[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDEV":3,"homepage-market-summary":30,"stock-historical-IDEV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDEV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Core MSCI International Developed Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0006,2.68791,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},89.58,89.37,89.745,89.04,88.67,0.91,1.03,2172613.426104,93.86,78.099998,1818924.824430048,72.8,2394,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},69.19,1623981,592753206.107512,28.6,"2025-04-22",[182,185,195,206,217,228,238,248,257,268,279,290,301,311,322,333,342,353,364,373,382,393,402,412,422,431,442,451,461,472,481,492,501,512,523,532,542,553,563,571,578,587,595,606,615,626,637,648,657,665,676,686,697,708,717,726,736,746,756,765,772,780,788,795,801,809,816,824,832,841,849,857,865,873,879,885,891,898,903,911,919,924,930,938,946,953,960,965,971,978,981,989,996,1003,1011,1019,1026,1035,1039,1045,1051,1056,1061,1070,1076,1082,1090,1095,1100,1107,1116,1122,1128,1134,1139,1148,1153,1160,1167,1173,1181,1187,1193,1200,1206,1215,1223,1231,1239,1248,1256,1264,1273,1282,1290,1299,1308,1316,1324,1332,1340,1349,1356,1363,1370,1377,1384,1393,1402,1410,1415,1423,1430,1436,1441,1446,1451,1456,1464,1470,1476,1481,1486,1491,1498,1504,1512,1519,1525,1532,1538,1543,1550,1555,1563,1570,1575,1581,1588,1594,1600,1607,1615,1621,1626,1633,1640,1648,1655,1662,1669,1676,1683,1690,1696,1703,1710,1718,1724,1730,1738,1744,1749,1754,1759,1766,1770,1777,1783,1789,1795,1802,1808,1815,1823,1830,1838,1845,1852,1859,1867,1873,1880,1887,1891,1898,1904,1910,1917,1925,1932,1939,1945,1951,1957,1962,1968,1975,1981,1986,1991,1998,2005,2010,2017,2024,2032,2038,2043,2049,2055,2059,2065,2071,2077,2084,2089,2096,2102,2109,2113,2117,2124,2129,2135,2140,2147,2153,2159,2165,2171,2178,2185,2192,2200,2207,2214,2221,2228,2236,2242,2248,2255,2262,2268,2274,2280,2287,2294,2301,2308,2314,2321,2328,2335,2342,2349,2356,2362,2370,2377,2384,2393,2401,2407,2412,2419,2426,2431,2438,2444,2451,2456,2463,2471,2476,2481,2487,2492,2498,2503,2510,2517,2523,2529,2537,2544,2551,2556,2563,2569,2575,2580,2585,2589,2593,2598,2603,2608,2614,2621,2626,2632,2638,2645,2652,2656,2663,2670,2677,2684,2690,2697,2703,2710,2715,2721,2730,2737,2744,2750,2757,2764,2771,2778],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},13423,89.4664,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",89.09,89.14,88.175,-0.81,-0.91,5188914.7005,22171,88.6369,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",90.32,90.335,89.385,89.48,-0.5,-0.56,2593919.818443,16295,89.7484,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",90.07,90.11,89.43,89.98,-0.4,-0.44,1160603.180121,10749,89.793,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",90.34,90.82,89.97,90.38,-0.47,-0.52,1400341.859281,11591,90.3841,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":159,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",90.54,90.95,90.25,90.85,0.82,2015966.76713,9863,90.7205,{"date":239,"open":240,"high":241,"low":242,"close":209,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",90.06,90.39,89.555,-0.28,-0.31,1763679.373092,12524,90.0317,{"date":249,"open":250,"high":250,"low":251,"close":241,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",91.085,90.12,-1.49,-1.62,1409927.69392,11683,90.5508,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",91.71,92.085,91.335,91.88,0.43,0.47,1828990.658119,11999,91.6452,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",91.43,91.63,91.065,91.45,0.85,0.94,1175810.286688,8360,91.3785,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",90.63,90.68,90.275,90.6,-0.79,-0.86,1405776.952937,10213,90.4629,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",91.59,91.65,91.29,91.39,0.87,0.96,1006435.518009,10833,91.433,{"date":302,"open":303,"high":304,"low":211,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",91.27,91.495,90.52,-0.32,-0.35,2254375.065307,12083,90.9758,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",90.91,90.99,90.515,90.84,-0.37,-0.41,1464526.57245,13276,90.7866,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",91.11,91.695,90.825,91.21,-0.67,-0.73,1573001.581598,11841,91.2758,{"date":334,"open":335,"high":336,"low":337,"close":262,"change":274,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",92.1,92.18,91.755,0.93,2416337.727629,13412,91.8405,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",91.35,91.6,90.915,91.03,-0.8,-0.87,1542473.634023,16185,91.1582,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",92.57,92.58,91.73,91.83,-1.06,-1.14,7242139.319407,33414,92.0793,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":224,"percent_change":202,"volume":370,"transactions":371