[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSIC":3,"homepage-market-summary":31,"stock-historical-HSIC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HSIC","2026-10-05",{"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},"Henry Schein Inc","Nasdaq",null,"WHOLESALE-MEDICAL, DENTAL & HOSPITAL EQUIPMENT & SUPPLIES","Henry Schein Inc is a solutions company for healthcare professionals. It offers healthcare equipment, products, and services to office-based dental and medical practitioners, as well as alternative sites of care. The company's reportable segments are: Global Distribution and Value-Added Services, Global Specialty Products, and Global Technology. It generates maximum revenue from the Global Distribution and Value-Added Services segment, which includes distribution to the dental and medical markets of national brand and corporate brand merchandise, as well as equipment and related technical services. This segment also includes value-added services such as financial services, continuing education services, consulting, and other practice services.","25,000","Melville, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},84.23,85.48,85.51,83.42,84.88,-0.65,-0.77,1903947.667218,29862,84.1084,92.18,61.95,1346668.0214750478,73.7,7778,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1448074,528546873.390237,28.62,"2025-04-23",[183,184,194,205,216,226,237,248,257,268,279,290,299,310,321,330,340,351,362,372,383,394,405,416,427,436,445,456,466,477,487,496,507,518,529,539,549,560,571,580,589,597,608,617,626,637,647,657,667,677,687,698,707,715,723,733,741,747,754,762,770,776,784,792,799,807,815,821,829,836,843,848,856,864,873,879,888,896,903,912,919,926,934,942,950,957,965,973,979,988,996,1005,1014,1023,1032,1039,1047,1056,1064,1073,1081,1088,1097,1105,1113,1122,1130,1138,1146,1155,1164,1172,1179,1185,1192,1200,1207,1215,1222,1231,1237,1244,1250,1258,1264,1272,1279,1287,1296,1303,1309,1317,1326,1333,1338,1345,1351,1358,1365,1373,1380,1388,1396,1403,1409,1415,1422,1431,1440,1447,1452,1458,1466,1473,1481,1489,1495,1503,1512,1518,1524,1531,1538,1544,1551,1556,1563,1571,1579,1588,1595,1601,1609,1616,1624,1629,1634,1640,1647,1654,1661,1668,1672,1677,1684,1691,1695,1701,1708,1714,1720,1725,1732,1736,1742,1745,1752,1757,1763,1769,1775,1781,1786,1791,1795,1802,1808,1813,1819,1825,1832,1838,1846,1850,1856,1861,1866,1874,1880,1887,1894,1901,1907,1913,1920,1924,1930,1937,1944,1950,1959,1967,1974,1982,1988,1995,2002,2010,2019,2026,2032,2038,2043,2049,2056,2063,2070,2077,2083,2091,2098,2106,2111,2116,2123,2130,2139,2146,2155,2162,2169,2176,2183,2190,2198,2206,2213,2220,2229,2235,2243,2252,2259,2263,2268,2275,2282,2286,2293,2299,2305,2311,2318,2325,2332,2338,2342,2349,2357,2363,2370,2376,2381,2389,2395,2402,2407,2412,2417,2424,2429,2434,2441,2448,2455,2461,2467,2472,2481,2486,2493,2499,2502,2507,2513,2519,2525,2532,2538,2543,2550,2555,2560,2565,2570,2578,2584,2590,2596,2602,2609,2616,2622,2629,2634,2641,2647,2655,2661,2667,2672,2675,2681,2686,2692,2698,2702,2707,2715,2720,2727,2730,2736,2739,2746,2752,2758,2765,2771,2778,2785,2791,2798,2802,2806],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",85.18,85.56,83.45,-0.05,-0.06,1132884.964613,21373,84.66,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",83.96,85.28,83.3,84.93,0.96,1.14,1025583.275357,22847,84.7195,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",84.98,85.33,83.855,83.97,-1,-1.18,883512.666137,14752,84.3143,{"date":217,"open":18,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",85.86,84.39,84.97,-1.02,-1.19,978766.004405,19383,84.9695,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",85.88,86.78,85.37,85.99,-0.38,-0.44,984292.479816,22374,85.9034,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",85.53,86.58,85.43,86.37,0.84,0.98,1202226.928141,24128,86.1295,{"date":249,"open":250,"high":251,"low":252,"close":239,"change":253,"percent_change":102,"volume":254,"transactions":255,"vwap":256},"2026-09-24",84.5,85.92,84.375,0.48,1381545.703842,22687,85.3832,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",86.89,87.98,84.8,85.05,-2.38,-2.72,1119560.360625,22047,85.7403,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",85.93,87.64,85.58,87.43,2.23,2.62,1070466.92027,22496,87.1671,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",85.25,85.8,84.4,85.2,0.36,0.42,1347557.348508,20010,85.2025,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":89,"volume":296,"transactions":297,"vwap":298},"2026-09-18",84.84,85.96,84.41,-0.2,2220202.296131,21920,84.9841,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",87.01,87.1,84.15,85.04,-1.73,-1.99,1801041.646851,28142,85.2622,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",87.52,88.32,86.44,86.77,-0.75,-0.86,1018109.781984,18897,87.2345,{"date":322,"open":323,"high":323,"low":324,"close":312,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",88.93,87.26,-1.41,-1.59,1440490.608969,22953,87.6666,{"date":331,"open":332,"high":333,"low":334,"close":323,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",88.57,89.115,87.645,0.57,0.65,818347.639147,19394,88.4705,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",88.54,88.79,87.36,88.36,1.06,1.21,713750.177305,17164,88.1218,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",88.2,88.22,87.11,87.3,-0.67,-0.76,1536373.860171,16611,87.4036,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":211,"volume":369,"transactions":370,"vwap":371},"2026-09-09",88.14,88.92,87.65,87.97,-0.89,768111.169616,17550,88.178,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",89.5,89.99,88.7101,88.86,-0.95,-1.06,711850.922502,18473,89.1111,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",89.91,90.54,89.645,89.81,-1.05,-1.16,887873.74233,17196,90.0071,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",90.68,91.69,89.56,90.86,0.47,0.52,679337.055688,16686,90.6296,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",89.02,91.36,88.605,90.39,1.87,2.11,859260.507229,18845,90.6446,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",89.8,90.15,88,88.52,-1.28,-1.43,718250.670319,16719,88.6936,{"date":428,"open":323,"high":429,"low":430,"close":418,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",90,88.1638,0.28,0.31,1153581.367199,16693,89.6265,{"date":437,"open":386,"high":438,"low":439,"close":440,"change":358,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",91.09,89.47,89.52,-0.84,795969.354927,15977,89.8037,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",90.3,91.39,89.605,90.28,-0.1,-0.11,784925.68756,15498,90.4587,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":107,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",89.97,90.67,89.49,90.38,0.81,697173.102942,15535,90.3855,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",89.19,89.84,88.74,89.65,0.14,0.16,819505.902404,15023,89.491,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":201,"volume":484,"transactions":485,"vwap":486},"2026-08-24",88.5,89.7102,87.67,89.51,1.01,669182.689348,13157,89.3788,{"date":488,"open":470,"high":489,"low":490,"close":479,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",89.11,88.19,0.04,0.05,758820.8682,14445,88.5316,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",89,89.69,88.405,88.46,-0.83,-0.93,846404.36848,17154,88.6528,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",90.11,91.29,89.17,89.29,0.06,0.07,1173138.257698,16906,89.5338,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