[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVS":3,"homepage-market-summary":35,"stock-historical-CVS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CVS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CVS HEALTH CORPORATION","NYSE",null,"RETAIL-DRUG STORES AND PROPRIETARY STORES","CVS Health offers a diverse set of healthcare services. Its roots are in its retail pharmacy operations, where it operates around 9,000 stores primarily in the US. CVS is also a large pharmacy benefit manager (acquired through Caremark), processing about 2 billion adjusted claims annually. It operates a top-tier health insurer (acquired through Aetna) through which it serves about 26 million medical members. The acquisition of Oak Street Health added primary care services to the mix, which could have significant synergies with all existing business lines.","300,000","Woonsocket, RI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.0766,2.66,"Quarterly","2026-10-22",{"close":21,"open":22,"high":23,"low":22,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},86.46,85.25,87.15,85.2,1.26,1.48,10395911.762159,107640,86.4135,110.68,69.51,7998906.510688564,41.2,13518,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},58.35,8047524,2937346127.672141,32.1,"2025-04-22",[187,188,198,209,220,231,242,253,264,273,283,294,304,315,326,337,348,357,368,378,389,399,410,421,431,442,451,462,472,481,490,500,510,519,530,541,550,560,570,577,588,598,608,618,627,637,646,656,667,676,686,697,707,718,728,736,745,754,763,771,778,787,793,801,809,816,825,833,842,850,858,865,872,881,889,897,904,911,919,927,935,943,952,959,968,977,985,994,1003,1011,1018,1027,1032,1037,1044,1052,1058,1066,1073,1082,1090,1098,1106,1114,1123,1132,1140,1148,1156,1165,1174,1183,1191,1198,1206,1213,1220,1228,1237,1246,1253,1260,1267,1275,1282,1291,1300,1307,1316,1322,1329,1336,1345,1352,1358,1366,1374,1382,1391,1400,1407,1415,1422,1429,1436,1445,1452,1460,1467,1474,1481,1489,1497,1506,1514,1520,1524,1531,1539,1546,1554,1561,1568,1573,1579,1587,1594,1602,1609,1617,1625,1632,1640,1648,1657,1663,1670,1678,1687,1695,1702,1710,1717,1723,1731,1738,1746,1753,1760,1767,1772,1777,1784,1790,1796,1801,1808,1814,1820,1825,1832,1836,1841,1849,1854,1862,1869,1876,1883,1889,1896,1903,1908,1914,1919,1923,1930,1935,1942,1945,1952,1959,1968,1975,1981,1988,1992,1998,2006,2010,2017,2022,2030,2037,2042,2049,2056,2064,2070,2077,2085,2092,2100,2105,2111,2117,2123,2127,2131,2136,2142,2147,2154,2160,2167,2176,2182,2189,2195,2202,2209,2213,2219,2226,2235,2243,2247,2252,2259,2266,2274,2281,2288,2295,2301,2308,2315,2322,2330,2336,2340,2346,2354,2362,2371,2379,2387,2394,2401,2409,2417,2424,2432,2441,2448,2455,2461,2470,2477,2485,2494,2502,2509,2517,2522,2531,2538,2547,2555,2562,2569,2574,2581,2588,2595,2601,2610,2617,2625,2632,2640,2646,2651,2658,2664,2671,2677,2683,2690,2697,2704,2710,2717,2723,2730,2736,2743,2751,2758,2764,2772,2778,2785,2793,2801,2807,2812,2819,2826,2833,2841,2850,2856,2864,2870,2877,2884,2891,2897,2903,2909,2917,2922,2928,2936],{"date":5,"open":22,"high":23,"low":22,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",85.48,86.26,84.23,-0.49,-0.57,6529997.106172,82565,85.1479,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",87.04,87.44,85.42,85.69,-1.41,-1.62,8379830.40615,88178,86.0225,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",87.2,87.56,86.36,87.1,-0.75,-0.85,7152450.920914,82503,86.851,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",89.51,90.02,87.83,87.85,-1.28,-1.44,7900436.438594,96104,88.4918,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",85.35,89.35,84.7,89.13,4.08,4.8,15768142.967522,135316,88.2314,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",85.83,86.0099,84.5,85.05,-0.81,-0.94,7382819.716341,89240,85.0518,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",86.7,86.98,85.67,85.86,-1.24,-1.42,7315533.510355,89387,86.0431,{"date":265,"open":266,"high":267,"low":268,"close":214,"change":269,"percent_change":194,"volume":270,"transactions":271,"vwap":272},"2026-09-22",87.685,88.28,86.68,-0.5,8712158.912128,87433,87.304,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":259,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",88.73,88.91,87.19,87.6,-1.4,10137932.400919,94433,87.6137,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",90.09,90.48,88.15,88.84,-1.43,-1.58,21880291.57424,125156,88.8318,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":290,"volume":301,"transactions":302,"vwap":303},"2026-09-17",92,92.1367,90.165,90.27,-1.45,7434655.174417,90317,90.8191,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",94.46,94.95,91.44,91.72,-2.77,-2.93,7235059.14533,93926,92.4923,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",95.74,95.75,93.84,94.49,-1.06,-1.11,5001067.148121,65328,94.5292,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",95.44,96.01,95.28,95.55,0.89,0.94,4342020.437594,65201,95.6242,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",95.78,96.41,93.91,94.66,-0.63,-0.66,4380292.984914,60600,94.4934,{"date":349,"open":329,"high":350,"low":351,"close":352,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",97.32,94.88,95.29,-0.09,3877979.04858,59623,95.4467,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",97.39,97.98,92.7897,95.38,-0.69,-0.72,6112458.065558,78927,95.1671,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":363,"volume":375,"transactions":376,"vwap":377},"2026-09-08",95.83,96.73,95.24,96.07,-0.67,4196553.660232,58553,96.0885,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",96.59,97.69,96.285,96.74,-0.46,-0.47,4499060.371837,64021,96.9678,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",97.1,98.07,95.67,97.2,-0.03,4783692.275146,67550,97.154,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",97.82,98.4999,96.9,97.23,-0.37,-0.38,5325488.871997,69817,97.6821,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",94.99,97.61,94.68,97.6,3.69,3.93,8614489.645844,102249,97.0727,{"date":422,"open":423,"high":424,"low":425,"close":341,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",93.22,94.37,92.85,0.85,0.91,10682456.276319,71414,93.8667,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",93.4,93.93,93.01,93.06,0.14,0.15,3994223.818123,51893,93.2847,{"date":443,"open":444,"high":445,"low":425,"close":446,"change":279,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",93.6,94.15,92.92,-1.48,4330313.141253,66180,93.2535,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",93.15,94.855,92.91,94.32,1.42,1.53,6162107.410035,69722,94.2686,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",94.11,92.71,92.9,-1.21,-1.29,4102481.527916,56242,93.0407,{"date":473,"open":453,"high":474,"low":475,"close":464,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",94.19,92.54,1.09,1.17,9231692.780548,82562,93.5225,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":343,"percent_change":374,"volume":487,"transactions":488,"vwap":489},"2026-08-21",94,94.39,92.35,93.02,5592453.627236,66759,93.1829,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",93.23,94.26,93.21,93.65,0,6346722.743422,68988,93.7786,{"date":501,"open":502,"high":503,"low":504,"close":495,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",95.41,95.91,93.26,-1.26,-1.33,6333507.997923,75601,94.0661,{"date":511,"