,"vwap":372},"2026-09-08",93.37,93.45,92.845,92.89,772702.438833,10431,93.134,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",93.06,93.61,93.41,-0.02,817398.846192,8614,93.3887,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",93.165,93.555,92.87,93.43,1.12,1.21,945797.730877,10351,93.2878,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",91.87,92.31,0.6,0.65,1826560.774574,11278,92.1613,{"date":403,"open":404,"high":405,"low":406,"close":259,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",92.27,92.42,91.555,-0.92,-0.99,1363843.987087,12865,91.9978,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":243,"volume":419,"transactions":420,"vwap":421},"2026-08-31",93.11,93.19,92.45,92.63,-0.26,1070511.891869,11229,92.6437,{"date":423,"open":424,"high":25,"low":425,"close":369,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",93.64,92.68,-0.36,-0.39,1976443.541604,14965,93.0139,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",93.24,93.3165,92.8921,93.25,-0.09,-0.1,848492.769112,9221,93.1262,{"date":443,"open":444,"high":25,"low":445,"close":446,"change":447,"percent_change":224,"volume":448,"transactions":449,"vwap":450},"2026-08-26",93.69,93.295,93.34,-0.49,1016787.436413,7842,93.4375,{"date":452,"open":367,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",93.855,93.355,93.83,0.7,0.75,755578.129458,8302,93.6496,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",93.05,93.215,92.92,93.13,-0.18,-0.19,753216.97921,9750,93.1012,{"date":473,"open":474,"high":377,"low":475,"close":476,"change":477,"percent_change":234,"volume":478,"transactions":479,"vwap":480},"2026-08-21",93.21,93.145,93.31,0.76,1666709.684668,14726,93.2883,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",92.5,92.98,92.365,92.55,-0.22,-0.24,1394695.009374,12953,92.5671,{"date":493,"open":369,"high":466,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",92.53,92.77,0.41,0.44,6051888.961292,14809,92.7483,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",92.83,93.04,92.29,92.36,-1.04,-1.11,1903304.106074,12026,92.4645,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",93.55,93.72,93.305,93.4,-0.16,-0.17,4221246.83382,12465,93.5417,{"date":524,"open":525,"high":526,"low":377,"close":527,"change":528,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",93.66,93.8,93.56,0,759746.423105,10862,93.5512,{"date":533,"open":534,"high":535,"low":536,"close":527,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",93.48,93.675,93.33,0.2,0.21,1029911.856164,10663,93.4948,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",93.53,93.6,93.2,93.36,0.39,0.42,1039436.624196,10715,93.3143,{"date":554,"open":436,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",93.385,92.81,92.97,0.07,0.08,965688.480496,10005,93.0201,{"date":564,"open":504,"high":565,"low":566,"close":567,"change":318,"percent_change":213,"volume":568,"transactions":569,"vwap":570},"2026-08-10",93.135,92.84,92.9,904748.568257,10904,92.9745,{"date":572,"open":573,"high":377,"low":574,"close":476,"change":23,"percent_change":388,"volume":575,"transactions":576,"vwap":577},"2026-08-07",93.39,92.995,970055.306208,14029,93.1651,{"date":579,"open":486,"high":580,"low":581,"close":582,"change":583,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",92.7,92.161,92.28,-0.06,1462927.203706,10689,92.3433,{"date":588,"open":589,"high":495,"low":590,"close":591,"change":142,"percent_change":152,"volume":592,"transactions":593,"vwap":594},"2026-08-05",92.67,92.305,92.34,769816.371932,10482,92.4987,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",91.57,92.145,91.4238,92.02,1.07,1.18,1125887.184828,15702,91.8766,{"date":607,"open":608,"high":609,"low":305,"close":231,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",90.69,91.01,0.46,0.51,3432597.253796,17829,90.8325,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",90.67,90.75,89.75,90.49,-0.66,-0.72,3598891.053344,22067,90.4101,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",90.17,91.205,90,91.15,2.26,2.54,1063718.763877,10119,90.8625,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",89.27,90.165,88.565,88.89,-0.53,-0.59,1147096.407342,13448,89.1148,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":112,"percent_change":112,"volume":654,"transactions":655,"vwap":656},"2026-07-28",88.815,89.65,88.765,89.42,1333684.739375,11480,89.3887,{"date":658,"open":659,"high":660,"low":661,"close":210,"change":497,"percent_change":52,"volume":662,"transactions":663,"vwap":664},"2026-07-27",89.76,89.86,89.01,938318.937513,9468,89.2828,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",89,89.45,88.8,88.99,0.5,0.57,960725.317671,9584,89.0916,{"date":677,"open":678,"high":642,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",88.47