",89.94,90.455,88.73,89.23,-0.29,-0.32,1028688.323949,17867,89.248,{"date":530,"open":531,"high":532,"low":533,"close":440,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",88.8,90.335,88.63,-0.25,-0.28,1255033.971599,22466,89.7795,{"date":540,"open":541,"high":459,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",90.09,89.46,89.77,-0.35,-0.39,1162475.92787,16080,89.9559,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",90.89,91.54,89.095,90.12,-0.62,-0.68,960236.906003,18754,89.8886,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",88.945,90.93,88.47,90.74,1.56,1.75,1023748.928986,20448,90.3031,{"date":572,"open":420,"high":573,"low":420,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",90.08,89.18,1.1,1.25,927333.017992,19844,89.308,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":189,"percent_change":190,"volume":586,"transactions":587,"vwap":588},"2026-08-10",87.57,88.37,87.47,88.08,1089972.425633,18555,88.0624,{"date":590,"open":591,"high":592,"low":582,"close":593,"change":451,"percent_change":452,"volume":594,"transactions":595,"vwap":596},"2026-08-07",88.12,88.83,88.13,642621.412117,18393,88.1913,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",90.03,90.32,87.735,88.23,-1.36,-1.52,1144272.767946,25944,88.6026,{"date":609,"open":511,"high":610,"low":611,"close":612,"change":253,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",90.56,87.06,89.59,0.54,1637667.107709,34799,89.3278,{"date":618,"open":619,"high":26,"low":620,"close":489,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",90.99,87.34,2.6,3.01,3325820.339231,49922,89.1861,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",86.35,87.73,85.73,86.51,0.76,0.89,1899343.2356,33482,86.7573,{"date":638,"open":639,"high":640,"low":252,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",84.81,86.315,85.75,0.58,0.68,1172439.238508,21873,85.7332,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":22,"volume":654,"transactions":655,"vwap":656},"2026-07-30",85.31,86.0429,83.57,85.17,-0.66,1004905.24566,21391,84.8779,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":472,"volume":664,"transactions":665,"vwap":666},"2026-07-29",86,86.82,85.19,85.83,0.12,1744909.244505,29203,85.9212,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":575,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",85.6,86.17,84.04,85.71,1.3,1340115.753716,24068,85.5766,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":317,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",85.98,86.56,84.47,84.61,-1.01,1393913.753804,24743,85.1135,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",84.53,86.01,84.43,85.47,0.94,1.11,1481083.979707,19573,85.4845,{"date":699,"open":700,"high":701,"low":702,"close":689,"change":535,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",84.44,84.949,83.19,-0.33,1023241.015745,19764,84.2268,{"date":708,"open":218,"high":709,"low":710,"close":639,"change":389,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",86.525,84.36,-1.22,1196883.517394,19868,84.8043,{"date":716,"open":717,"high":718,"low":719,"close":218,"change":142,"percent_change":545,"volume":720,"transactions":721,"vwap":722},"2026-07-21",85.82,86.325,85.54,1150409.776068,15950,85.9245,{"date":724,"open":312,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",87.825,85.61,86.2,-1.62,-1.84,1427811.504563,19477,86.2395,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":233,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",88.26,88.94,87.31,87.82,-0.5,1167000,{"date":742,"open":366,"high":743,"low":744,"close":735,"change":575,"percent_change":745,"volume":746,"transactions":9,"vwap":735},"2026-07-16",89.34,87.5,1.26,1754800,{"date":748,"open":749,"high":583,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",86.42,87.16,0.25,0.29,1209700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":137,"volume":761,"transactions":9,"vwap":759},"2026-07-14",84.9,87.029999,84.7,86.91,1.12,1384900,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-13",84.59,85.84,85.79,1.39,1.65,1121900,{"date":771,"open":772,"high":18,"low":773,"close":283,"change":613,"percent_change":774,"volume":775,"transactions":9,"vwap":283},"2026-07-10",84.22,83.71,0.64,1156500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":774,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",83.22,84.28,82.34,83.86,0.77,1180800,{"date":785,"open":786,"high":787,"low":788,"close":778,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":778},"2026-07-08",86.84,87.059998,83.040001,-3.62,-4.17,1514300,{"date":793,"open":794,"high":795,"low":796,"close":786,"change":797,"percent_change":751,"volume":798,"transactions":9,"vwap":786},"2026-07-07",87.39,87.72,86.28,0.22,1039200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":797,"volume":806,"transactions":9,"vwap":804},"2026-07-06",86.68,86.94,85.21,86.62,0.19,1241200,{"date":808,"open":809,"high":631,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",85.029999,84.74,86.43,1.91,2.26,2152700,{"date":816,"open":817,"high":692,"low":817,"close":818,"change":175,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",83.47,84.52,1.2,1191900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":22,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",84.29,84.42,83.18,83.52,-0.91,1267000,{"date":830,"open":831,"high":832,"low":833,"close":823,"change":653,"percent_change":834,"volume":835,"transactions":9,"vwap":823},"2026-06-29",84.63,84.85,83.099998,-0.78,1104700,{"date":837,"open":838,"high":661,"low":839,"close":840,"change":745,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",84.059998,83.77,84.95,1.51,2350400,{"date":844,"open":833,"high":219,"low":845,"close":846,"change":47,"percent_change":61,"volume":847,"transactions":9,"vwap":846},"2026-06-25",82.82,83.69,1028300,{"date":849,"open":850,"high":851,"low":852,"close":845,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":845},"2026-06-24",81,83.15,80.55,2.72,3.4,1140400,{"date":857,"open":858,"high":852,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",79.059998,78.74,80.099998,1.43,1.82,1368000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",79.47,81.31,78.62,78.67,-1.25,-1.56,1029100,{"date":874,"open":860,"high":875,"low":876,"close":877,"change":189,"percent_change":190,"volume":878,"transactions":9,"vwap":877},"2026-06-18",80.21,79.38,79.92,2084100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",80.94,81.63,79.57,79.97,-1.24,-1.53,954900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":663,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-16",81.52,81.99,80.51,81.21,0.15,791900,{"date":897,"open":898,"high":899,"low":850,"close":900,"change":901,"percent_change":295,"volume":902,"transactions":9,"vwap":900},"2026-06-15",81.69,82.31,81.089996,-0.16,1185100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",80.56,82.17,79.61,81.25,1.03,1.28,1122200,{"date":913,"open":914,"high":892,"low":915,"close":916,"change":74,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-11",80.059998,78.79,80.22,1.74,1704100,{"date":920,"open":921,"high":893,"low":922,"close":923,"change":212,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-10",80.5,78.78,78.85,-1.47,1445200,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",78.5,80.83,80.029999,1.98,2.54,2259300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":782,"volume":941,"transactions":9,"vwap":939},"2026-06-08",76.97,78.