open":424,"high":512,"low":513,"close":514,"change":72,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",95.25,93.89,94.91,0.96,6826415.227437,81160,94.7366,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",96.29,96.5,93.74,94.01,-3.15,-3.24,7243378.889883,84408,94.4323,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",94.6,97.51,94.41,97.16,2.17,2.28,9432910.252914,94926,96.6121,{"date":542,"open":328,"high":543,"low":544,"close":412,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",96.12,94.485,0.27,0.29,6449157.841448,72005,95.1361,{"date":551,"open":552,"high":553,"low":453,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",93.75,95.15,94.72,1.22,1.3,6862781.562115,71983,94.4621,{"date":561,"open":562,"high":563,"low":435,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",95.47,96.36,93.5,-2.17,-2.27,7648134.032009,92334,93.6863,{"date":571,"open":572,"high":573,"low":414,"close":393,"change":395,"percent_change":395,"volume":574,"transactions":575,"vwap":576},"2026-08-10",95.33,96.34,6993851.673879,81875,95.4801,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",95.2,96.28,94.57,95.7,-0.52,-0.54,12155295.197419,129119,95.5876,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":311,"volume":595,"transactions":596,"vwap":597},"2026-08-06",100.98,101,96.1,96.22,-2.9,10478972.166743,125645,96.7172,{"date":599,"open":600,"high":601,"low":564,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",93.72,100.55,99.12,-5.3,-5.08,18481841.813541,215948,98.5626,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",105,103.27,104.42,-0.95,-0.9,7197516.850294,96145,104.2381,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":333,"percent_change":72,"volume":624,"transactions":625,"vwap":626},"2026-08-03",105.36,105.69,104.25,105.37,5374867.466545,75461,105.1975,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":215,"volume":634,"transactions":635,"vwap":636},"2026-07-31",105.49,105.77,104.31,104.43,-0.79,7074219.231415,76709,104.8198,{"date":638,"open":610,"high":639,"low":640,"close":641,"change":642,"percent_change":344,"volume":643,"transactions":644,"vwap":645},"2026-07-30",105.48,103.01,105.22,-0.7,7711471.16273,112482,104.9144,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",110,105.84,105.92,-3.42,-3.13,6694460.809302,92665,106.893,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",107.97,109.59,107.08,109.34,2.27,2.12,6560366.859165,86541,108.9245,{"date":668,"open":669,"high":670,"low":620,"close":671,"change":374,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",107.41,107.88,107.07,-0.62,7742234.658852,76276,106.9715,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":426,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",107.65,108.39,106.91,107.74,0.8,5368017.476188,74543,107.6936,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",107.27,107.5499,106,106.89,-1.19,-1.1,5796753.389597,67713,106.7176,{"date":698,"open":699,"high":30,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",110.23,107.87,108.08,-2.52,-2.28,9536153.238595,82800,108.6889,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",107.84,110.62,107.3,110.6,2.99,2.78,9856299.882138,98796,109.6655,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":437,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",107.31,108.9,107.13,107.61,0.13,6628846.122093,81061,107.5832,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":427,"volume":735,"transactions":9,"vwap":733},"2026-07-17",107.36,108.97,106.61,107.47,0.97,6607100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",108.12,108.67,105.68,106.5,0.59,0.56,12025100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",105.54,107.94,103.56,105.91,-0.27,-0.25,6939400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",106.59,106.93,105.099998,106.18,0.28,0.26,11396100,{"date":764,"open":610,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",106.4,104.62,105.9,1.75,1.68,7264400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":87,"percent_change":556,"volume":777,"transactions":9,"vwap":776},"2026-07-10",103.69,105.46,102.4,104.15,9356300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",104.77,105.15,102.34,102.81,-1.66,-1.59,8474200,{"date":788,"open":789,"high":621,"low":790,"close":791,"change":437,"percent_change":724,"volume":792,"transactions":9,"vwap":791},"2026-07-08",104.32,103.75,104.47,4766300,{"date":794,"open":795,"high":796,"low":775,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",103.65,104.52,104.33,2.25,2.2,4967000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":702,"volume":808,"transactions":9,"vwap":806},"2026-07-06",105.089996,105.38,101.78,102.080002,-2.64,5709600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":353,"percent_change":353,"volume":815,"transactions":9,"vwap":814},"2026-07-02",104.58,105.23,103.22,104.72,5522600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",103.41,104.87,102.76,104.81,1.36,1.31,7508100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",104.07,104.67,102.69,103.45,-0.13,5623500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",103.8,104.34,103.040001,103.58,-0.76,-0.73,4788400,{"date":843,"open":844,"high":845,"low":846,"close":836,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":836},"2026-06-26",104.86,106.15,103.55,-0.32,-0.31,9690500,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",102.28,104.94,104.66,2.79,2.74,8919500,{"date":859,"open":860,"high":861,"low":862,"close":860,"change":863,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-06-24",101.87,102.41,99.81,0.3,8491200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":545,"percent_change":545,"volume":871,"transactions":9,"vwap":870},"2026-06-23",101.56,102.050003,100.79,101.57,6435000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",99.79,103.12,99,101.3,2.98,3.03,9810600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":216,"volume":888,"transactions":9,"vwap":886},"2026-06-18",99.16,99.22,97.84,98.32,-0.84,21578800,{"date":890,"open":891,"high":892,"low":893,"close":883,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":883},"2026-06-17",100.31,100.77,98.56,-1.56,-1.55,6077900,{"date":898,"open":899,"high":591,"low":900,"close":901,"change":902,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-16",100.73,98.75,100.72,0.04,5057900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":226,"percent_change":505,"volume":910,"transactions":9,"vwap":909},"2026-06-15",100.86,101.38,98.87,100.68,7417100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":26,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-12",100.89,102.77,100.010002,101.96,1.47,11178400,{"date":920,"open":921,"high":601,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",98.24,97.099998,100.48,2.46,2.51,14115900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":515,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-10",97.76,98.61,96.13,98.019997,0.99,8732700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-09",96.7,97.52,95.92,97.059998,-0.02,6175600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",95.95,97.27,94.89,97.080002,1.15,1.2,6082300,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":477,"volume":958,"transactions":9,"vwap":956},"2026-06-05",94.97,96.63,95.93,1.11,9704800