2621,2624,2628,2634,2638,2644,2651,2658,2665,2672,2680,2687,2694,2699,2707,2714,2722,2729,2736,2744,2751,2758,2765,2770,2776,2783,2790,2796,2802,2809,2815,2823,2830,2838,2845,2852,2859,2868,2875,2883,2891,2898,2905,2912,2919,2927,2935,2942],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",107.03,108.67,107.02,0.69,0.65,17007355.265417,154033,107.7433,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":38,"volume":200,"transactions":201,"vwap":202},"2026-09-29",107.265,107.4,106.06,106.94,0.2,11743555.792476,140439,106.7635,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":53,"percent_change":53,"volume":209,"transactions":210,"vwap":211},"2026-09-28",106.52,107.68,105.98,106.74,19361338.466386,156900,106.8002,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",106.99,108.64,106.53,106.7,-0.27,-0.25,19951981.244094,144607,106.9434,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",105.65,107.06,105.06,106.97,0.54,0.51,32362194.412446,193651,106.599,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",106.22,106.88,105.91,106.43,-0.01,17637884.252509,172003,106.3958,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",110.275,110.43,104.51,106.44,-5.02,-4.5,32892687.584318,299621,106.4476,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":125,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",109.81,111.5,108.83,111.46,1.78,21567235.102837,162597,110.8117,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",110.35,110.8068,108.09,109.51,-0.73,-0.66,41295921.248163,153178,109.567,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",109.72,111.44,109.32,110.24,2.5,2.32,16158853.17277,163827,110.333,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",110.66,110.99,107.55,107.74,-2.33,-2.12,15563778.135178,166285,108.7384,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",110.915,111.69,109.62,110.07,0.01,15574774.719364,137368,110.2704,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",109.97,111.74,109.39,110.06,-2.07,-1.85,12246866.34659,152410,110.4273,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",108.89,112.215,108.36,112.13,4.69,4.37,14161205.760596,162208,111.4568,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",108.74,109.89,107.36,107.44,-1.99,-1.82,11546269.578007,131023,108.035,{"date":342,"open":343,"high":247,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",109.275,108.98,109.43,0.26,0.24,10837245.074399,135766,109.5374,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":115,"percent_change":115,"volume":357,"transactions":358,"vwap":359},"2026-09-08",109.37,109.64,108.475,109.17,14687455.236394,176984,109.0935,{"date":361,"open":354,"high":362,"low":363,"close":364,"change":365,"percent_change":229,"volume":366,"transactions":367,"vwap":368},"2026-09-04",110.355,109,109.2,0.59,12377019.073434,142778,109.3472,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",108.8,109.67,107.6,108.61,-0.845,-0.77,14219128.078966,155774,108.705,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",110.315,110.51,108.395,109.455,-0.285,-0.26,11326192.418093,134574,109.2658,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",110.05,110.72,108.93,109.74,-0.75,-0.68,14165520.862282,132205,109.6108,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":230,"volume":409,"transactions":410,"vwap":411},"2026-08-31",110.28,111.38,109.61,110.49,0.56,20852628.578894,128106,110.4906,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",112.31,112.5,109.71,109.93,-2.22,-1.98,13045415.211864,138555,110.3182,{"date":424,"open":425,"high":426,"low":427,"close":425,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",112.15,112.57,111.61,-0.21,-0.19,13545819.003448,139797,112.0586,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":20,"volume":440,"transactions":441,"vwap":442},"2026-08-26",111.51,112.95,111.19,112.36,1.25,10311514.197931,121099,112.1794,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",112.23,112.4995,110.605,111.11,0.88,0.8,11823335.378861,135788,111.1655,{"date":455,"open":310,"high":456,"low":457,"close":458,"change":87,"percent_change":271,"volume":459,"transactions":460,"vwap":461},"2026-08-24",111.22,109.3,110.23,12635440.745628,151917,110.3771,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",110.85,112.19,110.45,111.04,1.45,1.32,18407765.346042,161322,111.2208,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",110.125,111.58,109.23,109.59,-0.96,-0.87,12549567.096229,156671,110.0429,{"date":485,"open":486,"high":487,"low":383,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",112.3,112.375,110.55,-1.06,-0.95,17945115.51897,195412,111.1417,{"date":495,"open":496,"high":497,"low":498,"close":427,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",111.75,112.75,110.36,-1.29,-1.14,20030687.342283,223446,111.5187,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":80,"volume":511,"transactions":512,"vwap":513},"2026-08-17",110.96,113.85,110.8101,112.9,1.22,20929039.315998,213874,112.8251,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",112.8,113.68,110.055,111.68,-1.79,-1.58,29276783.784645,302255,111.6362,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",113.925,115.949,111.48,113.47,-10.41,-8.4,60809447.609703,584157,113.4463,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",122.745,124.45,122.26,123.88,3.418,2.84,29242209.700714,333843,123.893,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",123,123.16,120.12,120.462,-2.108,-1.72,16243411.314663,186640,120.9161,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",123.05,124.7103,122.27,122.57,1.14,0.94,21064052.609305,206234,123.1036,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",121.88,122.585,119.45,121.43,0.55,0.45,14959425.010996,178427,121.1806,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",121.475,122.19,119.9,120.88,-0.62,-0.51,13309521.182383,173534,121.0467,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":95,"volume":598,"transactions":599,"vwap":600},"2026-08-05",124,124.21,114.88,121.5,-0.24,18035927.915744,214982,122.0156,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",119.39,121.9,118.73,121.74,5.88,5.08,24240613.216302,253217,120.8006,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",114.6,116.27,113.82,115.86,-0.13,-0.11,17505542.368814,213354,115.5486,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",115.325,117.25,113.89,115.99,2.43,2.14,18771619.369206,220150,115.6499,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",112.685,114.325,111.6576,113.56,1.08,0.96,25416159.666184,256860,113.4686,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",117.02,117.28,112.345,112.48,-3.1,-2.68,22442289.505861,253039,114.4234,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":449,"volume":663,"transactions":664,"vwap":665},"2026-07-28",114.13,117.07,111.7301,115.58,1.01,26795424.045169,317322,115.2419,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",115.155,115.38,112.735,114.57,0.4,0.35,15630