31,76.88,78.050003,0.6,1177700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":841,"volume":949,"transactions":9,"vwap":947},"2026-06-05",76.83,77.76,76.13,77.45,1.15,1285200,{"date":951,"open":936,"high":952,"low":953,"close":954,"change":102,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-04",77.53,76.2,76.3,0.74,1359800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":545,"volume":964,"transactions":9,"vwap":962},"2026-06-03",75.95,76.55,75.44,75.74,-0.3,1156100,{"date":966,"open":967,"high":968,"low":969,"close":967,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":967},"2026-06-02",76.040001,76.79,75.84,-0.36,-0.47,1492800,{"date":974,"open":967,"high":975,"low":962,"close":976,"change":977,"percent_change":89,"volume":978,"transactions":9,"vwap":976},"2026-06-01",77.040001,76.4,-0.18,1356100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",76.29,78.040001,75.91,76.58,0.26,0.34,2454500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":336,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-28",74.79,76.91,74.68,76.32,0.86,989700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",74.47,76.62,74.38,75.67,1.77,2.4,1860200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",74.25,74.51,73.6,73.9,-0.31,-0.42,1228500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",73.56,74.81,73.45,74.21,0.71,0.97,1023100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",72.55,73.79,71.66,73.5,0.27,0.37,1006700,{"date":1033,"open":1034,"high":1010,"low":1035,"close":1036,"change":432,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",72.92,71.69,73.23,0.43,1359000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1034,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1034},"2026-05-19",72.38,73.86,72,0.23,0.32,1486200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",72.91,73.99,72.25,72.69,-0.03,-0.04,1347900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":894,"volume":1063,"transactions":9,"vwap":1061},"2026-05-15",72.76,73.31,71.5,72.72,0.11,3096300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",69.84,72.86,69.68,72.61,3.16,4.55,3146900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":472,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",69.67,70.84,68.84,69.45,0.1,1284200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":285,"percent_change":401,"volume":1087,"transactions":9,"vwap":1086},"2026-05-12",69.24,70.3,68.96,69.35,1659000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",70.95,71.27,68.7,68.99,-1.83,-2.58,2069100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1045,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-08",70.67,71.35,69.34,70.82,0.45,1436800,{"date":1106,"open":1025,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-07",73.25,69.81,70.5,-1.94,-2.68,2949400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",75.13,76.029999,71.54,72.44,-1.93,-2.6,2495500,{"date":1123,"open":1060,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",74.77,70.059998,74.37,2.35,3.26,2453400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1095,"volume":1137,"transactions":9,"vwap":1135},"2026-05-04",73.75,74,71.9,72.019997,-1.91,2478600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":653,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-01",74.83,74.9,73.4,73.93,-0.88,1790500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-30",73.66,74.76,72.78,74.59,0.79,1.07,1385500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-29",75.83,76.11,73.44,73.8,-2.32,-3.05,1250600,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-28",77.56,75.43,76.12,-1.08,-1.4,1119100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":142,"percent_change":233,"volume":1178,"transactions":9,"vwap":1177},"2026-04-27",77.54,78.019997,77.13,77.2,1189600,{"date":1180,"open":1175,"high":1181,"low":1182,"close":1174,"change":556,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1174},"2026-04-24",78.59,76.75,-0.87,843600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1062,"percent_change":472,"volume":1191,"transactions":9,"vwap":1190},"2026-04-23",78.17,79.07,77.16,78.22,838900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":503,"volume":1199,"transactions":9,"vwap":1197},"2026-04-22",79.26,79.52,77.77,78.11,-0.73,1031100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1011,"percent_change":545,"volume":1206,"transactions":9,"vwap":1205},"2026-04-21",79.64,81.099998,78.56,78.84,1127100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1045,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",78.43,79.78,78.38,79.15,0.41,1412800,{"date":1216,"open":982,"high":1217,"low":982,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-17",79.96,78.83,1.62,2.1,1017200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",77.23,78.059998,76.73,77.21,-0.21,-0.27,908600,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":797,"percent_change":431,"volume":1236,"transactions":9,"vwap":1235},"2026-04-15",77.95,76.76,77.42,869400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1177,"change":347,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1177},"2026-04-14",76.28,77.63,75.81,1.59,814600,{"date":1245,"open":1246,"high":967,"low":1247,"close":1248,"change":336,"percent_change":994,"volume":1249,"transactions":9,"vwap":1248},"2026-04-13",75.029999,74.18,75.99,642400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":535,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",75.85,76.18,75.089996,75.34,-0.37,874200,{"date":1259,"open":1260,"high":1261,"low":998,"close":1262,"change":132,"percent_change":663,"volume":1263,"transactions":9,"vwap":1262},"2026-04-09",74.96,76.53,75.62,699100,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",73.91,76.65,75.53,1.68,2.27,1509500,{"date":1273,"open":1274,"high":1275,"low":1016,"close":1276,"change":683,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",74.52,75.14,73.85,-1.35,759600,{"date":1280,"open":1281,"high":1246,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-06",74.059998,73.74,74.86,0.92,1.24,894200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",72.74,75.099998,71.31,73.94,0.9,1.23,1203100,{"date":1297,"open":29,"high":1298,"low":1299,"close":1300,"change":653,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-01",74.62,73,73.040001,-0.9,1149200,{"date":1304,"open":1026,"high":1305,"low":1306,"close":29,"change":175,"percent_change":1307,"volume":1308,"transactions":9,"vwap":29},"2026-03-31",74.34,72.36,1.38,1033400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":940,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-30",72.51,72.9,71.8,72.7,0.83,941800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",73.34,73.37,71.48,72.099998,-1.61,-2.18,982700,{"date":1327,"open":1328,"high":1329,"low":1142,"close":1330,"change":1331,"percent_change":1198,"volume":1332,"transactions":9,"vwap":1330},"2026-03-26",73.81,75.59,73.71,-0.54,1012700,{"date":1334,"open":992,"high":1335,"low":1336,"close":1007,"change":1044,"percent_change":432,"volume":1337,"transactions":9,"vwap":1007},"2026-03-25",75.11,72.82,917800,{"date":1339,"open":1330,"high":1340,"low":1341,"close":1342,"change":233,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-24",74.63,73.18,74.019997,-0.59,1044000,{"date":1346,"open":1133,"high":1124,"low":1052,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-23",74.46,2.17,3,1287900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