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",93.55,94.87,93,94.82,3.45,3.78,12339800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",90.050003,93.32,90,91.37,1.87,2.09,7581500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":259,"volume":984,"transactions":9,"vwap":982},"2026-06-02",90.55,91.2,89.42,89.5,-1.12,5652000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",91.13,91.85,90.19,90.62,-0.36,-0.4,5153800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",92.67,93.58,90.57,90.98,-1.99,-2.14,9729500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":72,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-28",92.21,94.18,91.98,92.97,0.98,6901300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":87,"percent_change":26,"volume":1017,"transactions":9,"vwap":1016},"2026-05-27",90.99,92.089996,90.65,92.07,5402900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",93.059998,93.51,90.71,90.73,-2.53,-2.71,5623600,{"date":1028,"open":1029,"high":445,"low":963,"close":504,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":504},"2026-05-22",93.29,-0.06,4838500,{"date":1033,"open":1034,"high":434,"low":1035,"close":971,"change":902,"percent_change":902,"volume":1036,"transactions":9,"vwap":971},"2026-05-21",93.16,92.56,6479000,{"date":1038,"open":1039,"high":1040,"low":963,"close":1041,"change":614,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",95.18,96.37,93.28,-0.96,7886200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1006,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1006},"2026-05-19",95.21,95.46,93.92,-1.81,-1.89,12935800,{"date":1053,"open":582,"high":1054,"low":351,"close":1055,"change":1056,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-18",96.45,95.99,0.1,7208400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":505,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",97.5,97.87,95.84,95.89,-1.3,8798400,{"date":1067,"open":886,"high":1068,"low":1069,"close":1070,"change":1042,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",98.43,96.58,97.15,-0.98,9299200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",95.5,98.22,94.3,98.11,2.96,3.11,12552700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":553,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":553},"2026-05-12",92.22,95.36,91.5,2.93,3.18,12802600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1084,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1084},"2026-05-11",91.16,92.77,90.63,1.67,1.84,12024400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":979,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":979},"2026-05-08",88,90.89,87.36,3.19,3.65,11162700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1102,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1102},"2026-05-07",87,87.99,86.22,0.5,0.58,9388700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",85.51,88.63,85.12,86.86,6.17,7.65,15185200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",82.059998,82.3,80.4,80.69,-1.32,-1.61,7304700,{"date":1133,"open":1126,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",83.019997,81.68,82.010002,-0.08,-0.1,5375700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":227,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",83.45,83.74,82.07,82.089996,-1.2,4941900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":840,"volume":1155,"transactions":9,"vwap":1153},"2026-04-30",83.83,83.85,82.33,83.29,-0.61,8332100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",81.22,83.93,81,83.9,2.92,3.61,7609600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",79.18,81.37,79.040001,80.98,2.62,3.34,8307000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-27",77.86,78.67,77.61,78.36,0.42,0.54,5735100,{"date":1184,"open":1185,"high":1169,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",78.88,77.46,77.94,-0.92,-1.17,7374300,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1088,"volume":1197,"transactions":9,"vwap":1195},"2026-04-23",76.099998,79.64,78.86,2.43,9017500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1146,"volume":1205,"transactions":9,"vwap":1203},"2026-04-22",77.9,78.3,76.31,76.43,-0.93,5148000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":137,"percent_change":94,"volume":1212,"transactions":9,"vwap":1211},"2026-04-21",78.99,79.050003,76.6,77.36,7442500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":364,"percent_change":1204,"volume":1219,"transactions":9,"vwap":1218},"2026-04-20",77,77.31,76.29,76.58,7439700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":142,"volume":1227,"transactions":9,"vwap":1225},"2026-04-17",76.69,77.79,76.24,77.3,0.51,8683700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",74.9,76.81,74.78,76.79,1.8,2.4,10594500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-15",77.15,77.45,74.87,74.99,-2.63,-3.39,8660900,{"date":1247,"open":1200,"high":1248,"low":1249,"close":1250,"change":385,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-14",78.98,77.56,77.62,-0.6,6105000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":259,"percent_change":894,"volume":1259,"transactions":9,"vwap":1258},"2026-04-13",78.14,78.82,77.54,78.089996,6714700,{"date":1261,"open":1248,"high":1262,"low":1263,"close":1264,"change":58,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-10",79.46,78.44,79.33,0.62,6857800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":112,"volume":1274,"transactions":9,"vwap":1272},"2026-04-09",78.76,79.56,78.31,78.84,0.05,5160900,{"date":1276,"open":1277,"high":1195,"low":1278,"close":1279,"change":1280,"percent_change":43,"volume":1281,"transactions":9,"vwap":1279},"2026-04-08",78.64,77.72,78.79,0.57,6758600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-07",77.42,78.59,75.44,78.22,4.94,6.74,16422500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-06",73.49,73.75,72.099998,73.28,-0.21,-0.29,4948700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1293,"change":51,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1293},"2026-04-02",72.5,73.68,72.12,1.38,6034300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-01",72.059998,72.75,71.82,72.49,0.67,0.93,5099600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1311,"change":769,"percent_change":1235,"volume":1321,"transactions":9,"vwap":1311},"2026-03-31",70.4,72.2,70.25,7718600,{"date":1323,"open":1324,"high":1325,"low":31,"close":1326,"change":112,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-30",71.13,71.46,70.14,0.09,7306200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":693,"percent_change":895,"volume":1335,"transactions":9,"vwap":1334},"2026-03-27",71.099998,71.43,69.67,70.080002,6105500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-26",72.019997,72.63,71.019997,71.18,-1,-1.39,4129100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":672,"percent_change":216,"volume":1351,"transactions":9,"vwap":1350},"2026-03-25",72.74,73.38,71.44,72.18,5363400,{"date":1353,"open":1354,"high":1296,"low":1320,"close":1355,"change":1356,"percent_change":663,"volume":1357,"transactions":9,"vwap":1355},"2026-03-24",71,72.8,1.51,8527900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":751,"volume":1365,"transactions":9,"vwap":1363},"2026-03-23",72.29,72.46,70.61,71.29,-0.19,8156400