815.371474,190504,114.157,{"date":678,"open":679,"high":671,"low":680,"close":681,"change":682,"percent_change":439,"volume":683,"transactions":684,"vwap":685},"2026-07-24",112.365,112.1994,114.17,1.41,18038196.893934,253833,113.74,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":575,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",112,113.9,111.83,112.76,0.49,15143143.085071,185792,112.7431,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":165,"percent_change":165,"volume":702,"transactions":703,"vwap":704},"2026-07-22",111.52,113.775,111.36,112.21,13726496.916975,221978,112.5385,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",112.7,113.175,110.93,112.18,1.48,1.34,17031502.875988,215751,111.7995,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",112.275,113.225,110.65,110.7,-1.24,-1.11,15821212.121912,200293,111.5221,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",109.15,113.23,108.91,111.94,2.28,2.08,28455900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",110.22,111.24,107.53,109.66,-2.11,-1.89,25222400,{"date":746,"open":747,"high":748,"low":738,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",117.2,117.5,111.77,-5.32,-4.54,23829100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",119.75,120.059998,116.56,117.089996,-2.16,-1.81,21935600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",119.97,120.34,117.26,119.25,-2.06,-1.7,17569200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",117.63,121.61,117.029999,121.31,3,2.54,26178700,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",115.28,119.48,118.31,4.49,3.94,21293400,{"date":789,"open":519,"high":790,"low":791,"close":616,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":616},"2026-07-08",114.050003,111.33,2.03,1.82,18314100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",112.79,114.029999,111.67,111.79,-2.19,-1.92,16650900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":564,"volume":811,"transactions":9,"vwap":809},"2026-07-06",113.050003,115.48,112.68,113.98,1.29,22920000,{"date":813,"open":775,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",117.14,111.9,112.69,-4.32,-3.69,24251000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",116.54,117.43,114.99,117.010002,-0.45,-0.38,32016000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":597,"percent_change":95,"volume":835,"transactions":9,"vwap":834},"2026-06-30",116.78,119.099998,116.2,117.46,32465500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",114.98,118.18,114.73,117.7,3.93,3.45,22447200,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",117.18,112.86,113.77,-5.2,-4.37,51641400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",120.81,121.14,117.56,118.97,-0.76,-0.63,26918700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",120.57,122.89,119.029999,119.73,-1.42,-1.17,21752900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":827,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-23",118.54,122.34,117.65,121.15,-0.31,22654400,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",119.6,122.089996,121.53,1.99,1.66,20174100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",118.6,120.32,117.3,119.54,2.21,1.88,52284400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",118.96,119.66,116.94,117.33,-2.24,-1.87,18472000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",120.29,120.77,119.2,119.57,-0.6,-0.5,16644300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":149,"percent_change":376,"volume":920,"transactions":9,"vwap":919},"2026-06-15",122.56,122.59,119.53,120.17,23148000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":271,"percent_change":911,"volume":927,"transactions":9,"vwap":926},"2026-06-12",122.35,122.79,120.73,121.099998,18222800,{"date":929,"open":847,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",122.55,116.5,121.83,3.03,2.55,24625500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",119.72,120.95,118.36,118.8,-1.56,-1.3,19740500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",123.26,124.22,117.099998,120.36,-3.79,-3.05,22744100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",123.56,126.44,122,124.15,2.51,2.06,24288200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",128.66,128.84,121.55,121.64,-8.36,-6.43,33169300,{"date":973,"open":974,"high":25,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",126.059998,124.14,130,3.5,2.77,23339500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":869,"volume":987,"transactions":9,"vwap":985},"2026-06-03",126.16,129.42,124.92,126.5,-1.5,29972500,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",122.49,128.22,128,6.67,5.5,26451500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",119.8,121.95,118.3,121.33,0.91,0.76,23966800,{"date":1006,"open":1007,"high":574,"low":825,"close":1008,"change":261,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",117.82,120.42,1.5,42179300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",120.53,120.72,117.96,118.64,-1.03,-0.86,20631300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":712,"percent_change":20,"volume":1026,"transactions":9,"vwap":1025},"2026-05-27",117.94,120.39,116.77,119.67,21705100,{"date":1028,"open":1029,"high":908,"low":949,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",120.54,118.33,-2.08,-1.73,26607200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":893,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-22",118.46,120.79,117.68,120.41,1.87,22237200,{"date":1043,"open":658,"high":889,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",113.57,118.2,3.85,3.37,22700600,{"date":1050,"open":1051,"high":1052,"low":507,"close":1053,"change":1017,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-20",115.69,116.92,114.35,-0.89,26154800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":669,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":669},"2026-05-19",117.040001,118.5,114.79,-3.5,-2.94,32525500,{"date":1065,"open":941,"high":603,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",116.029999,118.88,0.67,0.57,24763500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":283,"volume":1078,"transactions":9,"vwap":1076},"2026-05-15",114.61,118.83,114,118.21,2.68,38519600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",117.55,119.36,113.97,115.53,13.66,13.41,70932300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",99.4,102.010002,99.29,101.87,2.58,2.6,45241600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1092,"change":1069,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-05-12",99.52,99.93,97.77,0.58,28810800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",96.35,98.83,95.33,98.72,2.15,2.23,31852500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",93.33,97.019997,93.14,96.57,4.41,4.79,24652500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1069,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",92,92.73,91.61,92.16,0.52,17062300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