":545,"percent_change":1331,"volume":1357,"transactions":9,"vwap":1356},"2026-03-20",72.24,73.36,71.73,72.29,1313900,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":233,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-19",73.12,71.24,72.68,-0.6,1601600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1360,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1360},"2026-03-18",74.43,74.53,72.99,-1.75,-2.34,1127300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":985,"percent_change":117,"volume":1379,"transactions":9,"vwap":1378},"2026-03-17",74.85,75.5,74.56,74.87,1313000,{"date":1381,"open":962,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",76.45,74.24,74.61,-0.96,-1.27,994000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":940,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-13",75.76,75.89,74.64,75.57,0.8,1193300,{"date":1397,"open":1398,"high":1399,"low":1368,"close":1400,"change":886,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-12",75.45,76.99,74.97,-2,1711900,{"date":1404,"open":1405,"high":1406,"low":1398,"close":1407,"change":73,"percent_change":431,"volume":1408,"transactions":9,"vwap":1407},"2026-03-11",76.22,77.59,76.5,1070500,{"date":1410,"open":1411,"high":1188,"low":1412,"close":981,"change":1413,"percent_change":1161,"volume":1414,"transactions":9,"vwap":981},"2026-03-10",78.33,76.25,-1.81,1430600,{"date":1416,"open":1417,"high":1418,"low":1001,"close":1419,"change":1420,"percent_change":774,"volume":1421,"transactions":9,"vwap":1419},"2026-03-09",76.84,78.26,78.099998,0.5,1429700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",79.27,79.39,76.89,77.6,-2.57,-3.21,1724800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",79.43,80.93,79.4,80.17,-0.41,-0.51,1292500,{"date":1441,"open":1442,"high":1443,"low":883,"close":1444,"change":1030,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-04",80.81,81.7,80.58,0.46,1343600,{"date":1448,"open":1449,"high":1450,"low":915,"close":875,"change":390,"percent_change":423,"volume":1451,"transactions":9,"vwap":875},"2026-03-03",80.089996,80.69,1329500,{"date":1453,"open":929,"high":1454,"low":1455,"close":1456,"change":221,"percent_change":885,"volume":1457,"transactions":9,"vwap":1456},"2026-03-02",82.35,80.35,81.37,1399300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1284,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-27",81.23,82.76,80.67,82.39,1.13,1562500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":233,"percent_change":1331,"volume":1472,"transactions":9,"vwap":1471},"2026-02-26",81.58,82.45,80.25,81.47,2218400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":305,"volume":1480,"transactions":9,"vwap":1478},"2026-02-25",82.58,83.37,81.39,81.91,-1.44,2466400,{"date":1482,"open":1483,"high":512,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-24",84,83.16,83.35,2.78,3.45,4576800,{"date":1490,"open":1491,"high":891,"low":1492,"close":1493,"change":175,"percent_change":745,"volume":1494,"transactions":9,"vwap":1493},"2026-02-23",81.6,78.65,80.57,2478500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":883,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":883},"2026-02-20",76.68,79.63,76.17,2.77,3.61,1612900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-19",78.029999,78.23,76.66,76.8,-1.23,-1.58,1116200,{"date":1513,"open":1514,"high":1212,"low":1515,"close":1505,"change":1516,"percent_change":346,"volume":1517,"transactions":9,"vwap":1505},"2026-02-18",76.93,76.77,0.82,1044600,{"date":1519,"open":1520,"high":1521,"low":1426,"close":1227,"change":1522,"percent_change":870,"volume":1523,"transactions":9,"vwap":1227},"2026-02-17",78.37,78.87,-0.98,1182200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":89,"percent_change":1011,"volume":1530,"transactions":9,"vwap":1529},"2026-02-13",78.24,79.58,77.47,78.19,1482300,{"date":1532,"open":1533,"high":1534,"low":1197,"close":1209,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1209},"2026-02-12",81.78,82.8,-3.26,-3.99,1869600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":898,"change":158,"percent_change":1315,"volume":1543,"transactions":9,"vwap":898},"2026-02-11",80.96,81.75,80.41,1363500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1284,"percent_change":948,"volume":1550,"transactions":9,"vwap":1549},"2026-02-10",80.050003,81.84,79.73,81.019997,1422200,{"date":1552,"open":1553,"high":1436,"low":1505,"close":860,"change":1554,"percent_change":253,"volume":1555,"transactions":9,"vwap":860},"2026-02-09",79.36,0.38,1105300,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":853,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-06",77.46,81.35,79.72,3.53,1955900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":917,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-05",75.52,77.89,74.74,77,2.31,1181200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":82,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-04",73.48,75.97,73.099998,75.26,2.9,1340500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-03",74.88,76.26,73.080002,73.14,-2.17,-2.88,1065200,{"date":1589,"open":1590,"high":969,"low":1392,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-02",75.47,75.31,-0.17,-0.23,861100,{"date":1596,"open":1000,"high":1565,"low":1597,"close":1598,"change":201,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-30",73.59,75.48,1.53,1066100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1305,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1305},"2026-01-29",75.21,75.9,74.099998,-0.74,-0.99,991800,{"date":1610,"open":1267,"high":938,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-28",75.040001,75.080002,-1.79,-2.33,1258800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":503,"volume":1623,"transactions":9,"vwap":1621},"2026-01-27",77.31,77.43,76.36,76.87,-0.72,1238900,{"date":1625,"open":1189,"high":1626,"low":1182,"close":1406,"change":1554,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1406},"2026-01-26",77.98,0.49,554900,{"date":1630,"open":1225,"high":1631,"low":936,"close":1227,"change":1632,"percent_change":1323,"volume":1633,"transactions":9,"vwap":1227},"2026-01-23",78.28,-1.26,1001400,{"date":1635,"open":1636,"high":1637,"low":1526,"close":1638,"change":971,"percent_change":1363,"volume":1639,"transactions":9,"vwap":1638},"2026-01-22",78.97,79.44,78.47,944500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":347,"percent_change":566,"volume":1646,"transactions":9,"vwap":1645},"2026-01-21",78.14,79,77.73,78.94,924100,{"date":1648,"open":1649,"high":1650,"low":952,"close":1644,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1644},"2026-01-20",79.69,79.8,-2.25,-2.81,1498600,{"date":1655,"open":1175,"high":860,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-16",77.66,79.98,1.9,2.43,1925400,{"date":1662,"open":1663,"high":1664,"low":969,"close":1665,"change":862,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-15",76.19,79.11,78.080002,2.39,1393700,{"date":1669,"open":1157,"high":944,"low":1141,"close":1582,"change":1670,"percent_change":642,"volume":1671,"transactions":9,"vwap":1582},"2026-01-14",0.44,1481400,{"date":1673,"open":1620,"high":1226,"low":1674,"close":1675,"change":1011,"percent_change":1437,"volume":1676,"transactions":9,"vwap":1675},"2026-01-13",75.58,75.82,1141300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":946,"change":1682,"percent_change":1110,"volume":1683,"transactions":9,"