,88.215,88.49,-1.18,-1.32,933257.105703,10813,88.4778,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",89.79,89.94,89.59,89.67,0.23,0.26,3055419.754626,11902,89.7419,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",88.94,89.515,88.6,89.44,1.16,1.31,1193106.069172,10993,89.1758,{"date":709,"open":710,"high":188,"low":711,"close":712,"change":713,"percent_change":329,"volume":714,"transactions":715,"vwap":716},"2026-07-20",88.925,88.19,88.28,-0.65,931913.089625,10985,88.548,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":213,"percent_change":447,"volume":723,"transactions":724,"vwap":725},"2026-07-17",88.32,89.075,88.29,88.93,895445.09172,10592,88.8476,{"date":727,"open":728,"high":729,"low":730,"close":18,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",89.21,89.69,89.095,-0.62,-0.69,877584.984253,9611,89.3578,{"date":737,"open":659,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",90.16,89.35,89.99,0.53,0.59,879785.102382,10172,89.8089,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":456,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",89.66,90.13,89.3897,89.46,0.79,674241.777874,11368,89.6375,{"date":757,"open":758,"high":18,"low":759,"close":760,"change":286,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",89.24,88.625,88.76,-0.96,1392889.385132,14160,88.9121,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":549,"percent_change":264,"volume":771,"transactions":9,"vwap":770},"2026-07-10",89.47,89.8,89.0049973,89.62,1250500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":610,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-09",88.91,89.41,88.9,89.2,0.52,1062900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":328,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-08",88.34,88.766,87.81,88.74,-0.75,1506800,{"date":789,"open":790,"high":791,"low":728,"close":775,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":775},"2026-07-07",90.099998,90.23,-1.05,-1.16,1029800,{"date":796,"open":749,"high":797,"low":798,"close":799,"change":66,"percent_change":45,"volume":800,"transactions":9,"vwap":799},"2026-07-06",90.505,90.029999,90.46,3318600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":601,"volume":808,"transactions":9,"vwap":806},"2026-07-02",89.74,90.265,88.989,89.56,0.95,1046200,{"date":810,"open":680,"high":811,"low":812,"close":813,"change":212,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",88.935,88.31,88.61,-0.45,6464500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":142,"volume":823,"transactions":9,"vwap":821},"2026-06-30",88.79,89.07,88.52,89.010002,0.28,1196000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":38,"volume":831,"transactions":9,"vwap":829},"2026-06-29",88.42,88.75,87.835,88.73,0.64,2298800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",88.010002,88.59,87.95,88.089996,-0.48,-0.54,868000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":752,"volume":848,"transactions":9,"vwap":846},"2026-06-25",88.78,89.050003,88.22,88.57,0.69,1136000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":519,"volume":856,"transactions":9,"vwap":854},"2026-06-24",87.67,88.12,87.525,87.88,-0.15,1373200,{"date":858,"open":859,"high":678,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",88.07,87.83,88.029999,-1.66,-1.85,1496100,{"date":866,"open":867,"high":868,"low":869,"close":729,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":729},"2026-06-22",89.64,89.9,89.545,0.13,0.15,743800,{"date":874,"open":875,"high":875,"low":876,"close":806,"change":877,"percent_change":152,"volume":878,"transactions":9,"vwap":806},"2026-06-18",89.92,89.39,0.31,1172000,{"date":880,"open":881,"high":220,"low":882,"close":883,"change":202,"percent_change":731,"volume":884,"transactions":9,"vwap":883},"2026-06-17",90.33,89.084999,89.25,2929800,{"date":886,"open":208,"high":640,"low":887,"close":888,"change":889,"percent_change":122,"volume":890,"transactions":9,"vwap":888},"2026-06-16",89.77,89.81,0.22,2356600,{"date":892,"open":893,"high":894,"low":895,"close":690,"change":348,"percent_change":896,"volume":897,"transactions":9,"vwap":690},"2026-06-15",90.2,90.24,89.52,-0.89,1741300,{"date":899,"open":900,"high":901,"low":729,"close":241,"change":147,"percent_change":549,"volume":902,"transactions":9,"vwap":241},"2026-06-12",90.080002,90.64,659600,{"date":904,"open":846,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",90.155,88.040001,90.010002,2.45,2.8,1258100,{"date":912,"open":913,"high":914,"low":853,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",88.17,88.7,87.56,-1.19,-1.34,2420100,{"date":920,"open":921,"high":887,"low":922,"close":827,"change":107,"percent_change":558,"volume":923,"transactions":9,"vwap":827},"2026-06-09",89.49,87.37,1642900,{"date":925,"