",92.64,93.42,91,91.64,-2.66,-2.82,27026600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",93.82,94.72,93.38,94.3,1.67,1.8,13456200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",91.85,93.099998,91.19,92.63,0.78,0.85,12684800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1150,"change":673,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1150},"2026-05-01",91.75,92.92,91.16,0.38,16095700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1110,"volume":1171,"transactions":9,"vwap":1169},"2026-04-30",89.82,91.67,89.32,91.5,1.93,21686700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",87.32,89.63,86.84,89.57,2.71,3.12,15427900,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",88.55,85.78,86.86,-1.4,-1.59,16889300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":397,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-27",89.28,89.5,87.64,88.26,-0.84,13810500,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":170,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",87.41,89.73,89.010002,0.47,18969900,{"date":1205,"open":1168,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",90,88.27,88.59,-1.21,-1.35,21156700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":105,"volume":1219,"transactions":9,"vwap":1217},"2026-04-22",89.93,90.45,89.48,89.8,0.1,16986100,{"date":1221,"open":1222,"high":1217,"low":1223,"close":1224,"change":884,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-21",87.92,87.16,89.7,2.27,18653400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-20",86.2,88.35,85.86,87.71,1.46,1.69,16695600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",85.19,86.38,84.6,86.25,1.75,2.07,20321900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":630,"percent_change":1095,"volume":1251,"transactions":9,"vwap":1250},"2026-04-16",82.080002,84.53,82,84.5,14609000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":219,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-15",82.53,82.66,80.88,82.36,-0.3,15066400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":346,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-14",82.029999,82.65,81.36,82.61,0.32,17856800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",82.040001,82.39,81.25,82.35,0.13,0.16,19997500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":490,"percent_change":500,"volume":1283,"transactions":9,"vwap":1282},"2026-04-10",83.89,84.56,81.62,82.22,17571100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":860,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",83.85,84.77,82.15,83.17,-0.53,17611700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",82.31,83.74,81.5,83.7,3.02,3.74,19621900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":347,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-07",80.019997,80.89,79.42,80.68,0.3,13428100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1146,"volume":1316,"transactions":9,"vwap":1314},"2026-04-06",79.12,80.48,79.019997,80.44,1.42,16388600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1313,"change":80,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1313},"2026-04-02",76.73,79.099998,76.54,1.4,12634900,{"date":1325,"open":1326,"high":1311,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",78,77.81,77.93,0.34,0.44,21309000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":575,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-31",77.89,78.19,76.31,77.59,0.71,25105700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-30",79.86,80.39,76.59,77.040001,-2.88,-3.6,24306300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":902,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-27",81.98,82.12,79.4,79.92,-2.73,20557400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":672,"volume":1364,"transactions":9,"vwap":1362},"2026-03-26",82.07,83.11,81.81,82.16,0.33,26649600,{"date":1366,"open":1367,"high":1368,"low":1304,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-25",81,82.68,81.83,0.97,1.2,23146000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-24",78.37,80.94,78.13,80.86,2.04,2.59,23528000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-23",78.64,79.51,78.42,78.82,1.17,1.51,20072200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1018,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-20",78.45,79.040001,76.71,77.65,-1.1,90380800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1002,"percent_change":1388,"volume":1405,"transactions":9,"vwap":1404},"2026-03-19",77.55,78.88,76.92,78.51,17519600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":742,"volume":1413,"transactions":9,"vwap":1411},"2026-03-18",79.74,80.029999,77.53,77.6,-1.67,18827600,{"date":1415,"open":1416,"high":1417,"low":1387,"close":1418,"change":1419,"percent_change":1202,"volume":1420,"transactions":9,"vwap":1418},"2026-03-17",79.18,80.050003,79.27,0.37,16210500,{"date":1422,"open":1423,"high":1424,"low":1335,"close":1425,"change":1069,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-16",78.92,79.17,78.9,0.73,14715100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":365,"percent_change":1003,"volume":1434,"transactions":9,"vwap":1433},"2026-03-13",78.07,79.26,77.94,78.33,19080400,{"date":1436,"open":1437,"high":1377,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",76.95,77.74,-0.36,-0.46,19969500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":672,"percent_change":230,"volume":1448,"transactions":9,"vwap":1447},"2026-03-11",77.64,78.5,77.12,78.099998,14719900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-10",77.14,79.010002,77.099998,77.7,1.49,1.96,24836000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-09",77.18,77.56,75.2,76.21,-2.43,-3.09,32855900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1384,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1384},"2026-03-06",78.52,79.52,78.35,-1.37,-1.71,20621200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1018,"percent_change":489,"volume":1481,"transactions":9,"vwap":1480},"2026-03-05",79.99,81.17,79.050003,80.010002,26844800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-04",79.2,80.96,78.53,80.87,1.91,2.42,20388100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1440,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-03",78.38,79.44,77.57,78.96,-0.58,17521100,{"date":1500,"open":1501,"high":1470,"low":1502,"close":1305,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1305},"2026-03-02",78.75,77.69,-0.04,-0.05,18540400,{"date":1507,"open":1396,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",79.53,77.07,79.46,1.36,1.74,27498000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1447,"change":1519,"percent_change":499,"volume":1520,"transactions":9,"vwap":1447},"2026-02-26",78.94,79.34,77.72,-1.02,19608000,{"date":1522,"open":1393,"high":1305,"low":1523,"close":1311,"change":1524,"percent_change":439,"volume":1525,"transactions":9,"vwap":1311},"2026-02-25",78.26,