vwap":946},"2026-01-12",75.71,76.81,74.07,-1.51,1919900,{"date":1685,"open":1686,"high":1687,"low":1663,"close":1688,"change":603,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-09",78.92,79.31,77.64,-1.72,1366700,{"date":1692,"open":982,"high":930,"low":1693,"close":1643,"change":994,"percent_change":575,"volume":1694,"transactions":9,"vwap":1643},"2026-01-08",77.93,1105100,{"date":1696,"open":1204,"high":1697,"low":1698,"close":1642,"change":1437,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1642},"2026-01-07",78.73,77.84,-0.52,937000,{"date":1702,"open":1703,"high":1637,"low":1704,"close":1705,"change":1706,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",78.66,76.6,78.55,0.01,1570700,{"date":1709,"open":1226,"high":1204,"low":1226,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-05",78.54,1.72,2.24,1287200,{"date":1715,"open":1716,"high":1235,"low":1591,"close":1717,"change":1285,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-02",75.65,76.82,1.64,922400,{"date":1721,"open":1239,"high":944,"low":1722,"close":1674,"change":317,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1674},"2025-12-31",75.51,-1.13,595300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1727,"change":1730,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1727},"2025-12-30",76.44,76.95,76.38,0,653700,{"date":1733,"open":1582,"high":1734,"low":946,"close":1727,"change":432,"percent_change":1213,"volume":1735,"transactions":9,"vwap":1727},"2025-12-29",76.78,701100,{"date":1737,"open":1738,"high":1739,"low":1716,"close":946,"change":190,"percent_change":1740,"volume":1741,"transactions":9,"vwap":946},"2025-12-26",76.24,76.46,-0.08,812400,{"date":1743,"open":953,"high":1734,"low":1252,"close":1663,"change":1011,"percent_change":1437,"volume":1744,"transactions":9,"vwap":1663},"2025-12-24",510500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1407,"change":1169,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1407},"2025-12-23",77.57,77.68,76.41,-1.39,825000,{"date":1753,"open":1426,"high":1419,"low":1267,"close":1754,"change":1044,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-22",77.58,0.3,1250100,{"date":1758,"open":1728,"high":1759,"low":1507,"close":1760,"change":1761,"percent_change":1037,"volume":1762,"transactions":9,"vwap":1760},"2025-12-19",77.65,77.35,0.33,2588200,{"date":1764,"open":1704,"high":1765,"low":1766,"close":1767,"change":1213,"percent_change":613,"volume":1768,"transactions":9,"vwap":1767},"2025-12-18",77.15,76.27,77.019997,1113100,{"date":1770,"open":1515,"high":1771,"low":1729,"close":1772,"change":233,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-17",77.51,76.61,-0.57,1554700,{"date":1776,"open":1754,"high":1777,"low":1778,"close":1779,"change":142,"percent_change":233,"volume":1780,"transactions":9,"vwap":1779},"2025-12-16",77.74,76.34,77.050003,993200,{"date":1782,"open":1783,"high":1754,"low":944,"close":1784,"change":243,"percent_change":575,"volume":1785,"transactions":9,"vwap":1784},"2025-12-15",77.12,77.39,1351400,{"date":1787,"open":1788,"high":1497,"low":1789,"close":960,"change":432,"percent_change":1213,"volume":1790,"transactions":9,"vwap":960},"2025-12-12",76.010002,75.54,1099500,{"date":1792,"open":1793,"high":1558,"low":1722,"close":1738,"change":285,"percent_change":400,"volume":1794,"transactions":9,"vwap":1738},"2025-12-11",76.099998,1256000,{"date":1796,"open":1274,"high":993,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-10",74.36,75.88,1.44,1.93,1499400,{"date":1803,"open":1804,"high":1612,"low":1804,"close":1805,"change":1806,"percent_change":1348,"volume":1807,"transactions":9,"vwap":1805},"2025-12-09",72.95,74.44,1.58,1347600,{"date":1809,"open":1810,"high":1050,"low":1150,"close":1067,"change":358,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1067},"2025-12-08",73.77,-1.03,1092500,{"date":1814,"open":1815,"high":1816,"low":1061,"close":1817,"change":431,"percent_change":1554,"volume":1818,"transactions":9,"vwap":1817},"2025-12-05",73.19,73.87,73.62,1070400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1319,"change":1445,"percent_change":122,"volume":1824,"transactions":9,"vwap":1319},"2025-12-04",72.64,73.46,72.34,1119700,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":347,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-03",72.040001,73.15,72.88,1.69,1737800,{"date":1833,"open":1159,"high":1834,"low":1091,"close":1835,"change":1479,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-02",73.54,71.67,-1.97,1638600,{"date":1839,"open":1840,"high":1841,"low":1300,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-01",73.96,75.019997,73.11,-1.46,-1.96,1454800,{"date":1847,"open":1275,"high":1722,"low":1848,"close":1848,"change":556,"percent_change":1301,"volume":1849,"transactions":9,"vwap":1848},"2025-11-28",74.57,453700,{"date":1851,"open":1591,"high":1852,"low":1853,"close":1854,"change":534,"percent_change":703,"volume":1855,"transactions":9,"vwap":1854},"2025-11-26",75.86,75.23,75.25,943600,{"date":1857,"open":1567,"high":969,"low":1567,"close":1376,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1376},"2025-11-25",1.04,1.4,1431500,{"date":1862,"open":1863,"high":1260,"low":1864,"close":1347,"change":346,"percent_change":1799,"volume":1865,"transactions":9,"vwap":1347},"2025-11-24",73.49,72.75,1436900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1142,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1142},"2025-11-21",71.49,74.3,71.23,2.22,3.12,1493400,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":642,"percent_change":1516,"volume":1879,"transactions":9,"vwap":1878},"2025-11-20",70.71,71.81,71.18,967200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1363,"percent_change":441,"volume":1886,"transactions":9,"vwap":1885},"2025-11-19",71.22,71.76,70.21,70.6,1158100,{"date":1888,"open":1889,"high":1890,"low":1125,"close":1891,"change":189,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-18",71.13,71.46,71.2,-0.07,1416400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":977,"percent_change":534,"volume":1900,"transactions":9,"vwap":1899},"2025-11-17",71.3,72.089996,70.77,71.25,1272000,{"date":1902,"open":1903,"high":1059,"low":1904,"close":1905,"change":1136,"percent_change":1120,"volume":1906,"transactions":9,"vwap":1905},"2025-11-14",72.73,71.33,71.43,1499900,{"date":1908,"open":1311,"high":1909,"low":1910,"close":1319,"change":1420,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1319},"2025-11-13",73.57,72.26,0.69,1447800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":232,"percent_change":1699,"volume":1919,"transactions":9,"vwap":1918},"2025-11-12",73.089996,73.63,72.65,72.84,967000,{"date":1921,"open":1016,"high":1016,"low":1917,"close":1922,"change":797,"percent_change":1755,"volume":1923,"transactions":9,"vwap":1922},"2025-11-11",73.22,1477800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1299,"change":575,"percent_change":1599,"volume":1929,"transactions":9,"vwap":1299},"2025-11-10",72.15,73.47,71.59,1470200,{"date":1931,"open":1932,"high":1134,"low":1933,"close":1134,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1134},"2025-11-07",70.39,70.18,1.84,2.63,1455600,{"date":1938,"open":1043,"high":1939,"low":1940,"close":1125,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1125},"2025-11-06",72.3,69.13,-1.95,-2.71,1700100,{"date":1945,"open":1868,"high":1312,"low":1946,"close":1947,"change":1948,"percent_change":102,"volume":1