open":926,"high":728,"low":927,"close":928,"change":610,"percent_change":778,"volume":929,"transactions":9,"vwap":928},"2026-06-08",88.96,88.515,88.69,1095300,{"date":931,"open":932,"high":221,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",89.95,87.99,88.23,-2.33,-2.57,945000,{"date":939,"open":940,"high":941,"low":640,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",90.26,90.655,90.56,0.72,0.8,844500,{"date":947,"open":219,"high":219,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",89.82,89.84,-0.82,-0.9,788600,{"date":954,"open":749,"high":955,"low":749,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",90.72,90.66,0.56,0.62,1245300,{"date":961,"open":948,"high":962,"low":668,"close":790,"change":244,"percent_change":963,"volume":964,"transactions":9,"vwap":790},"2026-06-01",90.51,-0.34,1332100,{"date":966,"open":230,"high":967,"low":222,"close":968,"change":969,"percent_change":870,"volume":970,"transactions":9,"vwap":968},"2026-05-29",91.0049973,90.41,0.12,1475500,{"date":972,"open":768,"high":973,"low":974,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-28",90.55,89.611,90.29,0.04,1182700,{"date":979,"open":620,"high":942,"low":790,"close":232,"change":426,"percent_change":212,"volume":980,"transactions":9,"vwap":232},"2026-05-27",1183400,{"date":982,"open":983,"high":313,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",90.7,90.35,90.61,0.98,1.09,840900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":855,"percent_change":519,"volume":995,"transactions":9,"vwap":994},"2026-05-22",89.83,90.059998,89.51,89.63,1137900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":549,"percent_change":264,"volume":1002,"transactions":9,"vwap":1001},"2026-05-21",88.58,90.089996,88.51,89.78,1062200,{"date":1004,"open":1005,"high":17,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",88.099998,88,89.36,1.37,1.56,1109800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":933,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":933},"2026-05-19",88.019997,88.415,87.76,-0.63,-0.71,1492900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":477,"percent_change":296,"volume":1025,"transactions":9,"vwap":1024},"2026-05-18",88.43,88.71,87.87,88.62,1283700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",88.074997,88.21,87.738,87.86,-1.51,-1.69,1010400,{"date":1036,"open":806,"high":729,"low":1037,"close":18,"change":519,"percent_change":468,"volume":1038,"transactions":9,"vwap":18},"2026-05-14",89.31,786200,{"date":1040,"open":1041,"high":1042,"low":774,"close":1043,"change":147,"percent_change":263,"volume":1044,"transactions":9,"vwap":1043},"2026-05-13",88.98,89.57,89.54,1295300,{"date":1046,"open":926,"high":1047,"low":1048,"close":1049,"change":814,"percent_change":201,"volume":1050,"transactions":9,"vwap":1049},"2026-05-12",89.245,88.405,89.16,1049800,{"date":1052,"open":1053,"high":1054,"low":751,"close":1053,"change":437,"percent_change":438,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",89.61,89.828,938800,{"date":1057,"open":690,"high":619,"low":1058,"close":1059,"change":274,"percent_change":297,"volume":1060,"transactions":9,"vwap":1059},"2026-05-08",89.26,89.7,1249500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",90.3,90.345,88.77,88.85,-1.38,-1.53,1372900,{"date":1071,"open":932,"high":1072,"low":660,"close":791,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":791},"2026-05-06",90.31,2.19,2.49,1353900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":906,"change":102,"percent_change":703,"volume":1081,"transactions":9,"vwap":906},"2026-05-05",87.82,88.135,87.44,1030700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":360,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",87.61,87.91,86.74,87.029999,-1.29,1116800,{"date":1091,"open":1092,"high":760,"low":1093,"close":913,"change":519,"percent_change":468,"volume":1094,"transactions":9,"vwap":913},"2026-05-01",88.27,88.13,1972500,{"date":1096,"open":1080,"high":641,"low":1097,"close":782,"change":1098,"percent_change":908,"volume":1099,"transactions":9,"vwap":782},"2026-04-30",87.24,2.11,1516100,{"date":1101,"open":1102,"high":1086,"low":1103,"close":1104,"change":349,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-29",86.71,85.92,86.23,-1,1189900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",87.12,87.355,86.805,87.099998,-0.38,-0.43,843000,{"date":1117,"open":1118,"high":834,"low":1119,"close":1120,"change":243,"percent_change":306,"volume":1121,"transactions":9,"vwap":1120},"2026-04-27",87.85,87.425,87.48,1323100,{"date":1123,"open":1124,"high":1031,"low":1125,"close":1015,"change":548,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1015},"2026-04-24",87.49,87.235,0.45,856200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