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":406,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-20",71.5,71.73,70.21,71.48,-0.53,18871400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":785,"volume":1381,"transactions":9,"vwap":1379},"2026-03-19",73.2,73.85,71.6,71.86,-1.16,9066600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-18",74.39,74.47,73,73.019997,-1.79,-2.39,7089700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-17",76.33,76.62,74.12,74.81,-1.03,-1.36,8348700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1298,"percent_change":406,"volume":1406,"transactions":9,"vwap":1405},"2026-03-16",76.45,77.080002,75.77,75.84,5392900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":112,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-13",76.84,77.17,76.029999,76.13,0.08,4537900,{"date":1416,"open":1231,"high":1417,"low":1418,"close":1419,"change":157,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-12",77.59,75.99,76.07,0.46,7721000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1251,"percent_change":633,"volume":1428,"transactions":9,"vwap":1427},"2026-03-11",76,76.51,75.32,75.72,5530400,{"date":1430,"open":1285,"high":1431,"low":1193,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-10",78.75,76.32,-1.94,-2.48,6480800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-09",77.24,78.41,76.3,78.26,0.34,0.44,6872200,{"date":1446,"open":1447,"high":1195,"low":1448,"close":1449,"change":1450,"percent_change":1071,"volume":1451,"transactions":9,"vwap":1449},"2026-03-06",78.77,76.93,77.92,-0.77,7139700,{"date":1453,"open":1454,"high":1455,"low":1201,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-05",79.96,80.32,78.69,-1.88,-2.33,10055800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1413,"percent_change":1056,"volume":1466,"transactions":9,"vwap":1465},"2026-03-04",80.41,81.089996,79.67,80.57,6804700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1189,"percent_change":289,"volume":1473,"transactions":9,"vwap":1472},"2026-03-03",81.18,81.69,79.13,80.49,7090900,{"date":1475,"open":1476,"high":1135,"low":1477,"close":1478,"change":1479,"percent_change":799,"volume":1480,"transactions":9,"vwap":1478},"2026-03-02",79.89,79.28,81.66,1.76,12488700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1484},"2026-02-27",78.019997,79.9,77.5,1.89,2.42,14699300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",76.34,78.68,78.010002,1.82,2.39,6319200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-25",75.3,76.63,75.010002,76.19,2.01,2.71,8126200,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",76.96,72.92,74.18,-2.82,-3.66,12199400,{"date":1515,"open":1516,"high":1223,"low":1517,"close":1215,"change":1518,"percent_change":132,"volume":1519,"transactions":9,"vwap":1215},"2026-02-23",76.019997,75.7,0.31,6498900,{"date":1521,"open":1522,"high":1485,"low":1427,"close":1222,"change":343,"percent_change":248,"volume":1523,"transactions":9,"vwap":1222},"2026-02-20",77.11,6172900,{"date":1525,"open":1483,"high":1526,"low":1203,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-19",78.28,77.32,-0.43,-0.55,5346100,{"date":1532,"open":1200,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-18",78.080002,77.010002,77.75,-0.45,-0.58,5217200,{"date":1540,"open":1167,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":991,"volume":1545,"transactions":9,"vwap":1543},"2026-02-17",79.75,77.85,78.2,-0.28,5795400,{"date":1547,"open":1535,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-13",79.089996,77.65,78.48,0.55,0.71,6720700,{"date":1555,"open":1556,"high":1557,"low":1403,"close":1558,"change":427,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-12",77.51,79.07,77.93,1.18,8057600,{"date":1562,"open":1517,"high":1563,"low":1564,"close":1563,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1563},"2026-02-11",77.019997,74.34,1.32,1.74,10625400,{"date":1569,"open":1570,"high":1179,"low":1386,"close":1517,"change":1571,"percent_change":353,"volume":1572,"transactions":9,"vwap":1517},"2026-02-10",73.77,-0.07,13120300,{"date":1574,"open":1257,"high":1177,"low":1575,"close":1404,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1404},"2026-02-09",75.51,-2.58,-3.29,10729400,{"date":1580,"open":1581,"high":1582,"low":1502,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-06",76.37,78.96,78.35,2.02,2.65,7082800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1393,"change":476,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1393},"2026-02-05",75.23,77.34,75.019997,1.45,8156600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":785,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-04",76.74,77.52,75.07,75.24,-2.07,11608500,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":974,"volume":1608,"transactions":9,"vwap":1606},"2026-02-03",75.46,76.89,76.83,1.41,7162100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":72,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-02",74.36,75.78,73.4,75.42,1.21,10709000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1413,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-30",74.11,74.92,73.26,74.52,0.11,10221500,{"date":1626,"open":1627,"high":1620,"low":1628,"close":1629,"change":1630,"percent_change":1551,"volume":1631,"transactions":9,"vwap":1629},"2026-01-29",73.89,73.65,74.44,0.41,10592200,{"date":1633,"open":1634,"high":1611,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-28",71.63,71.42,74.029999,2.03,2.82,13569700,{"date":1641,"open":1642,"high":1225,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-27",75.39,70.69,72,-11.87,-14.15,44211500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-26",83.25,84,82.5,83.87,0.86,1.04,9269600,{"date":1658,"open":1152,"high":1153,"low":1659,"close":1660,"change":1661,"percent_change":132,"volume":1662,"transactions":9,"vwap":1660},"2026-01-23",81.99,83.010002,0.33,7340900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":65,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-22",80.99,82.68,80.76,1.46,6423500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":768,"volume":1677,"transactions":9,"vwap":1675},"2026-01-21",80.45,82.080002,80.24,81.49,1.4,9138500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-20",78.34,80.5,77.6,80.089996,1.49,1.9,10380000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1244,"volume":1694,"transactions":9,"vwap":1692},"2026-01-16",81.31,81.56,78.47,78.6,-2.76,9597900,{"date":1696,"open":1477,"high":1697,"low":1698,"close":1699,"change":1637,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-15",81.42,78.12,81.36,2.56,10428300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1264,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1264},"2026-01-14",80.86,80.96,79.21,-1.35,-1.67,4488100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":147,"percent_change":132,"volume":1716,"transactions":9,"vwap":1715},"2026-01-13",80.36,81.050003,80.040001,80.68,8095200,{"date":1718,"open":1719,"high":1720,"low":1248,"close":1712,"change":112,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1712},"2026-01-12",80.75,80.95,0.07,7400700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":405,"volume":1730,"transactions":9,"vwap":1728},"2026-01-09",80.81,81.16,79.29,80.3,-0.3,7968700,{"date":1732,"open":1733,"high":1734,"low":1706,"close":1735