949,"transactions":9,"vwap":1947},"2025-11-05",70.89,72.010002,0.4,2364900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-04",70,73.53,68,71.61,6.97,10.78,4359300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1799,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-03",63.37,64.88,63.040001,64.64,2.28,4188300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1755,"percent_change":253,"volume":1973,"transactions":9,"vwap":1972},"2025-10-31",62.86,63.56,62.44,63.2,2065600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":642,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-30",62.67,64.33,62.32,62.9,0.93,1626100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1978,"change":368,"percent_change":325,"volume":1987,"transactions":9,"vwap":1978},"2025-10-29",62.88,63.19,62.15,1254600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":703,"percent_change":1699,"volume":1994,"transactions":9,"vwap":1993},"2025-10-28",63.71,64.040001,63.15,63.21,1277300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":963,"percent_change":971,"volume":2001,"transactions":9,"vwap":2000},"2025-10-27",64,64.48,63.18,63.54,1236900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":751,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-24",63.92,64.050003,63.48,63.84,0.39,876600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-23",63.27,64.18,63.080002,63.59,0.08,0.13,1560200,{"date":2020,"open":2021,"high":2022,"low":1961,"close":2023,"change":1622,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-22",64.23,64.83,63.51,-1.12,2194100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2021,"change":1755,"percent_change":400,"volume":2031,"transactions":9,"vwap":2021},"2025-10-21",63.42,64.32,63.28,1154200,{"date":2033,"open":2034,"high":1977,"low":2012,"close":2035,"change":2036,"percent_change":841,"volume":2037,"transactions":9,"vwap":2035},"2025-10-20",63.75,63.93,0.95,1328800,{"date":2039,"open":2040,"high":2028,"low":2040,"close":2041,"change":2036,"percent_change":1599,"volume":2042,"transactions":9,"vwap":2041},"2025-10-17",62.049999,62.98,1399100,{"date":2044,"open":2045,"high":2046,"low":27,"close":2047,"change":711,"percent_change":1119,"volume":2048,"transactions":9,"vwap":2047},"2025-10-16",63.39,63.85,62.029999,1451300,{"date":2050,"open":2000,"high":2051,"low":1984,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-15",63.87,63.25,-0.14,-0.22,1497500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2045,"change":2008,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2045},"2025-10-14",62.29,63.81,62.21,0.62,1541800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1592,"percent_change":1229,"volume":2069,"transactions":9,"vwap":2068},"2025-10-13",63.82,63.96,62.66,63,1347300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1170,"percent_change":1585,"volume":2076,"transactions":9,"vwap":2075},"2025-10-10",64.69,64.96,62.56,63.17,1301100,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":901,"percent_change":534,"volume":2082,"transactions":9,"vwap":2081},"2025-10-09",65,64.07,64.57,1404300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1593,"volume":2090,"transactions":9,"vwap":2088},"2025-10-08",64.68,65.15,63.63,64.73,-0.15,1699400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1962,"change":390,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1962},"2025-10-07",66.28,66.7,64.81,-1.76,1079000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1607,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-06",66.69,66.96,64.94,66.040001,-1.48,1151600,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":175,"percent_change":841,"volume":1337,"transactions":9,"vwap":2110},"2025-10-03",66.029999,67.35,67.029999,{"date":2112,"open":2113,"high":2103,"low":2114,"close":2108,"change":1037,"percent_change":39,"volume":2115,"transactions":9,"vwap":2108},"2025-10-02",65.46,65.2,1441400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":22,"percent_change":390,"volume":2122,"transactions":9,"vwap":2121},"2025-10-01",66.26,66.91,65.44,65.6,1157100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1045,"percent_change":253,"volume":2129,"transactions":9,"vwap":2128},"2025-09-30",65.97,66.46,65.25,66.37,1537300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-29",66.22,66.48,65.32,66.050003,-0.01,-0.02,910400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":286,"percent_change":774,"volume":2145,"transactions":9,"vwap":2144},"2025-09-26",65.73,66.39,65.43,66.059998,1030800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-25",67.019997,67.07,65.4,65.64,-2.11,-3.11,1207100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1843,"percent_change":2152,"volume":2161,"transactions":9,"vwap":2160},"2025-09-24",68.91,69.38,67.71,67.75,1005400,{"date":2163,"open":2164,"high":2165,"low":1954,"close":2166,"change":2167,"percent_change":1658,"volume":2168,"transactions":9,"vwap":2166},"2025-09-23",68.13,69.58,69.21,1.29,1181400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":513,"percent_change":132,"volume":2175,"transactions":9,"vwap":2174},"2025-09-22",67.91,68.22,67.5,67.92,1499800,{"date":2177,"open":2178,"high":1093,"low":2179,"close":2180,"change":2181,"percent_change":683,"volume":2182,"transactions":9,"vwap":2180},"2025-09-19",68.74,67.78,67.86,-0.69,5625800,{"date":2184,"open":2185,"high":2186,"low":2101,"close":2187,"change":2188,"percent_change":567,"volume":2189,"transactions":9,"vwap":2187},"2025-09-18",67.32,68.9,68.55,1.18,1391300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":221,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-17",68.44,69,67.099998,67.37,-1.49,1569100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1012,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-16",69.029999,69.11,67.9,68.39,-0.61,1258100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":295,"percent_change":524,"volume":2212,"transactions":9,"vwap":2211},"2025-09-15",68.94,69.28,68.43,68.81,1504500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1331,"percent_change":834,"volume":2219,"transactions":9,"vwap":2218},"2025-09-12",69.36,69.82,68.54,69.010002,1115000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-11",67.41,69.89,67.22,69.55,2.14,3.17,1328900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2222,"change":89,"percent_change":544,"volume":2234,"transactions":9,"vwap":2222},"2025-09-10",68.47,70.69,67.12,1939700,{"date":2236,"open":2173,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-09",67.94,66.98,67.65,-0.09,-0.13,1173600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-08",69.48,69.66,67,67.74,-1.69,-2.43,1546800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":768,"percent_change":1659,"volume":2258,"transactions":9,"vwap":2257},"2025-09-05",67.79,69.59,67.51,69.43,1360700,{"date":2260,"open":2233,"high":2164,"low":2261,"close":2179,"change":336,"percent_change":1021,"volume":2262,"transactions":9,"vwap":2179},"2025-09-04",66.61,1316300,{"date":2264,"open":2265,"high":2211,"low":2100,"close":2266,"change":1632,"percent_change":729,"volume":2267,"transactions":9,"vwap":2266},"2025-09-03",68.38,67.13,1482000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2203,"change":222,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2203},"2025-09-02",69.22,69.57,68.25,-1.71,1046200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2165,"change":2280,"percent_change":1394,"volume":2281,"transactions":9,"vwap":2165},"2025-08-29",69.040001,69.6,68.86,0.55,1021800,{"date":2283,"open":2284,"high":2270,"low":2210,"close":2200,"change":492,"percent_change":514,"volume":2285,"transactions":9,"vwap":2200},"2025-08-28",68.95,1964100,{"date":2287,"open":1092,"high":2288,"low":2289,"close":2290,"change":1740,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-27",69.52,68.27,68.98,-0.12,1760400,{"date":2294,"open":2295,"high":1933,"low":2279,"close":2296,"change":2297,"percent_change":994,"volume":2298,"transactions":9,"vwap":2296},"2025-08-26",69.8,69.059998,0.59,1699900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2231,"change":1723,"percent_change":728,"volume":2304,"transactions":9,"vwap":2231},"2025-08-25",69.27,69.53,68.42,1924800,{"date":2306,"open":2307,"high":1109,"low":2308,"close":2278,"change":767,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2278},"2025-08-22",68.75,68.66,2.04,1436400,{"date":2312,"open":2203,"high":2313,"low":2179,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-21",68.58,68.21,-0.43,-0.63,1030600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1761,"percent_change":253,"volume":2324,"transactions":9,"vwap":2323},"2025-08-20",68.33,68.97,68.19,68.64,2059300,{"date":2326,"open":2224,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1219,"volume":2331,"transactions":9,"vwap":2329},"2025-08-19",68.51,66.78,68.31,1.09,1624500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2224,"change":555,"percent_change":827,"volume":2337,"transactions":9,"vwap":2224},"2025-08-18",67.84,68.35,67.21,1205300,{"date":2339,"open":2340,"high":2157,"low":2239,"close":2334,"change":1892,"percent_change":451,"volume":2341,"transactions":9,"vwap":2334},"2025-08-15",68.28,1675400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2171,"change":1169,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2171},"2025-08-14",68.37,68.67,67.31,-1.57,2045700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1093,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1093},"2025-08-13",67.6,69.099998,67.23,1.49,2.21,1892300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2173,"change":1859,"percent_change":82,"volume":2362,"transactions":9,"vwap":2173},"2025-08-12",67.080002,67.87,66.099998,2751900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2361,"change":473,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2361},"2025-08-11",66.14,66.73,65.9,0.24,2099400,{"date":2371,"open":2108,"high":2372,"low":2373,"close":2374,"change":491,"percent_change":513,"volume":2375,"transactions":9,"vwap":2374},"2025-08-08",66.52,64.9,65.94,1932000,{"date":2377,"open":2359,"high":2378,"low":2379,"close":2367,"change":1012,"percent_change":2316,"volume":2380,"transactions":9,"vwap":2367},"2025-08-07",67.7,65.63,2906300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2354,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-06",64.82,66.35,64.31,66.32,2.3,3058300,{"date":2390,"open":2118,"high":2391,"low":2068,"close":2022,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2022},"2025-08-05",67.46,-5.19,-7.41,4502200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2309,"percent_change":1349,"volume":2401,"transactions":9,"vwap":2400},"2025-08-04",68.059998,70.93,67.82,70.019997,3190800,{"date":2403,"open":2404,"high":2203,"low":2247,"close":2405,"change":1761,"percent_change":1627,"volume":2406,"transactions":9,"vwap":2405},"2025-08-01",67.64,67.98,1557900,{"date":2408,"open":2320,"high":1940,"low":2409,"close":2239,"change":1119,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2239},"2025-07-31",67.45,-2.77,1779500,{"date":2413,"open":2414,"high":2415,"low":1101,"close":2165,"change":971,"percent_change":357,"volume":2416,"transactions":9,"vwap":2165},"2025-07-30",70.089996,70.54,1666700,{"date":2418,"open":2419,"high":1102,"low":2420,"close":2421,"change":1437,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-29",70.65,69.83,70.050003,-0.58,1453100,{"date":2425,"open":1890,"high":1890,"low":2426,"close":2427,"change":211,"percent_change":1170,"volume":2428,"transactions":9,"vwap":2427},"2025-07-28",70.099998,70.46,1715300,{"date":2430,"open":2431,"high":2431,"low":1870,"close":1890,"change":390,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1890},"2025-07-25",71.96,-1.6,2049700,{"date":2435,"open":29,"high":2436,"low":2437,"close":2438,"change":2347,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-24",74.28,72.59,72.62,-2.12,1059000,{"date":2442,"open":2438,"high":990,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-23",72.32,74.19,1.99,2.76,2134400,{"date":2449,"open":2245,"high":1051,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-22",69.42,72.2,3.13,4.53,1383700,{"date":2456,"open":1086,"high":2457,"low":2458,"close":2459,"change":1053,"percent_change":1054,"volume":2460,"transactions":9,"vwap":2459},"2025-07-21",70.19,69.050003,69.07,1157300,{"date":2462,"open":2463,"high":2464,"low":2186,"close":2352,"change":2465,"percent_change":2422,"volume":2466,"transactions":9,"vwap":2352},"2025-07-18",69.79,70.23,-0.4,1177900,{"date":2468,"open":2469,"high":1108,"low":2458,"close":2470,"change":54,"percent_change":985,"volume":2471,"transactions":9,"vwap":2470},"2025-07-17",69.37,69.5,1350500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-16",70.72,71.19,68.71,69.32,-1.32,-1.87,2134900,{"date":2482,"open":2483,"high":1036,"low":1885,"close":2484,"change":1054,"percent_change":190,"volume":2485,"transactions":9,"vwap":2484},"2025-07-15",70.98,70.64,4111200,{"date":2487,"open":2488,"high":1060,"low":2277,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-14",70.38,70.68,-2.74,-3.73,3299500,{"date":2494,"open":1869,"high":1869,"low":2495,"close":2496,"change":2497,"percent_change":2196,"volume":2498,"transactions":9,"vwap":2496},"2025-07-11",73.13,73.42,-1.11,1446700,{"date":2500,"open":1133,"high":1390,"low":1810,"close":1368,"change":1030,"percent_change":1420,"volume":2501,"transactions":9,"vwap":1368},"2025-07-10",1068200,{"date":2503,"open":2504,"high":1392,"low":1142,"close":2505,"change":73,"percent_change":431,"volume":2506,"transactions":9,"vwap":2505},"2025-07-09",74.54,74.16,763900,{"date":2508,"open":2509,"high":2510,"low":1922,"close":2511,"change":1420,"percent_change":643,"volume":2512,"transactions":9,"vwap":2511},"2025-07-08",73.43,74.58,73.95,1329100,{"date":2514,"open":2515,"high":1298,"low":2516,"close":1018,"change":711,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1018},"2025-07-07",74.13,73.019997,-1.63,1393000,{"date":2520,"open":2521,"high":1841,"low":2522,"close":2523,"change":805,"percent_change":985,"volume":2524,"transactions":9,"vwap":2523},"2025-07-03",74.5,74.33,74.67,699000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1730,"percent_change":1730,"volume":2531,"transactions":9,"vwap":2530},"2025-07-02",74.23,74.66,73.68,74.48,1459100,{"date":2533,"open":2534,"high":1255,"low":2535,"close":2530,"change":861,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2530},"2025-07-01",72.81,72.21,1.96,1602500,{"date":2539,"open":1822,"high":2540,"low":1150,"close":2541,"change":2054,"percent_change":963,"volume":2542,"transactions":9,"vwap":2541},"2025-06-30",73.72,73.050003,1467400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":663,"percent_change":473,"volume":2549,"transactions":9,"vwap":2548},"2025-06-27",73.35,73.76,72.89,73.27,2251300,{"date":2551,"open":2552,"high":2553,"low":1034,"close":1828,"change