":922,"change":621,"percent_change":786,"volume":1133,"transactions":9,"vwap":922},"2026-04-23",87.75,88.084999,86.425,1389500,{"date":1135,"open":1136,"high":782,"low":1137,"close":861,"change":152,"percent_change":127,"volume":1138,"transactions":9,"vwap":861},"2026-04-22",88.24,87.74,1328900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",89.040001,89.13,87.57,87.68,-1.93,-2.15,1514300,{"date":1149,"open":653,"high":1053,"low":926,"close":1053,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1053},"2026-04-20",-0.3,-0.33,954500,{"date":1154,"open":790,"high":1155,"low":888,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",90.555,89.91,1.15,1.3,1140200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":760,"change":487,"percent_change":1165,"volume":1166,"transactions":9,"vwap":760},"2026-04-16",89.22,89.28,88.5,-0.25,1062800,{"date":1168,"open":926,"high":1169,"low":1170,"close":1041,"change":468,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1041},"2026-04-15",89.059998,88.695,-0.21,1485300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":296,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",88.86,89.29,88.725,89.17,0.77,1167900,{"date":1182,"open":1109,"high":1183,"low":1184,"close":1185,"change":957,"percent_change":830,"volume":1186,"transactions":9,"vwap":1185},"2026-04-13",88.455,87.044998,88.4,1786700,{"date":1188,"open":852,"high":1189,"low":1190,"close":1191,"change":889,"percent_change":122,"volume":1192,"transactions":9,"vwap":1191},"2026-04-10",88.265,87.54,87.84,821000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":418,"percent_change":1150,"volume":1199,"transactions":9,"vwap":1198},"2026-04-09",86.97,88.025002,86.85,87.62,1164300,{"date":1201,"open":1029,"high":721,"low":1202,"close":854,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":854},"2026-04-08",87.285,3.11,3.67,2507100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-07",84.2,84.93,83.47,84.77,-0.07,-0.08,1873100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":672,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",84.42,85.010002,84.405,84.84,0.48,1382700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":223,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-02",83.019997,84.72,82.98,84.36,-0.55,1518900,{"date":1232,"open":1211,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-01",85.395,84.49,84.83,1.26,1.51,1699500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",82.23,83.6,81.87,83.57,2.56,3.16,2444300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":871,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",81.62,81.81,80.655,81.010002,0.19,1556500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":622,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-27",81.23,81.71,80.61,80.86,-0.88,1248800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",82.26,82.92,81.515,81.58,-1.65,-1.98,1451400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-25",83.43,83.62,82.74,83.23,1.22,1.49,1504300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":201,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-24",81.47,82.54,81.32,82.010002,-0.61,4990800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-23",82.19,83.485,81.77,82.51,1.94,2.41,2545600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-20",82.6,82.66,80.17,80.57,-2.42,-2.92,2195200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":306,"volume":1315,"transactions":9,"vwap":1313},"2026-03-19",81.75,83.48,81.6,82.99,-0.27,1967000,{"date":1317,"open":1318,"high":1217,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-18",84.24,83.17,83.26,-1.48,-1.75,1986300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":122,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",84.96,85.225,84.63,84.74,0.3,2815200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1234,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1234},"2026-03-16",84.089996,84.69,83.93,1.45,1.75,2651900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-13",84.19,84.56,82.895,83.040001,-1.07,-1.27,1329300,{"date":1350,"open":1328,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1068,"volume":1355,"transactions":9,"vwap":1353},"2026-03-12",84.7,83.765,84.11,-1.31,2745500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":963,"percent_change":212,"volume":1362,"transactions":9,"vwap":1361},"2026-03-11",85.17,85.76,84.845,85.42,1819100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1359,"change":822,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1359},"2026-03-10",85.99,86.985,85.58,0.33,3798900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1221,"percent_change":957,"volume":1376,"transactions":9,"vwap":1375},"2026-03-09",83.73,85.805,82.955,85