0.98,22721800,{"date":1527,"open":1438,"high":1528,"low":1529,"close":1530,"change":672,"percent_change":230,"volume":1531,"transactions":9,"vwap":1530},"2026-02-24",78.71,77.47,78.14,19485100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1438,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1438},"2026-02-23",78.85,79.48,76.94,-1.46,-1.84,24485900,{"date":1541,"open":1377,"high":1542,"low":1377,"close":1484,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1484},"2026-02-20",79.33,0.64,0.81,29461600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1162,"percent_change":692,"volume":1552,"transactions":9,"vwap":1551},"2026-02-19",77.99,79.16,77.87,78.56,18443200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-18",76.55,78.6,76.49,78.18,1.33,1.73,20648800,{"date":1563,"open":1437,"high":1495,"low":1564,"close":1565,"change":1566,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-17",76.48,76.85,0,24792700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1565,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1565},"2026-02-13",74.38,77.3,73.42,1.85,2.47,42886400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",79.61,80.37,74.089996,75,-10.54,-12.32,68098600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":397,"percent_change":480,"volume":1591,"transactions":9,"vwap":1590},"2026-02-11",86.059998,87.14,85.13,85.54,34455800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":139,"volume":1599,"transactions":9,"vwap":1597},"2026-02-10",86.97,88.19,86.13,86.29,-0.49,32113800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1456,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-09",84.73,87.25,84.31,86.78,2.31,22908400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-06",83.56,85,82.81,84.82,2.46,2.99,23936600,{"date":1618,"open":1378,"high":1619,"low":1620,"close":1257,"change":1371,"percent_change":711,"volume":1621,"transactions":9,"vwap":1257},"2026-02-05",83.31,80.81,24236500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-04",83.98,84.24,81.14,81.16,-1.95,-2.35,39765700,{"date":1632,"open":1620,"high":1633,"low":1620,"close":1360,"change":1574,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1360},"2026-02-03",83.25,3.06,34962100,{"date":1637,"open":1638,"high":1627,"low":1326,"close":1639,"change":283,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-02",78.12,80.64,2.96,28238600,{"date":1643,"open":1644,"high":1645,"low":1518,"close":1646,"change":619,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-30",78.089996,78.8,78.32,-0.14,26458400,{"date":1650,"open":1651,"high":1535,"low":1652,"close":1653,"change":1290,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-29",79.11,77.63,78.43,-0.67,22642900,{"date":1657,"open":1658,"high":1394,"low":1659,"close":1496,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1496},"2026-01-28",78.93,78.019997,0.28,0.36,14022900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1145,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-27",77.19,78.91,77.050003,78.68,2.17,17756700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1489,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-26",76.47,77.42,75.64,77.010002,3.24,24714400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":346,"percent_change":673,"volume":1685,"transactions":9,"vwap":1684},"2026-01-23",73.95,75.07,73.71,74.59,13125500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1543,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-22",74.11,74.78,73.88,74.33,0.87,12879800,{"date":1695,"open":1681,"high":1696,"low":1697,"close":1698,"change":1329,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-21",74.36,73.010002,73.69,0.46,18210200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1538,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-20",74.52,74.87,73.21,73.35,-2.45,23999700,{"date":1710,"open":1675,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-16",75.99,74.6,75.19,-0.06,-0.08,25743300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":20,"volume":1724,"transactions":9,"vwap":1722},"2026-01-15",75.22,76.050003,74.91,75.25,0.84,18213000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":489,"percent_change":1186,"volume":1731,"transactions":9,"vwap":1730},"2026-01-14",74.93,75.11,73.82,74.41,17801300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1233,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-13",73.99,75.5,73.86,75.47,1.97,17809900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1274,"percent_change":156,"volume":1746,"transactions":9,"vwap":1745},"2026-01-12",72.91,74.050003,72.8,74.010002,20985700,{"date":1748,"open":1749,"high":1691,"low":1750,"close":1690,"change":1715,"percent_change":619,"volume":1751,"transactions":9,"vwap":1690},"2026-01-09",73.45,73.34,19104100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":859,"percent_change":1519,"volume":1758,"transactions":9,"vwap":1757},"2026-01-08",74.31,74.46,73.55,73.96,17192200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":587,"percent_change":398,"volume":1765,"transactions":9,"vwap":1764},"2026-01-07",75.12,75.38,74.2,74.72,20347400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1440,"volume":1773,"transactions":9,"vwap":1771},"2026-01-06",75.53,75.73,74.81,75.23,-0.35,17017200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1440,"percent_change":911,"volume":1780,"transactions":9,"vwap":1779},"2026-01-05",76.45,76.77,75.21,75.58,16328800,{"date":1782,"open":1783,"high":1437,"low":1784,"close":1785,"change":1786,"percent_change":499,"volume":1787,"transactions":9,"vwap":1785},"2026-01-02",76.65,75.61,76.040001,-0.99,15749800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":827,"percent_change":1598,"volume":1794,"transactions":9,"vwap":1793},"2025-12-31",77.34,77.82,76.88,77.029999,13570500,{"date":1796,"open":1327,"high":1327,"low":1797,"close":1798,"change":827,"percent_change":1598,"volume":1799,"transactions":9,"vwap":1798},"2025-12-30",77.17,77.41,13952200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-29",78.029999,78.3,77.52,77.79,-0.37,-0.47,17941800,{"date":1810,"open":1447,"high":1811,"low":1328,"close":1812,"change":1813,"percent_change":156,"volume":1814,"transactions":9,"vwap":1812},"2025-12-26",78.28,78.16,0.14,10158000,{"date":1816,"open":1659,"high":1817,"low":1818,"close":1659,"change":1566,"percent_change":1566,"volume":1819,"transactions":9,"vwap":1659},"2025-12-24",78.29,77.85,9104400,{"date":1821,"open":1822,"high":1638,"low":1337,"close":1659,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1659},"2025-12-23",77.61,-0.09,-0.12,16712600,{"date":1827,"open":1313,"high":1828,"low":1829,"close":1830,"change":877,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-22",79.15,77.96,78.11,-0.4,18016100,{"date":1834,"open":1835,"high":1424,"low":1836,"close":1386,"change":1837,"percent_change":1488,"volume":1838,"transactions":9,"vwap":1386},"2025-12-19",76.97,76.79,1.47,84881900,{"date