,"change":1736,"percent_change":94,"volume":1737,"transactions":9,"vwap":1735},"2026-01-08",79.92,81.080002,80.6,0.81,7176500,{"date":1739,"open":1705,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-07",81.34,79.73,79.79,-0.91,-1.13,5948500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":760,"percent_change":157,"volume":1752,"transactions":9,"vwap":1751},"2026-01-06",80.35,81.76,79.36,80.7,10636600,{"date":1754,"open":1755,"high":1756,"low":1287,"close":1757,"change":546,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-05",80,80.82,80.42,0.36,8090600,{"date":1761,"open":1477,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":734,"volume":1766,"transactions":9,"vwap":1764},"2026-01-02",80.79,78.61,80.13,0.77,5428300,{"date":1768,"open":1742,"high":1769,"low":1770,"close":1750,"change":193,"percent_change":1154,"volume":1771,"transactions":9,"vwap":1750},"2025-12-31",79.85,79.32,3107900,{"date":1773,"open":1755,"high":1674,"low":1774,"close":1769,"change":1775,"percent_change":1297,"volume":1776,"transactions":9,"vwap":1769},"2025-12-30",79.6,-0.17,3409600,{"date":1778,"open":1779,"high":1780,"low":1774,"close":1781,"change":1630,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-29",79.63,80.23,80.019997,0.52,4429800,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":58,"percent_change":1265,"volume":1789,"transactions":9,"vwap":1788},"2025-12-26",79.019997,79.69,79.61,3236500,{"date":1791,"open":1698,"high":1792,"low":1698,"close":1793,"change":1794,"percent_change":1305,"volume":1795,"transactions":9,"vwap":1793},"2025-12-24",79.25,79.12,1.08,1849300,{"date":1797,"open":1201,"high":1550,"low":1187,"close":1798,"change":847,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-23",78.040001,-0.41,4027000,{"date":1802,"open":1803,"high":1804,"low":1563,"close":1179,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1179},"2025-12-22",77.67,78.74,0.64,0.82,5700600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1278,"change":1571,"percent_change":353,"volume":1813,"transactions":9,"vwap":1278},"2025-12-19",77.88,78.95,77.4,12106200,{"date":1815,"open":1816,"high":1817,"low":1211,"close":1223,"change":353,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1223},"2025-12-18",77.64,78.23,-0.12,6439400,{"date":1821,"open":1822,"high":1285,"low":1823,"close":1810,"change":1799,"percent_change":583,"volume":1824,"transactions":9,"vwap":1810},"2025-12-17",78.5,77.13,6305100,{"date":1826,"open":1827,"high":1828,"low":1223,"close":1829,"change":279,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-16",79.65,79.98,78.29,-1.76,4476700,{"date":1833,"open":1541,"high":1484,"low":1834,"close":1787,"change":545,"percent_change":1442,"volume":1835,"transactions":9,"vwap":1787},"2025-12-15",79.19,5850900,{"date":1837,"open":1160,"high":1734,"low":1492,"close":1838,"change":204,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-12",79.42,-1.74,6527200,{"date":1842,"open":1208,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-11",80.89,78.27,80.83,1.86,2.36,11065300,{"date":1850,"open":1208,"high":1787,"low":1851,"close":1852,"change":43,"percent_change":1314,"volume":1853,"transactions":9,"vwap":1852},"2025-12-10",78.15,78.97,14869900,{"date":1855,"open":1856,"high":1681,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-09",79.15,78.21,78.24,1.71,2.23,12602200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":72,"percent_change":65,"volume":1868,"transactions":9,"vwap":1867},"2025-12-08",75.95,76.95,75,76.53,8549700,{"date":1870,"open":1871,"high":1605,"low":1872,"close":1873,"change":983,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-05",76.73,74.98,75.63,-1.46,7768400,{"date":1877,"open":1878,"high":1233,"low":1879,"close":1880,"change":768,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-04",75.12,74.14,76.75,2.33,8872700,{"date":1884,"open":1885,"high":1810,"low":1866,"close":1866,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1866},"2025-12-03",77.87,-2.62,-3.38,8164500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1250,"change":447,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1250},"2025-12-02",79.38,79.43,77.19,-1.87,7700900,{"date":1897,"open":1898,"high":1899,"low":1208,"close":1900,"change":505,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-01",79.97,81.059998,79.099998,-1.57,6754400,{"date":1904,"open":1714,"high":1462,"low":1905,"close":1712,"change":1111,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1712},"2025-11-28",79.7,0.63,2292100,{"date":1909,"open":1279,"high":1735,"low":1829,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-26",79.86,1.39,1.77,7976100,{"date":1915,"open":1583,"high":1916,"low":1917,"close":1691,"change":1280,"percent_change":43,"volume":1918,"transactions":9,"vwap":1691},"2025-11-25",78.91,78.19,4732600,{"date":1920,"open":1269,"high":1811,"low":1921,"close":1200,"change":831,"percent_change":1775,"volume":1922,"transactions":9,"vwap":1200},"2025-11-24",77.21,9843400,{"date":1924,"open":1925,"high":1441,"low":1926,"close":1927,"change":1928,"percent_change":1171,"volume":1929,"transactions":9,"vwap":1927},"2025-11-21",76.54,76.23,78.029999,1.99,6493200,{"date":1931,"open":1893,"high":1485,"low":1864,"close":1932,"change":1933,"percent_change":374,"volume":1934,"transactions":9,"vwap":1932},"2025-11-20",76.040001,-0.51,5258100,{"date":1936,"open":1937,"high":1938,"low":1440,"close":1939,"change":1343,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-19",77.96,78.17,76.55,-1.78,7371800,{"date":1943,"open":1583,"high":1263,"low":1590,"close":1187,"change":385,"percent_change":1251,"volume":1944,"transactions":9,"vwap":1187},"2025-11-18",6254100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1439,"change":1950,"percent_change":1765,"volume":1951,"transactions":9,"vwap":1439},"2025-11-17",77.91,79.87,77.74,0.6,8668200,{"date":1953,"open":1954,"high":1955,"low":1535,"close":1956,"change":289,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-14",79.39,79.74,77.81,-1.8,5170900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-13",79.23,79.99,78.52,79.24,-1.02,-1.27,7262100,{"date":1969,"open":1970,"high":1971,"low":1827,"close":1972,"change":1973,"percent_change":58,"volume":1974,"transactions":9,"vwap":1972},"2025-11-12",79.71,81.72,80.26,0.39,9324600,{"date":1976,"open":1977,"high":1484,"low":1978,"close":1948,"change":1881,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1948},"2025-11-11",78,77.66,3,5931700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1257,"change":300,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1257},"2025-11-10",78.050003,79.58,76.5,-1.84,6905300,{"date":1989,"open":1209,"high":1990,"low":1829,"close":1208,"change":1661,"percent_change":1180,"volume":1991,"transactions":9,"vwap":1208},"2025-11-07",79.44,4306200,{"date":1993,"open":1994,"high":1910,"low":1995,"close":1996,"change":1623,"percent_change":437,"volume":1997,"transactions":9,"vwap":1996},"2025-11-06",78.71,78.54,78.66,5807600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1950,"volume":2005,"transactions":9,"vwap":2003},"2025-11-05",77.99,79.26,77.89,78.55,0.47,6078900,{"date":2007,"open":1263,"high":2008,"low":1249,"close":1533,"change":991,"percent_change":384,"volume":2009,"transactions":9,"vwap":1533},"2025-11-04",79.35