.48,2397000,{"date":1378,"open":1318,"high":1379,"low":1380,"close":1381,"change":622,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-06",85.35,84.019997,85,-0.84,2719500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-05",86.18,86.66,84.895,85.72,-1.79,-2.05,2004700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-04",86.95,87.59,86.64,87.51,1.04,1.2,3900900,{"date":1403,"open":1379,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-03",86.81,84.47,86.47,-2.62,-2.94,2549700,{"date":1411,"open":846,"high":1412,"low":846,"close":1413,"change":1068,"percent_change":1033,"volume":1414,"transactions":9,"vwap":1413},"2026-03-02",89.425,89.089996,2184800,{"date":1416,"open":1417,"high":1418,"low":797,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-27",90.74,91.025002,90.62,-0.11,-0.12,2189800,{"date":1424,"open":983,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-26",90.8,90.050003,90.73,0.01,2184700,{"date":1431,"open":1432,"high":326,"low":894,"close":955,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":955},"2026-02-25",90.37,0.83,0.92,1985400,{"date":1437,"open":210,"high":999,"low":1438,"close":1439,"change":889,"percent_change":122,"volume":1440,"transactions":9,"vwap":1439},"2026-02-24",89.365,89.89,5578100,{"date":1442,"open":630,"high":1443,"low":1444,"close":691,"change":212,"percent_change":213,"volume":1445,"transactions":9,"vwap":691},"2026-02-23",90.28,89.405,1345400,{"date":1447,"open":777,"high":1448,"low":777,"close":208,"change":1449,"percent_change":457,"volume":1450,"transactions":9,"vwap":208},"2026-02-20",90.145,0.67,2127500,{"date":1452,"open":1453,"high":1454,"low":785,"close":1454,"change":438,"percent_change":1420,"volume":1455,"transactions":9,"vwap":1454},"2026-02-19",88.87,89.4,1940200,{"date":1457,"open":200,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-18",89.935,89.305,89.5,0.16,0.18,2533800,{"date":1465,"open":1022,"high":1466,"low":712,"close":1467,"change":1468,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-17",89.445,89.34,-0.04,3169800,{"date":1471,"open":844,"high":1472,"low":1024,"close":1473,"change":538,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-13",89.535,89.38,0.24,2020500,{"date":1477,"open":893,"high":1478,"low":811,"close":1178,"change":349,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1178},"2026-02-12",90.305,-0.97,1476500,{"date":1482,"open":749,"high":1483,"low":1473,"close":1484,"change":610,"percent_change":611,"volume":1485,"transactions":9,"vwap":1484},"2026-02-11",90.21,90.040001,1530600,{"date":1487,"open":659,"high":1488,"low":1489,"close":17,"change":152,"percent_change":548,"volume":1490,"transactions":9,"vwap":17},"2026-02-10",89.85,89.533,1576300,{"date":1492,"open":820,"high":1493,"low":1185,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-09",89.315,89.23,1.32,1.5,1893000,{"date":1499,"open":1109,"high":1500,"low":1112,"close":1085,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1085},"2026-02-06",87.93,1.91,2.22,1262200,{"date":1505,"open":1506,"high":1404,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-05",86.36,85.94,86,-1.33,-1.52,1879300,{"date":1513,"open":1118,"high":1514,"low":1515,"close":1516,"change":1330,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-04",87.945,86.88,87.33,0.34,2686400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1087,"change":1461,"percent_change":1462,"volume":1524,"transactions":9,"vwap":1087},"2026-02-03",86.78,87.205,86.33,4138300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":957,"percent_change":398,"volume":1531,"transactions":9,"vwap":1530},"2026-02-02",86.31,86.935,86.295,86.87,1330200,{"date":1533,"open":1112,"high":1534,"low":1535,"close":1527,"change":1354,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1527},"2026-01-30",87.216,86.040001,-1.5,2656300,{"date":1539,"open":1191,"high":1540,"low":1541,"close":1198,"change":671,"percent_change":672,"volume":1542,"transactions":9,"vwap":1198},"2026-01-29",87.96,86.555,7519100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1109,"change":1548,"percent_change":713,"volume":1549,"transactions":9,"vwap":1109},"2026-01-28",87.040001,87.21,86.505,-0.57,22335300,{"date":1551,"open":1109,"high":1118,"low":1552,"close":1553,"change":1158,"percent_change":1496,"volume":1554,"transactions":9,"vwap":1553},"2026-01-27",87.089996,87.69,2004000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":549,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",86.58,86.76,86.365,86.39,0.36,1673900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":611,"percent_change":397,"volume":1569,"transactions":9,"vwap":1568},"2026-01-23",85.37,86.059998,85.22,86.029999,2466200,{"date":1571,"open":1375,"high":1389,"low":1572,"close":1573,"change