":1840,"open":1841,"high":1327,"low":1842,"close":1437,"change":1843,"percent_change":439,"volume":1844,"transactions":9,"vwap":1437},"2025-12-18",76.33,76.26,0.95,19249400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-17",77.9,78.2,75.92,76,-1.55,-2,26094400,{"date":1855,"open":1830,"high":1856,"low":1857,"close":1401,"change":94,"percent_change":1054,"volume":1858,"transactions":9,"vwap":1401},"2025-12-16",78.61,77.38,17737200,{"date":1860,"open":1861,"high":1528,"low":1862,"close":1863,"change":576,"percent_change":1102,"volume":1864,"transactions":9,"vwap":1863},"2025-12-15",78.21,77.54,78.25,17646000,{"date":1866,"open":1510,"high":1867,"low":1518,"close":1868,"change":1869,"percent_change":315,"volume":1870,"transactions":9,"vwap":1868},"2025-12-12",79.56,77.8,-1.47,16672300,{"date":1872,"open":1873,"high":1579,"low":1874,"close":1418,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1418},"2025-12-11",80.24,78.83,-0.98,-1.22,18652300,{"date":1879,"open":1874,"high":1880,"low":1645,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-10",80.82,80.25,0.74,0.93,21302700,{"date":1886,"open":1887,"high":1888,"low":1404,"close":1385,"change":189,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1385},"2025-12-09",78.79,79.88,0.82,15737500,{"date":1892,"open":1861,"high":1893,"low":1638,"close":1894,"change":1895,"percent_change":564,"volume":1896,"transactions":9,"vwap":1894},"2025-12-08",79.38,78.86,0.89,17454500,{"date":1898,"open":1899,"high":1335,"low":1900,"close":1899,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1899},"2025-12-05",77.97,77.4,0.21,0.27,12579400,{"date":1905,"open":1502,"high":1906,"low":1797,"close":1907,"change":304,"percent_change":304,"volume":1908,"transactions":9,"vwap":1907},"2025-12-04",77.86,77.76,12572600,{"date":1910,"open":1344,"high":1791,"low":1911,"close":1912,"change":449,"percent_change":564,"volume":1913,"transactions":9,"vwap":1912},"2025-12-03",75.65,77.75,16088400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":80,"volume":1921,"transactions":9,"vwap":1919},"2025-12-02",76.16,77,75.76,76.87,0.83,14619100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1785,"change":1927,"percent_change":869,"volume":1928,"transactions":9,"vwap":1785},"2025-12-01",76.67,76.82,75.93,-0.9,15529600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1536,"change":1692,"percent_change":564,"volume":1934,"transactions":9,"vwap":1536},"2025-11-28",76.14,76.96,75.81,7320900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":219,"percent_change":120,"volume":1941,"transactions":9,"vwap":1940},"2025-11-26",76.46,76.6,75.34,76.07,15972600,{"date":1943,"open":1557,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1218,"volume":1948,"transactions":9,"vwap":1946},"2025-11-25",77.059998,76.080002,76.32,0.08,18818800,{"date":1950,"open":1557,"high":1792,"low":1951,"close":1952,"change":1813,"percent_change":156,"volume":1953,"transactions":9,"vwap":1952},"2025-11-24",75.68,76.24,26691500,{"date":1955,"open":1675,"high":1536,"low":1737,"close":1956,"change":1957,"percent_change":1692,"volume":1958,"transactions":9,"vwap":1956},"2025-11-21",76.099998,0.66,24428800,{"date":1960,"open":1311,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-20",80.059998,75.32,75.44,-2.95,-3.76,27381900,{"date":1968,"open":1571,"high":1658,"low":1969,"close":1970,"change":1971,"percent_change":469,"volume":1972,"transactions":9,"vwap":1970},"2025-11-19",77.16,78.39,1.02,24759700,{"date":1974,"open":1401,"high":1848,"low":1776,"close":1975,"change":1976,"percent_change":1290,"volume":1977,"transactions":9,"vwap":1975},"2025-11-18",77.37,-0.41,26025500,{"date":1979,"open":1334,"high":1980,"low":1529,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-17",79.39,77.78,-0.22,-0.28,28720100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1326,"change":1990,"percent_change":450,"volume":1991,"transactions":9,"vwap":1326},"2025-11-14",76.58,78.67,75.84,0.62,38819600,{"date":1993,"open":1994,"high":1995,"low":1783,"close":1857,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1857},"2025-11-13",77.95,79.5,3.42,4.62,57638500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1757,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1757},"2025-11-12",71.91,74.21,71.72,2.25,3.14,57591600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":827,"percent_change":1290,"volume":2013,"transactions":9,"vwap":2012},"2025-11-11",71.74,72.25,71.099998,71.71,21412900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1971,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-10",71.76,72.5,71.15,72.089996,1.44,22201200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":165,"percent_change":53,"volume":2028,"transactions":9,"vwap":2027},"2025-11-07",71.39,71.59,70.54,71.07,16913700,{"date":2030,"open":2012,"high":2031,"low":2032,"close":2033,"change":489,"percent_change":1869,"volume":2034,"transactions":9,"vwap":2033},"2025-11-06",72.23,70.69,71.040001,16469900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1982,"percent_change":1258,"volume":2041,"transactions":9,"vwap":2040},"2025-11-05",72.22,72.58,71.34,72.099998,16113500,{"date":2043,"open":2044,"high":1734,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-04",73.9,71.98,72.32,-2.13,-2.86,22345000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":712,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-03",74.61,74.84,73.62,74.45,1.83,21733400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":199,"percent_change":1902,"volume":2064,"transactions":9,"vwap":2063},"2025-10-31",72.72,73.48,72.43,73.11,24008000,{"date":2066,"open":2067,"high":2063,"low":2039,"close":1742,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1742},"2025-10-30",71.37,1.58,2.22,18101800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":499,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-29",72.68,72.82,70.92,71.33,-1.78,18020600,{"date":2080,"open":2081,"high":2073,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-28",71.2,71.029999,72.62,1.23,1.72,19896800,{"date":2088,"open":2026,"high":2089,"low":2090,"close":2024,"change":1003,"percent_change":640,"volume":2091,"transactions":9,"vwap":2024},"2025-10-27",71.46,70.43,15986800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1661,"percent_change":230,"volume":2098,"transactions":9,"vwap":2097},"2025-10-24",70.64,70.94,70.059998,70.63,13075600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-23",70.6,71.24,70.23,70.27,-0.39,-0.55,14614100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1714,"percent_change":1715,"volume":2114,"transactions":9,"vwap":2113},"2025-10-22",70.86,70.97,69.85,70.66,14967200,{"date":2116,"open":2117,"high":2102,"low":2118,"close":2119,"change":2120,"percent_change":1218,"volume":2121,"transactions":9,"vwap":2119},"2025-10-21",70.58,70.38,70.72,0.07,15763300,{"date":2123,"open":2124,"high":2111,"low":2124,"close":2125,"change":1128,"percent_change":1882,"volume