,7129500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1263,"change":546,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1263},"2025-11-03",78.059998,78.78,77.43,0.37,8239600,{"date":2018,"open":2019,"high":1817,"low":2020,"close":1851,"change":1668,"percent_change":1685,"volume":2021,"transactions":9,"vwap":1851},"2025-10-31",76.65,76.12,9680800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1222,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1222},"2025-10-30",76.080002,79,75.92,-3.91,-4.85,14120200,{"date":2031,"open":1652,"high":2032,"low":2033,"close":1735,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1735},"2025-10-29",85.15,80.33,-1.6,-1.95,14783500,{"date":2038,"open":1143,"high":1143,"low":2039,"close":2040,"change":752,"percent_change":1729,"volume":2041,"transactions":9,"vwap":2040},"2025-10-28",81.61,82.2,9852800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1782,"percent_change":1906,"volume":2048,"transactions":9,"vwap":2047},"2025-10-27",81.35,82.56,80.88,82.45,6129000,{"date":2050,"open":2051,"high":2052,"low":1463,"close":2053,"change":1654,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-24",81.52,82.16,81.93,1.06,5642500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":249,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-23",81.24,81.63,80.51,81.07,-1.15,6025900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1136,"change":1397,"percent_change":259,"volume":2069,"transactions":9,"vwap":1136},"2025-10-22",82.96,83.029999,81.74,6361100,{"date":2071,"open":2072,"high":2073,"low":1673,"close":2074,"change":743,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-21",82.36,83.52,83.040001,0.68,6220100,{"date":2078,"open":2079,"high":2080,"low":2051,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-20",82.46,82.63,82.48,-0.04,-0.05,5703300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":949,"percent_change":1607,"volume":2091,"transactions":9,"vwap":2090},"2025-10-17",81.4,82.88,81.010002,82.52,6951700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1168,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1168},"2025-10-16",80.73,81.91,80.63,0.7,0.87,7567900,{"date":2101,"open":1755,"high":2053,"low":1769,"close":2102,"change":107,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-15",80.67,1.27,11762200,{"date":2106,"open":1271,"high":2107,"low":1535,"close":2108,"change":555,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-14",79.94,79.66,1.56,12540000,{"date":2112,"open":1257,"high":2113,"low":2114,"close":1263,"change":1181,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1263},"2025-10-13",79.68,77.37,0.69,8436000,{"date":2118,"open":2119,"high":1208,"low":2120,"close":1200,"change":2121,"percent_change":1356,"volume":2122,"transactions":9,"vwap":1200},"2025-10-10",78.16,77.38,1.16,8329900,{"date":2124,"open":2125,"high":1978,"low":1867,"close":1596,"change":1364,"percent_change":752,"volume":2126,"transactions":9,"vwap":1596},"2025-10-09",77.25,5963900,{"date":2128,"open":2129,"high":1449,"low":1873,"close":1448,"change":1364,"percent_change":752,"volume":2130,"transactions":9,"vwap":1448},"2025-10-08",77.35,5062400,{"date":2132,"open":1485,"high":1200,"low":2133,"close":2134,"change":760,"percent_change":1758,"volume":2135,"transactions":9,"vwap":2134},"2025-10-07",76.64,77.12,4606500,{"date":2137,"open":2138,"high":2139,"low":1218,"close":1409,"change":2140,"percent_change":887,"volume":2141,"transactions":9,"vwap":1409},"2025-10-06",77.14,77.69,-0.65,5894400,{"date":2143,"open":1240,"high":2144,"low":1403,"close":2145,"change":902,"percent_change":1273,"volume":2146,"transactions":9,"vwap":2145},"2025-10-03",79.2,77.49,7085400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1240,"change":1112,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1240},"2025-10-02",76.35,77.76,76.27,0.75,4905600,{"date":2155,"open":1499,"high":1257,"low":2156,"close":2157,"change":26,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-01",75.25,76.87,1.96,11095200,{"date":2161,"open":1589,"high":2162,"low":2163,"close":1642,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1642},"2025-09-30",75.83,73.83,-0.18,-0.24,7293900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-29",75.69,75.85,74.089996,75.57,-0.2,-0.26,6605300,{"date":2177,"open":2178,"high":1864,"low":2179,"close":1404,"change":2121,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1404},"2025-09-26",74.94,74.53,1.55,4900600,{"date":2183,"open":2184,"high":1233,"low":1619,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-25",76.72,74.61,-1.77,-2.32,6884200,{"date":2190,"open":2191,"high":1590,"low":1932,"close":2192,"change":1818,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-24",76.67,76.38,-0.16,6860500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1985,"change":2200,"percent_change":1494,"volume":2201,"transactions":9,"vwap":1985},"2025-09-23",75.089996,76.92,74.91,1.37,5938900,{"date":2203,"open":2204,"high":1404,"low":2205,"close":2206,"change":2207,"percent_change":760,"volume":2208,"transactions":9,"vwap":2206},"2025-09-22",74.32,73.8,75.13,0.21,7226500,{"date":2210,"open":2211,"high":1224,"low":1611,"close":1620,"change":1111,"percent_change":1313,"volume":2212,"transactions":9,"vwap":1620},"2025-09-19",74.69,13445800,{"date":2214,"open":1293,"high":2215,"low":2216,"close":2217,"change":1180,"percent_change":1280,"volume":2218,"transactions":9,"vwap":2217},"2025-09-18",74.46,73.18,74.42,5324400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1782,"percent_change":1552,"volume":2225,"transactions":9,"vwap":2224},"2025-09-17",73.67,74.84,73.51,74,4301300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-16",73.45,73.73,72.39,73.48,0.02,0.03,6585000,{"date":2236,"open":2237,"high":1866,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-15",74.95,72.51,73.46,-1.52,-2.03,7703400,{"date":2244,"open":2217,"high":2245,"low":2217,"close":1872,"change":1518,"percent_change":1180,"volume":2246,"transactions":9,"vwap":1872},"2025-09-12",75.55,6400700,{"date":2248,"open":2163,"high":1866,"low":1296,"close":2249,"change":2097,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-11",74.67,0.95,9974200,{"date":2253,"open":2254,"high":2224,"low":2255,"close":2256,"change":2257,"percent_change":86,"volume":2258,"transactions":9,"vwap":2256},"2025-09-10",72.07,71.96,73.97,2.22,11451500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1684,"percent_change":663,"volume":2265,"transactions":9,"vwap":2264},"2025-09-09",71.56,73.050003,70.72,71.75,10585500,{"date":2267,"open":2163,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-08",73.99,69.6,70.26,-3.52,-4.77,13326400,{"date":2275,"open":1348,"high":2276,"low":2277,"close":2278,"change":1327,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-05",74.49,73.059998,73.78,0.12,5075100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2015,"percent_change":1111,"volume":2287,"transactions":9,"vwap":2286},"2025-09-04",73.42,73.91,72.91,73.69,4995100,{"date":2289,"open":2171,"high":2290,"low":2291,"close":2292,"change":1450,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-03",74.45,72.86,73.32,-1.04,6700600,{"date":2296,"open":2297,"high":2179,"low":2298,"close":2171,"change":333,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2171},"2025-09-02",72.98,72.88,1.29,8987900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":107,"percent_change":1676,"volume":2307,"transactions":9,"vwap":2306},"2025-08-29",72.24,73.23,72.16,73.15,6394400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2207,"percent_change":546,"volume":2314,"transactions":9,"vwap":2313},"2025-08-28",71.97,72.3,71.11,72.14,5195200,{"date":2316,"open":1634,"high":2317,"low":2318,"close":2319,"change":152,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-27",72.089996,71.57,71.93,0.53,3588100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1442,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-26",71.25,71.79,71.059998,71.55,0.48,5333500,{"date":2331,"open":2332,"high":2333,"low":1318,"close":2334,"change":353,"percent_change":831,"volume":2335,"transactions":9,"vwap":2334},"2025-08-25",71.34,71.64,71.21,4687200,{"date":2337,"open":1311,"high":2311,"low":1331,"close":2338,"change":831,"percent_change":2164,"volume":2339,"transactions":9,"vwap":2338},"2025-08-22",71.3,6983600,{"date":2341,"open":2342,"high":1304,"low":2343,"close":1332,"change":2344,"percent_change":1654,"volume":2345,"transactions":9,"vwap":1332},"2025-08-21",70.89,70.55,0.61,7071400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1297,"volume":2353,"transactions":9,"vwap":2351},"2025-08-20",71.010002,71.36,70.65,70.82,-0.15,4984000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":682,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-19",69.96,71.080002,69.81,70.97,1.14,5233100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-18",70.28,71.050003,69.4,70.17,1.57,2.29,9246300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":974,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-15",68.2,69.13,67.42,68.6,2.8,8252500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":25,"volume":2386,"transactions":9,"vwap":2384},"2025-08-14",66.61,67.16,66.24,66.73,0.83,5872700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1973,"percent_change":1950,"volume":2393,"transactions":9,"vwap":2392},"2025-08-13",65.81,66.34,65.27,65.9,5686300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1906,"percent_change":734,"volume":2400,"transactions":9,"vwap":2399},"2025-08-12",64.76,65.7,64.32,65.51,4866000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":344,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-11",65.63,66.25,64.74,64.88,-1.01,5556300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2158,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-08",63.54,65.62,63.3,65.54,3.08,6461700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":112,"percent_change":1327,"volume":2423,"transactions":9,"vwap":2422},"2025-08-07",63.63,63.83,62.55,63.58,4515500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1056,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-06",63.13,63.9,62.52,63.52,0.16,5292200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-05",61.45,64.029999,61.35,63.42,1.97,3.21,9061900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2434,"change":1965,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2434},"2025-08-04",62.02,62.44,61.42,-1.63,7866200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2015,"percent_change":1950,"volume":2454,"transactions":9,"vwap":2453},"2025-08-01",62.32,62.7,61.19,62.47,11382000,{"date":2456,"open":2399,"high":2457,"low":2458,"close":2459,"change":2173,"percent_change":847,"volume":2460,"transactions":9,"vwap":2459},"2025-07-31",66.92,61.23,62.099998,27417900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-30",61.7,62.88,61,62.3,2.3,3.83,15343800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1758,"percent_change":1950,"volume":2476,"transactions":9,"vwap":2475},"2025-07-29",59.8,60.94,58.99,60,11026800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":321,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-28",60.56,61.13,59.35,59.64,-1.75,8953600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-25",59.61,61.17,59.44,60.7,1.95,3.32,10881900,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-24",61.65,58.5,58.75,-3.1,-5.01,12438600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1765,"percent_change":25,"volume":2508,"transactions":9,"vwap":2507},"2025-07-23",61.34,62.049999,60.97,61.85,5448600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1743,"volume":2516,"transactions":9,"vwap":2514},"2025-07-22",61.09,62.2,60.86,61.080002,-0.56,6686900,{"date":2518,"open":2421,"high":2421,"low":2519,"close":2520,"change":847,"percent_change":583,"volume":2521,"transactions":9,"vwap":2520},"2025-07-21",61.53,61.64,7020400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-18",63.35,63.44,61.5,61.96,-1.34,-2.12,8612000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2413,"change":269,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2413},"2025-07-17",63.25,63.88,62.48,-0.78,7352300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-16",64,64.71,63.73,63.8,-0.14,-0.22,5831000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2140,"volume":2554,"transactions":9,"vwap":2552},"2025-07-15",64.48,64.67,63.28,63.94,-0.42,5956100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2553,"percent_change":2140,"volume":2561,"transactions":9,"vwap":2560},"2025-07-14",64.75,64.77,64.059998,64.36,6864500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":887,"percent_change":226,"volume":2568,"transactions":9,"vwap":2567},"2025-07-11",65.099998,65.24,64.21,64.78,7022500,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2412,"change":2293,"percent_change":894,"volume":2573,"transactions":9,"vwap":2412},"2025-07-10",66.88,65.36,6326800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1544,"percent_change":2553,"volume":2580,"transactions":9,"vwap":2579},"2025-07-09",67.010002,67.17,65.58,66.66,6330000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":761,"percent_change":1973,"volume":2587,"transactions":9,"vwap":2586},"2025-07-08",66.77,67.4,66.65,66.94,4279600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":215,"percent_change":322,"volume":2594,"transactions":9,"vwap":2593},"2025-07-07",67.2,67.43,65.96,66.68,6419000,{"date":2596,"open":2457,"high":2597,"low":2598,"close":2591,"change":2385,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2591},"2025-07-03",67.78,66.63,1.25,3771000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-02",68.9,69.11,66.54,66.6,-2.98,-4.28,10820100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1950,"percent_change":2098,"volume":2616,"transactions":9,"vwap":2615},"2025-07-01",68.77,70.23,68.75,69.58,5673400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":58,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-30",68.68,69.17,68.25,68.98,0.72,6047100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":157,"percent_change":1226,"volume":2631,"transactions":9,"vwap":2630},"2025-06-27",67.99,68.82,67.87,68.49,5937400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1912,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-26",66.8,68.54,66.72,68.14,2.67,8099800,{"date":2641,"open":2382,"high":2642,"low":2643,"close":2644,"change":467,"percent_change":1388,"volume":2645,"transactions":9,"vwap":2644},"2025-06-25",67.41,66.07,66.37,7573300,{"date":2647,"open":2384,"high