":127,"percent_change":264,"volume":1574,"transactions":9,"vwap":1573},"2026-01-22",85.3,85.52,1623700,{"date":1576,"open":1577,"high":1578,"low":1318,"close":1579,"change":752,"percent_change":275,"volume":1580,"transactions":9,"vwap":1579},"2026-01-21",84.65,85.34,85.12,1708600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":360,"percent_change":1509,"volume":1587,"transactions":9,"vwap":1586},"2026-01-20",84.41,84.89,84.195,84.33,1643400,{"date":1589,"open":1590,"high":1375,"low":1591,"close":1592,"change":889,"percent_change":693,"volume":1593,"transactions":9,"vwap":1592},"2026-01-16",85.46,85.059998,85.47,1340300,{"date":1595,"open":1375,"high":1596,"low":1597,"close":1598,"change":112,"percent_change":112,"volume":1599,"transactions":9,"vwap":1598},"2026-01-15",85.525,85.2,85.25,6458400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1561,"percent_change":549,"volume":1606,"transactions":9,"vwap":1605},"2026-01-14",85.15,85.28,84.945,85.26,5782100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-13",85.29,84.765,84.9,-0.51,-0.6,8191900,{"date":1616,"open":1617,"high":1618,"low":1579,"close":1619,"change":957,"percent_change":137,"volume":1620,"transactions":9,"vwap":1619},"2026-01-12",85.16,85.44,85.41,1464000,{"date":1622,"open":1623,"high":1209,"low":1623,"close":1624,"change":456,"percent_change":1433,"volume":1625,"transactions":9,"vwap":1624},"2026-01-09",84.48,84.85,1442000,{"date":1627,"open":1628,"high":1629,"low":1372,"close":1630,"change":1631,"percent_change":969,"volume":1632,"transactions":9,"vwap":1630},"2026-01-08",83.81,84.18,84.15,0.1,1167300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":306,"percent_change":1113,"volume":1639,"transactions":9,"vwap":1638},"2026-01-07",84.3,84.31,83.97,84.050003,1603100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":969,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-06",84.35,84.507,84.225,84.37,0.14,1636300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":297,"percent_change":1157,"volume":1654,"transactions":9,"vwap":1653},"2026-01-05",83.52,84.287,83.475,84.25,1509200,{"date":1656,"open":1320,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":986,"volume":1661,"transactions":9,"vwap":1659},"2026-01-02",83.35,82.845,83.29,0.81,1346800,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1612,"volume":1668,"transactions":9,"vwap":1666},"2025-12-31",82.82,82.45,82.48,-0.42,1187600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1631,"percent_change":969,"volume":1675,"transactions":9,"vwap":1674},"2025-12-30",83.059998,83.215,82.89,82.9,1189400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":243,"percent_change":963,"volume":1682,"transactions":9,"vwap":1681},"2025-12-29",82.78,82.96,82.625,82.8,1040000,{"date":1684,"open":1227,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":538,"volume":1689,"transactions":9,"vwap":1687},"2025-12-26",83.089996,82.87,83.080002,0.17,758200,{"date":1691,"open":1692,"high":1227,"low":1693,"close":1694,"change":559,"percent_change":1631,"volume":1695,"transactions":9,"vwap":1694},"2025-12-24",82.86,82.795,82.91,633400,{"date":1697,"open":1681,"high":1698,"low":1699,"close":1700,"change":671,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-23",82.93,82.715,82.83,0.61,1288300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":152,"percent_change":263,"volume":1709,"transactions":9,"vwap":1708},"2025-12-22",82.16,82.39,82.065002,82.33,1093500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":611,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-19",81.82,82.265,81.798,81.98,0.63,1971700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1284,"change":397,"percent_change":159,"volume":1723,"transactions":9,"vwap":1284},"2025-12-18",81.52,81.885,81.27,1788700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":644,"percent_change":622,"volume":1729,"transactions":9,"vwap":1728},"2025-12-17",81.34,81.495,80.87,1672100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1145,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-16",81.69,81.805,81.24,81.46,-2.31,3130700,{"date":1739,"open":1244,"high":1740,"low":1319,"close":1741,"change":1126,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-15",83.675,83.39,0.54,1435300,{"date":1745,"open":1311,"high":1244,"low":1746,"close":1747,"change":814,"percent_change":839,"volume":1748,"transactions":9,"vwap":1747},"2025-12-12",82.61,82.94,1268900,{"date":1750,"open":1685,"high":1751,"low":1752,"close":1741,"change":671,"percent_change":397,"volume":1753,"transactions":9,"vwap":1741},"2025-12-11",83.545,83.046997,1554600,{"date":1755,"open":1756,"high":1757,"low":1707,"close":1673,"change":1434,"percent_change":388,"volume":1758,"transactions":9,"vwap":1673},"2025