":2126,"transactions":9,"vwap":2125},"2025-10-20",70.12,70.65,12183500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1389,"volume":2134,"transactions":9,"vwap":2132},"2025-10-17",69.059998,70.77,68.95,70.13,1.04,16286900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":586,"volume":2142,"transactions":9,"vwap":2140},"2025-10-16",69.78,70.07,68.57,69.089996,-0.43,13950600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":439,"volume":2150,"transactions":9,"vwap":2148},"2025-10-15",69.31,70.3,68.82,69.52,0.86,16260500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1371,"percent_change":261,"volume":2157,"transactions":9,"vwap":2156},"2025-10-14",67.11,69.16,66.81,68.66,15402000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-13",68.55,68.89,67.13,67.46,-0.48,-0.71,14127900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-10",70.41,70.81,67.89,67.94,-2.02,-2.89,20961500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1806,"percent_change":1290,"volume":2182,"transactions":9,"vwap":2181},"2025-10-09",70.31,70.62,69.029999,69.96,21209500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":712,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-08",69.81,70.76,69,70.33,1.94,34246300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1947,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-07",68.92,69.22,68.44,68.99,0.12,16493200,{"date":2200,"open":2195,"high":2131,"low":2201,"close":2202,"change":130,"percent_change":1233,"volume":2203,"transactions":9,"vwap":2202},"2025-10-06",67.81,68.91,21952700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2105,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-03",67.95,68.58,67.65,67.92,-0.57,11113200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-02",69.18,69.49,68.26,68.31,-0.44,-0.64,15708300,{"date":2222,"open":2223,"high":2147,"low":2224,"close":2225,"change":1363,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-01",67.9,67.69,68.75,0.48,15530700,{"date":2229,"open":2230,"high":2231,"low":2224,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-30",67.71,68.77,68.42,0.7,1.03,20498900,{"date":2237,"open":2238,"high":2206,"low":2239,"close":2238,"change":2240,"percent_change":1882,"volume":2241,"transactions":9,"vwap":2238},"2025-09-29",67.72,67.44,0.5,14358300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":860,"percent_change":149,"volume":2248,"transactions":9,"vwap":2247},"2025-09-26",67.87,67.91,66.85,67.22,15077400,{"date":2250,"open":2251,"high":2252,"low":2153,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-25",67.32,68.24,67.85,0.53,0.79,22351700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2251,"change":1982,"percent_change":120,"volume":2262,"transactions":9,"vwap":2251},"2025-09-24",67.7,67.86,66.89,17433100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":428,"percent_change":877,"volume":2269,"transactions":9,"vwap":2268},"2025-09-23",67.58,68.22,67.07,67.54,22240000,{"date":2271,"open":2260,"high":2272,"low":2273,"close":2274,"change":1440,"percent_change":1654,"volume":2275,"transactions":9,"vwap":2274},"2025-09-22",68,67.3,67.75,20396700,{"date":2277,"open":2193,"high":2193,"low":2278,"close":2279,"change":1807,"percent_change":398,"volume":2280,"transactions":9,"vwap":2279},"2025-09-19",67.18,68.21,47822500,{"date":2282,"open":2223,"high":2283,"low":2284,"close":2285,"change":641,"percent_change":1315,"volume":2286,"transactions":9,"vwap":2285},"2025-09-18",68.76,67.48,68.68,20279000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2238,"change":2255,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2238},"2025-09-17",67,67.88,66.38,1.18,18652100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1823,"percent_change":618,"volume":2300,"transactions":9,"vwap":2299},"2025-09-16",67.019997,67.38,66.55,66.93,18019300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2296,"change":692,"percent_change":1882,"volume":2306,"transactions":9,"vwap":2296},"2025-09-15",66.51,67.2,66.35,16203100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1473,"volume":2314,"transactions":9,"vwap":2312},"2025-09-12",66.88,67.34,66.13,66.53,-1.16,18529200,{"date":2316,"open":2217,"high":2139,"low":2317,"close":2224,"change":2218,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2224},"2025-09-11",67.51,-0.65,17560800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2255,"percent_change":1388,"volume":2326,"transactions":9,"vwap":2325},"2025-09-10",67.59,68.32,67.12,68.13,14689500,{"date":2328,"open":2329,"high":2239,"low":2330,"close":2310,"change":1699,"percent_change":188,"volume":2331,"transactions":9,"vwap":2310},"2025-09-09",66.74,66.64,11649400,{"date":2333,"open":2334,"high":2335,"low":2305,"close":2309,"change":2336,"percent_change":115,"volume":2337,"transactions":9,"vwap":2309},"2025-09-08",66.72,67.010002,-0.02,14038000,{"date":2339,"open":2238,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-05",68.099998,66.48,66.9,-1.09,-1.6,21050800,{"date":2347,"open":2340,"high":2348,"low":2349,"close":2350,"change":1266,"percent_change":1202,"volume":2351,"transactions":9,"vwap":2350},"2025-09-04",68.41,67.41,67.99,14388500,{"date":2353,"open":2354,"high":2325,"low":2355,"close":2356,"change":618,"percent_change":429,"volume":2357,"transactions":9,"vwap":2356},"2025-09-03",68.050003,67.33,67.67,14320100,{"date":2359,"open":2360,"high":2323,"low":2297,"close":2361,"change":499,"percent_change":903,"volume":2362,"transactions":9,"vwap":2361},"2025-09-02",68.11,67.8,18928800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2140,"change":2368,"percent_change":1598,"volume":2369,"transactions":9,"vwap":2140},"2025-08-29",69.11,69.46,68.83,-0.34,14953000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":130,"percent_change":468,"volume":2376,"transactions":9,"vwap":2375},"2025-08-28",68.36,69.58,68.35,69.43,15256000,{"date":2378,"open":2323,"high":2225,"low":2379,"close":2195,"change":72,"percent_change":2120,"volume":2380,"transactions":9,"vwap":2195},"2025-08-27",68.15,13876700,{"date":2382,"open":2383,"high":2225,"low":2153,"close":2384,"change":439,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-26",67.17,68.39,1.86,28307900,{"date":2388,"open":2389,"high":2390,"low":2153,"close":2391,"change":2392,"percent_change":218,"volume":2393,"transactions":9,"vwap":2391},"2025-08-25",67.28,67.5,67.14,-0.18,11724500,{"date":2395,"open":2355,"high":2396,"low":2335,"close":2251,"change":1307,"percent_change":576,"volume":2397,"transactions":9,"vwap":2251},"2025-08-22",68.040001,16830600,{"date":2399,"open":2400,"high":2247,"low":2401,"close":2296,"change":1823,"percent_change":618,"volume":2402,"transactions":9,"vwap":2296},"2025-08-21",67.099998,66.47,12456600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2153,"change":673,"percent_change":1128,"volume":2408,"transactions":9,"vwap":2153},"2025-08-20",66.82,67.19,66.54,14946400,{"date":2410,"open":2411,"high":2412,"low":2341,"close":2411