":2648,"low":2605,"close":2649,"change":1765,"percent_change":949,"volume":2650,"transactions":9,"vwap":2649},"2025-06-24",68.21,67.58,10270400,{"date":2652,"open":2644,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1758,"volume":2657,"transactions":9,"vwap":2655},"2025-06-23",67.12,65.87,66.81,0.24,6845200,{"date":2659,"open":2660,"high":2661,"low":2605,"close":2662,"change":751,"percent_change":992,"volume":2663,"transactions":9,"vwap":2662},"2025-06-20",66.98,67.5,66.57,11829900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":752,"percent_change":405,"volume":2670,"transactions":9,"vwap":2669},"2025-06-18",66.85,67.51,66.49,66.84,5209800,{"date":2672,"open":2673,"high":2376,"low":2674,"close":2675,"change":672,"percent_change":1188,"volume":2676,"transactions":9,"vwap":2675},"2025-06-17",67.73,66.67,67.089996,6094100,{"date":2678,"open":2679,"high":2680,"low":2593,"close":2681,"change":127,"percent_change":2015,"volume":2682,"transactions":9,"vwap":2681},"2025-06-16",67.55,68.31,67.71,7578400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":957,"percent_change":1095,"volume":2689,"transactions":9,"vwap":2688},"2025-06-13",66.17,67.77,66.099998,67.46,7562300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1906,"percent_change":515,"volume":2696,"transactions":9,"vwap":2695},"2025-06-12",65.73,66.36,64.82,66.35,6562300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1668,"percent_change":662,"volume":2703,"transactions":9,"vwap":2702},"2025-06-11",64.27,65.75,64.11,65.72,7422100,{"date":2705,"open":2543,"high":2706,"low":2707,"close":2708,"change":132,"percent_change":1906,"volume":2709,"transactions":9,"vwap":2708},"2025-06-10",64.53,63.7,64.26,5529400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":760,"percent_change":1443,"volume":2716,"transactions":9,"vwap":2715},"2025-06-09",63.79,64.31,63.55,63.86,3684000,{"date":2718,"open":2719,"high":2720,"low":2426,"close":2422,"change":1111,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2422},"2025-06-06",63.46,63.81,0.79,3265800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":193,"percent_change":1450,"volume":2729,"transactions":9,"vwap":2728},"2025-06-05",63.87,64.14,62.61,63.080002,6599400,{"date":2731,"open":2732,"high":2733,"low":2411,"close":2734,"change":941,"percent_change":395,"volume":2735,"transactions":9,"vwap":2734},"2025-06-04",63.65,64.47,63.57,5854100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":117,"percent_change":941,"volume":2742,"transactions":9,"vwap":2741},"2025-06-03",63.49,64.019997,62.85,63.59,6453600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":363,"volume":2750,"transactions":9,"vwap":2748},"2025-06-02",63.51,64.07,62.83,63.6,-0.44,6674500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":25,"percent_change":1503,"volume":2757,"transactions":9,"vwap":2756},"2025-05-30",62.91,64.57,62.18,64.040001,13309100,{"date":2759,"open":2760,"high":2728,"low":2761,"close":2762,"change":1661,"percent_change":2320,"volume":2763,"transactions":9,"vwap":2762},"2025-05-29",61.99,61.78,62.78,10632800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":957,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-28",62,63.37,61.75,62.45,1.81,9157600,{"date":2773,"open":2774,"high":2496,"low":2775,"close":2504,"change":1226,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2504},"2025-05-27",60.76,60.41,0.84,7439900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2344,"percent_change":107,"volume":2784,"transactions":9,"vwap":2783},"2025-05-23",60.62,60.88,59.66,60.83,8143100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1050,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-22",61.3,61.47,59.91,60.22,-3.04,10044300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2446,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-21",62.71,63.24,62.040001,62.11,-2.56,6199700,{"date":2802,"open":2747,"high":2803,"low":2804,"close":2805,"change":515,"percent_change":458,"volume":2806,"transactions":9,"vwap":2805},"2025-05-20",64.089996,62.66,63.74,7395700,{"date":2808,"open":2809,"high":2810,"low":2755,"close":2762,"change":127,"percent_change":132,"volume":2811,"transactions":9,"vwap":2762},"2025-05-19",62.53,63.18,7833900,{"date":2813,"open":2479,"high":2814,"low":2815,"close":2809,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2809},"2025-05-16",62.69,60.39,2.06,3.41,10800100,{"date":2820,"open":2821,"high":2822,"low":181,"close":2823,"change":2824,"percent_change":2623,"volume":2825,"transactions":9,"vwap":2823},"2025-05-15",59.98,60.48,60.47,0.43,11223100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":384,"percent_change":839,"volume":2832,"transactions":9,"vwap":2831},"2025-05-14",61.2,61.71,59.82,60.040001,13069900,{"date":2834,"open":2814,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-13",62.81,60.3,60.5,-4.31,-6.65,19166200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-12",65.66,66.47,63.049999,64.81,-2.16,-3.23,20517400,{"date":2851,"open":2673,"high":2852,"low":2655,"close":2853,"change":2854,"percent_change":1064,"volume":2855,"transactions":9,"vwap":2853},"2025-05-09",67.76,66.97,-0.88,6357700,{"date":2857,"open":2853,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-08",68.52,66.53,67.85,1.07,1.6,9927800,{"date":2865,"open":2866,"high":2382,"low":2867,"close":2868,"change":1551,"percent_change":2385,"volume":2869,"transactions":9,"vwap":2868},"2025-05-07",66.31,65.84,66.78,9279700,{"date":2871,"open":2457,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1064,"volume":2876,"transactions":9,"vwap":2874},"2025-05-06",67.29,65.91,66.23,-0.87,6987300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":991,"percent_change":1372,"volume":2883,"transactions":9,"vwap":2882},"2025-05-05",68.23,68.28,66.91,67.099998,10652800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2688,"change":1000,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2688},"2025-05-02",69.75,70.3,67.029999,-2.87,14305000,{"date":2892,"open":1302,"high":2238,"low":2893,"close":2894,"change":856,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-01",69.27,69.45,4.11,20880100,{"date":2898,"open":2700,"high":2899,"low":2572,"close":2900,"change":769,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-04-30",66.82,66.71,2.58,12539500,{"date":2904,"open":2406,"high":2905,"low":2906,"close":2907,"change":1056,"percent_change":438,"volume":2908,"transactions":9,"vwap":2907},"2025-04-29",65.41,64.42,65.029999,9314700,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1251,"volume":2916,"transactions":9,"vwap":2914},"2025-04-28",65.55,66.15,64.2,64.93,-0.39,7700100,{"date":2918,"open":2654,"high":2919,"low":2914,"close":2920,"change":1251,"percent_change":1743,"volume":2921,"transactions":9,"vwap":2920},"2025-04-25",65.99,65.32,5022300,{"date":2923,"open":2924,"high":2919,"low":2925,"close":2926,"change":157,"percent_change":2320,"volume":2927,"transactions":9,"vwap":2926},"2025-04-24",65.8,65.21,65.92,7014000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2279,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-04-23",65.52,66.43,64.83,65.57,0.18,10834800,{"date":185,"open":2694,"high":2700,"low":2937,"close":2938,"change":1906,"percent_change":734,"volume":2939,"transactions":9,"vwap":2938},64.3,65.45,9118100]