":285,"percent_change":1627,"volume":2554,"transactions":9,"vwap":1828},"2025-06-26",73.17,73.88,1396800,{"date":2556,"open":2557,"high":1036,"low":1043,"close":2558,"change":1062,"percent_change":894,"volume":2559,"transactions":9,"vwap":2558},"2025-06-25",72.47,72.79,1236000,{"date":2561,"open":2562,"high":1159,"low":2563,"close":1362,"change":1152,"percent_change":575,"volume":2564,"transactions":9,"vwap":1362},"2025-06-24",71.92,71.7,2083100,{"date":2566,"open":1043,"high":1043,"low":2567,"close":2568,"change":2240,"percent_change":2241,"volume":2569,"transactions":9,"vwap":2568},"2025-06-23",70.86,71.89,1890700,{"date":2571,"open":1355,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-20",72.96,71.29,71.98,0.85,1.19,3332800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":1889,"change":1021,"percent_change":1307,"volume":2583,"transactions":9,"vwap":1889},"2025-06-18",70.16,71.38,69.77,2312300,{"date":2585,"open":2586,"high":2587,"low":2255,"close":2580,"change":1363,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2580},"2025-06-17",70.31,70.94,-0.85,1838200,{"date":2591,"open":2592,"high":2593,"low":1932,"close":2594,"change":335,"percent_change":462,"volume":2595,"transactions":9,"vwap":2594},"2025-06-16",70.51,71.16,70.76,1703400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2457,"change":368,"percent_change":870,"volume":2601,"transactions":9,"vwap":2457},"2025-06-13",70.52,70.75,69.62,1480500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":190,"percent_change":1740,"volume":2608,"transactions":9,"vwap":2607},"2025-06-12",70.59,71.34,70.32,71.080002,1189200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1593,"percent_change":525,"volume":2615,"transactions":9,"vwap":2614},"2025-06-11",71.41,72.71,70.73,71.14,845500,{"date":2617,"open":2618,"high":2619,"low":2598,"close":2620,"change":400,"percent_change":39,"volume":2621,"transactions":9,"vwap":2620},"2025-06-10",71.099998,72.54,71.37,971700,{"date":2623,"open":2624,"high":1313,"low":2600,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-06-09",70.37,70.9,0.53,0.75,1100700,{"date":2630,"open":2631,"high":2573,"low":2632,"close":2624,"change":451,"percent_change":2053,"volume":2633,"transactions":9,"vwap":2624},"2025-06-06",71.12,70.27,1052300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2016,"percent_change":1062,"volume":2640,"transactions":9,"vwap":2639},"2025-06-05",70.53,70.92,70.11,70.47,865100,{"date":2642,"open":2643,"high":1291,"low":2644,"close":1932,"change":977,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1932},"2025-06-04",70.49,69.91,-0.26,1210600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":483,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-03",69.44,71.050003,69.080002,70.57,1.45,2191300,{"date":2656,"open":2255,"high":2657,"low":2658,"close":2659,"change":2315,"percent_change":2204,"volume":2660,"transactions":9,"vwap":2659},"2025-06-02",69.94,68.63,69.56,2497200,{"date":2662,"open":1282,"high":1133,"low":2663,"close":2664,"change":306,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-05-30",69.61,69.99,-2.76,3123100,{"date":2668,"open":2669,"high":2540,"low":2563,"close":2574,"change":2670,"percent_change":1119,"volume":2671,"transactions":9,"vwap":2574},"2025-05-29",73.38,-1.42,1438700,{"date":2673,"open":1822,"high":1276,"low":1360,"close":1142,"change":2645,"percent_change":544,"volume":2674,"transactions":9,"vwap":1142},"2025-05-28",1299600,{"date":2676,"open":2574,"high":2528,"low":2677,"close":1148,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":1148},"2025-05-27",71.94,2.01,2.81,1915600,{"date":2682,"open":2613,"high":2677,"low":2683,"close":2684,"change":1045,"percent_change":1103,"volume":2685,"transactions":9,"vwap":2684},"2025-05-23",70.41,71.65,1535000,{"date":2687,"open":2688,"high":2451,"low":2689,"close":1904,"change":316,"percent_change":2690,"volume":2691,"transactions":9,"vwap":1904},"2025-05-22",72.029999,71.11,-1.04,1471300,{"date":2693,"open":1150,"high":2694,"low":2695,"close":2696,"change":389,"percent_change":1479,"volume":2697,"transactions":9,"vwap":2696},"2025-05-21",73.58,71.91,72.080002,2097800,{"date":2699,"open":1134,"high":1042,"low":1134,"close":2495,"change":2167,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2495},"2025-05-20",1.8,1500900,{"date":2703,"open":1928,"high":1947,"low":2704,"close":2705,"change":1228,"percent_change":524,"volume":2706,"transactions":9,"vwap":2705},"2025-05-19",70.8,71.84,1216800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1020,"volume":2714,"transactions":9,"vwap":2712},"2025-05-16",71.58,72.11,70.7,72.050003,0.51,1036200,{"date":2716,"open":2464,"high":2684,"low":2657,"close":1117,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1117},"2025-05-15",1.46,2.08,1134500,{"date":2721,"open":2722,"high":1099,"low":2723,"close":2724,"change":2725,"percent_change":21,"volume":2726,"transactions":9,"vwap":2724},"2025-05-14",70.33,69.64,70.080002,-0.46,1568400,{"date":2728,"open":2419,"high":2593,"low":2463,"close":2415,"change":514,"percent_change":1079,"volume":2729,"transactions":9,"vwap":2415},"2025-05-13",1498200,{"date":2731,"open":2606,"high":1904,"low":2732,"close":2639,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2639},"2025-05-12",69.51,1.83,2.67,1564600,{"date":2737,"open":2200,"high":1083,"low":2289,"close":2323,"change":534,"percent_change":970,"volume":2738,"transactions":9,"vwap":2323},"2025-05-09",2009800,{"date":2740,"open":2741,"high":2158,"low":2238,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-08",67.24,68.89,2.32,3.49,2108600,{"date":2747,"open":2748,"high":2171,"low":2749,"close":2750,"change":1761,"percent_change":1420,"volume":2751,"transactions":9,"vwap":2750},"2025-05-07",66.6,65.86,66.57,1438000,{"date":2753,"open":2754,"high":2171,"low":2755,"close":2756,"change":142,"percent_change":1438,"volume":2757,"transactions":9,"vwap":2756},"2025-05-06",66.97,65.99,66.24,1935100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":910,"percent_change":2536,"volume":2764,"transactions":9,"vwap":2763},"2025-05-05",65.07,67.3,62.6,66.58,2289300,{"date":2766,"open":2767,"high":2768,"low":2385,"close":2769,"change":243,"percent_change":673,"volume":2770,"transactions":9,"vwap":2769},"2025-05-02",65.7,65.83,65.3,2469300,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1438,"percent_change":834,"volume":2777,"transactions":9,"vwap":2776},"2025-05-01",64.86,65.56,63.69,64.46,1337500,{"date":2779,"open":2780,"high":2781,"low":2013,"close":2782,"change":222,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-04-30",65.39,65.66,64.97,-1.8,1059800,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":2297,"percent_change":1293,"volume":2790,"transactions":9,"vwap":2789},"2025-04-29",65.17,66.59,66.16,663400,{"date":2792,"open":2793,"high":2794,"low":2088,"close":2795,"change":1948,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-04-28",65.53,66.11,65.57,0.61,1224500,{"date":2799,"open":2800,"high":2361,"low":2385,"close":2787,"change":379,"percent_change":2432,"volume":2801,"transactions":9,"vwap":2787},"2025-04-25",65.68,736900,{"date":2803,"open":2804,"high":2126,"low":2085,"close":2805,"change":955,"percent_change":1464,"volume":2304,"transactions":9,"vwap":2805},"2025-04-24",65.65,66.23,{"date":181,"open":2768,"high":2807,"low":2808,"close":2809,"change":142,"percent_change":1699,"volume":2810,"transactions":9,"vwap":2809},66.92,64.92,65.49,899400]