,"change":429,"percent_change":1983,"volume":2413,"transactions":9,"vwap":2411},"2025-08-19",66.76,67.52,18746600,{"date":2415,"open":2416,"high":2153,"low":2417,"close":2418,"change":2419,"percent_change":20,"volume":2420,"transactions":9,"vwap":2418},"2025-08-18",66.080002,65.75,66.95,0.75,20903400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":651,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-15",68.45,68.65,65.86,66.2,-4.47,40877300,{"date":2430,"open":2272,"high":2431,"low":2284,"close":2432,"change":1397,"percent_change":942,"volume":2433,"transactions":9,"vwap":2432},"2025-08-14",70.61,69.3,39317300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1875,"percent_change":1472,"volume":2440,"transactions":9,"vwap":2439},"2025-08-13",71.86,72.029999,70.25,70.4,38096400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1338,"percent_change":173,"volume":2447,"transactions":9,"vwap":2446},"2025-08-12",70.79,71.5,70.56,71.38,21912100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":942,"volume":2455,"transactions":9,"vwap":2453},"2025-08-11",72.3,72.55,70.34,70.67,-1.12,28911400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-08",70.24,72.019997,70.22,71.79,1.89,2.7,31662400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":188,"percent_change":173,"volume":2471,"transactions":9,"vwap":2470},"2025-08-07",69.8,70.14,69.21,69.9,22579600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2469,"change":1234,"percent_change":282,"volume":2477,"transactions":9,"vwap":2469},"2025-08-06",67.96,69.35,67.77,23107800,{"date":2479,"open":2480,"high":2481,"low":2239,"close":2412,"change":2482,"percent_change":868,"volume":2483,"transactions":9,"vwap":2412},"2025-08-05",68.69,68.87,-0.97,15434500,{"date":2485,"open":2476,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":961,"volume":2490,"transactions":9,"vwap":2488},"2025-08-04",68.51,67.61,68.49,1.38,17052200,{"date":2492,"open":2317,"high":2487,"low":2493,"close":2153,"change":2482,"percent_change":868,"volume":2494,"transactions":9,"vwap":2153},"2025-08-01",66.52,21650000,{"date":2496,"open":2217,"high":2497,"low":2290,"close":2498,"change":95,"percent_change":2499,"volume":2314,"transactions":9,"vwap":2498},"2025-07-31",69.15,68.080002,-0.29,{"date":2501,"open":2502,"high":2207,"low":2503,"close":2504,"change":1266,"percent_change":1202,"volume":2505,"transactions":9,"vwap":2504},"2025-07-30",67.84,67.35,68.28,15518200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2474,"change":53,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2474},"2025-07-29",68.23,68.72,67.83,0.06,15261800,{"date":2514,"open":2274,"high":2474,"low":2515,"close":2209,"change":376,"percent_change":2454,"volume":2516,"transactions":9,"vwap":2209},"2025-07-28",67.37,20558400,{"date":2518,"open":2519,"high":2147,"low":2520,"close":2480,"change":672,"percent_change":365,"volume":2521,"transactions":9,"vwap":2480},"2025-07-25",68.38,68.07,11590000,{"date":2523,"open":2372,"high":2524,"low":2209,"close":2525,"change":120,"percent_change":2164,"volume":2526,"transactions":9,"vwap":2525},"2025-07-24",68.59,68.29,13534000,{"date":2528,"open":2374,"high":2367,"low":2529,"close":2530,"change":1699,"percent_change":1068,"volume":2531,"transactions":9,"vwap":2530},"2025-07-23",68.059998,68.62,13042300,{"date":2533,"open":2534,"high":2535,"low":2498,"close":2536,"change":2392,"percent_change":387,"volume":2537,"transactions":9,"vwap":2536},"2025-07-22",68.34,68.6,68.16,14527200,{"date":2539,"open":2223,"high":2530,"low":2540,"close":2534,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2534},"2025-07-21",67.79,0.29,0.43,14674200,{"date":2545,"open":2546,"high":2547,"low":2474,"close":2354,"change":219,"percent_change":1806,"volume":2548,"transactions":9,"vwap":2354},"2025-07-18",68.78,68.84,16145100,{"date":2550,"open":2551,"high":2552,"low":2317,"close":2553,"change":1883,"percent_change":2489,"volume":2554,"transactions":9,"vwap":2553},"2025-07-17",67.55,68.47,68.3,20400000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2515,"change":38,"percent_change":1660,"volume":2560,"transactions":9,"vwap":2515},"2025-07-16",67.15,67.56,66.98,15156100,{"date":2562,"open":2563,"high":2290,"low":2557,"close":2278,"change":2219,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2278},"2025-07-15",67.68,-0.94,13944600,{"date":2567,"open":2510,"high":2568,"low":2304,"close":2569,"change":618,"percent_change":429,"volume":2570,"transactions":9,"vwap":2569},"2025-07-14",68.029999,67.82,16451400,{"date":2572,"open":2525,"high":2573,"low":2224,"close":2206,"change":87,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2206},"2025-07-11",68.5,-1.18,14699400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2283,"change":587,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2283},"2025-07-10",69.26,69.39,68.56,-0.74,15005300,{"date":2584,"open":2585,"high":2586,"low":2217,"close":2587,"change":2588,"percent_change":130,"volume":2589,"transactions":9,"vwap":2587},"2025-07-09",68.54,69.32,69.27,0.68,23765900,{"date":2591,"open":2592,"high":2193,"low":2374,"close":2524,"change":2368,"percent_change":1598,"volume":2593,"transactions":9,"vwap":2524},"2025-07-08",68.8,21182600,{"date":2595,"open":2596,"high":2432,"low":2597,"close":2598,"change":2218,"percent_change":860,"volume":2599,"transactions":9,"vwap":2598},"2025-07-07",69.080002,68.61,68.93,23985200,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":1154,"percent_change":564,"volume":2605,"transactions":9,"vwap":2604},"2025-07-03",68.18,69.47,69.37,17973500,{"date":2607,"open":2285,"high":2608,"low":2602,"close":2524,"change":587,"percent_change":2581,"volume":2609,"transactions":9,"vwap":2524},"2025-07-02",68.94,16655200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1983,"percent_change":1831,"volume":2616,"transactions":9,"vwap":2615},"2025-07-01",69.38,69.55,68.64,69.099998,21939500,{"date":2618,"open":2367,"high":2137,"low":2225,"close":2612,"change":1426,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2612},"2025-06-30",1.06,32561200,{"date":2622,"open":2481,"high":2194,"low":2534,"close":2424,"change":1258,"percent_change":2218,"volume":2623,"transactions":9,"vwap":2424},"2025-06-27",26224600,{"date":2625,"open":2509,"high":2154,"low":2232,"close":2131,"change":1003,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2131},"2025-06-26",1.11,23154000,{"date":2629,"open":2253,"high":2630,"low":2631,"close":2632,"change":1307,"percent_change":1330,"volume":2633,"transactions":9,"vwap":2632},"2025-06-25",68.53,67.78,68.19,19395700,{"date":2635,"open":2631,"high":2396,"low":2636,"close":2171,"change":230,"percent_change":1003,"volume":2637,"transactions":9,"vwap":2171},"2025-06-24",67.36,23162700,{"date":2639,"open":2305,"high":2640,"low":2641,"close":2297,"change":2619,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2297},"2025-06-23",67.49,66.21,1.6,34030000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2226,"percent_change":1426,"volume":2650,"transactions":9,"vwap":2649},"2025-06-20",66.49,66.65,65.72,66.32,50421700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":230,"percent_change":1154,"volume":2657,"transactions":9,"vwap":2656},"2025-06-18",65.69,66.34,65.38,65.84,22664200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2392,"percent_change":218,"volume":2664,"transactions":9,"vwap":2663},"2025-06-17",65.64,66.15,65.019997,65.33,18845200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1315,"percent_change":2069,"volume":2671,"transactions":9,"vwap":2670},"2025-06-16",65.19,65.61,64.85,65.51,16957700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1851,"volume":2679,"transactions":9,"vwap":2677},"2025-06-13",64.59,64.72,63.93,64.089996,-1.01,14635000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1002,"percent_change":1315,"volume":2686,"transactions":9,"vwap":2685},"2025-06-12",64.32,65.21,64.11,65.099998,15160800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":479,"percent_change":1869,"volume":2693,"transactions":9,"vwap":2692},"2025-06-11",65.11,65.15,63.87,64.19,20442600,{"date":2695,"open":2696,"high":2416,"low":2697,"close":2690,"change":397,"percent_change":500,"volume":2698,"transactions":9,"vwap":2690},"2025-06-10",66.010002,64.81,17214900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":597,"volume":2706,"transactions":9,"vwap":2704},"2025-06-09",66.11,66.36,65.59,65.9,-0.16,13689800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2020,"percent_change":1111,"volume":2713,"transactions":9,"vwap":2712},"2025-06-06",65.32,66.16,65.23,66.059998,20943800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1661,"volume":2721,"transactions":9,"vwap":2719},"2025-06-05",64.48,64.91,64.28,64.62,0.23,17025200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":165,"percent_change":72,"volume":2728,"transactions":9,"vwap":2727},"2025-06-04",64.66,64.89,64.35,64.39,14770900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":230,"percent_change":450,"volume":2735,"transactions":9,"vwap":2734},"2025-06-03",63.8,64.46,63.72,64.36,15156900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1544,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-02",62.73,63.88,62.71,63.85,1.28,15816000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":240,"percent_change":2336,"volume":2750,"transactions":9,"vwap":2749},"2025-05-30",62.92,63.18,62.3,63.040001,25829000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2499,"percent_change":1440,"volume":2757,"transactions":9,"vwap":2756},"2025-05-29",63.73,63.74,62.49,63.049999,13982800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1976,"percent_change":2219,"volume":2764,"transactions":9,"vwap":2763},"2025-05-28",63.89,63.99,63.25,63.34,13814500,{"date":2766,"open":2767,"high":2761,"low":2763,"close":2768,"change":1543,"percent_change":662,"volume":2769,"transactions":9,"vwap":2768},"2025-05-27",63.76,63.75,17429400,{"date":2771,"open":2740,"high":2772,"low":2773,"close":2774,"change":219,"percent_change":2105,"volume":2775,"transactions":9,"vwap":2774},"2025-05-23",63.22,62.53,63.11,15645400,{"date":2777,"open":2778,"high":2733,"low":2779,"close":2780,"change":1275,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-22",63.41,62.95,63.36,0.25,15641100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1982,"percent_change":1772,"volume":2789,"transactions":9,"vwap":2788},"2025-05-21",62.99,63.91,62.97,63.2,15595900,{"date":2791,"open":2754,"high":2741,"low":2792,"close":2793,"change":912,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-20",63.07,63.42,-0.78,14995200,{"date":2797,"open":2798,"high":2799,"low":2747,"close":2800,"change":1307,"percent_change":1202,"volume":2801,"transactions":9,"vwap":2800},"2025-05-19",63.43,64.13,63.92,16249000,{"date":2803,"open":2786,"high":2804,"low":2805,"close":2806,"change":2219,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-16",64.029999,62.98,63.62,-1,30289900,{"date":2810,"open":2792,"high":2417,"low":2746,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-15",64.26,2.97,4.85,60718000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1598,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-14",61.63,61.87,60.85,61.29,-0.79,34509200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":105,"percent_change":156,"volume":2829,"transactions":9,"vwap":2828},"2025-05-13",61.68,62.24,61.61,61.78,18591200,{"date":2831,"open":2827,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-12",61.85,61.12,61.67,1.9,3.18,23700000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2511,"percent_change":1218,"volume":2844,"transactions":9,"vwap":2843},"2025-05-09",60.66,60.83,59.44,59.77,17480700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1813,"percent_change":347,"volume":2851,"transactions":9,"vwap":2850},"2025-05-08",59.96,60.28,59.43,59.71,16196700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":673,"percent_change":365,"volume":2858,"transactions":9,"vwap":2857},"2025-05-07",59.2,59.9,59.07,59.57,14078300,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-06",58.63,59.51,58.58,59.22,-0.1,-0.17,13766500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":240,"percent_change":2336,"volume":2874,"transactions":9,"vwap":2873},"2025-05-05",59,59.65,58.88,59.32,14758500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":734,"volume":2882,"transactions":9,"vwap":2880},"2025-05-02",59.060001,59.42,58.74,59.33,1.21,18753200,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2588,"volume":2890,"transactions":9,"vwap":2888},"2025-05-01",57.78,58.47,57.68,58.12,0.39,16420800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2889,"percent_change":2588,"volume":2897,"transactions":9,"vwap":2896},"2025-04-30",57.099998,57.91,56.46,57.73,19921200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2240,"percent_change":449,"volume":2904,"transactions":9,"vwap":2903},"2025-04-29",56.69,57.49,56.63,57.34,13466000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1274,"percent_change":2720,"volume":2911,"transactions":9,"vwap":2910},"2025-04-28",56.53,57.33,56.42,56.84,23140600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":170,"percent_change":2419,"volume":2918,"transactions":9,"vwap":2917},"2025-04-25",56.21,56.78,56.07,56.71,16493500,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1957,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-04-24",55.3,56.57,55.16,56.29,1.19,22782300,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":365,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-04-23",56.15,56.98,55.5,55.63,1.07,30231500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1068,"percent_change":2084,"volume":2941,"transactions":9,"vwap":2940},"2025-04-22",55.22,55.28,54.59,55.040001,19961800,{"date":180,"open":2923,"high":2943,"low":176,"close":2944,"change":2821,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},55.33,54.37,-1.43,15578800]