-12-10",82.099998,83.025002,1540400,{"date":1760,"open":1705,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":518,"volume":1765,"transactions":9,"vwap":1763},"2025-12-09",82.36,81.955,81.97,-0.13,2841200,{"date":1767,"open":1768,"high":1768,"low":1762,"close":1756,"change":1171,"percent_change":418,"volume":1769,"transactions":9,"vwap":1756},"2025-12-08",82.44,1114000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":528,"percent_change":528,"volume":1776,"transactions":9,"vwap":1775},"2025-12-05",82.52,82.675,82.185,82.31,852600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1775,"change":822,"percent_change":1517,"volume":1782,"transactions":9,"vwap":1775},"2025-12-04",82.41,82.505,82.137,1223300,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":52,"percent_change":397,"volume":1788,"transactions":9,"vwap":1787},"2025-12-03",81.59,82.035004,82.029999,3357700,{"date":1790,"open":1785,"high":1791,"low":1792,"close":1793,"change":1254,"percent_change":692,"volume":1794,"transactions":9,"vwap":1793},"2025-12-02",81.615,81.25,81.54,1204200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1667,"percent_change":1612,"volume":1801,"transactions":9,"vwap":1800},"2025-12-01",81.51,81.73,81.3,81.35,1338000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1294,"change":263,"percent_change":741,"volume":1807,"transactions":9,"vwap":1294},"2025-11-28",81.4,81.78,81.37,357600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1726,"change":1813,"percent_change":601,"volume":1814,"transactions":9,"vwap":1726},"2025-11-26",80.81,81.49,80.8,0.86,754700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1279,"volume":1822,"transactions":9,"vwap":1820},"2025-11-25",79.83,80.49,79.61,80.48,0.97,831400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":537,"percent_change":122,"volume":1829,"transactions":9,"vwap":1828},"2025-11-24",79.2,79.625,79.059998,79.51,1246000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":59,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-21",78.8,79.49,78.495,79.31,1.52,1287300,{"date":1839,"open":1840,"high":1841,"low":26,"close":1842,"change":508,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-20",79.76,79.87,78.12,-1.4,1477000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":487,"percent_change":243,"volume":1851,"transactions":9,"vwap":1850},"2025-11-19",79.3,79.69,78.876,79.23,1007200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1382,"percent_change":792,"volume":1858,"transactions":9,"vwap":1857},"2025-11-18",79.32,79.715,78.93,79.45,1484500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":408,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-17",80.74,81.014999,79.98,80.29,-1.22,1103000,{"date":1868,"open":1869,"high":1811,"low":1870,"close":1871,"change":1421,"percent_change":855,"volume":1872,"transactions":9,"vwap":1871},"2025-11-14",80.82,80.785,81.28,1415300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1804,"change":408,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1804},"2025-11-13",82.22,82.315,81.325,-1.2,1120500,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1706,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1706},"2025-11-12",82.07,82.49,0.58,0.71,881800,{"date":1888,"open":1889,"high":1762,"low":1889,"close":1251,"change":264,"percent_change":1884,"volume":1890,"transactions":9,"vwap":1251},"2025-11-11",81.53,3653600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1726,"change":1434,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1726},"2025-11-10",80.95,81.38,80.75,1.14,965200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1368,"percent_change":496,"volume":1903,"transactions":9,"vwap":1901},"2025-11-07",79.78,80.42,79.57,1076500,{"date":1905,"open":1906,"high":1907,"low":1841,"close":1908,"change":488,"percent_change":1150,"volume":1909,"transactions":9,"vwap":1908},"2025-11-06",80.35,80.465,80.089996,1525700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":52,"percent_change":1701,"volume":1916,"transactions":9,"vwap":1915},"2025-11-05",79.92,80.46,79.91,80.33,1151300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":191,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-04",79.86,80.26,79.775,79.84,-1.13,1076000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1895,"change":1930,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1895},"2025-11-03",80.78,80.795,80.445,0.02,1236700,{"date":1933,"open":1934,"high":1935,"low":1901,"close":1936,"change":468,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-31",80.79,80.85,80.73,-0.23,2876100,{"date":1940,"open":1812,"high":1258,"low":1941,"close":1942,"change":1943,"percent_change":426,"volume":1944,"transactions":9,"vwap":1942},"2025-10-30",80.735,80.92,-0.29,2902800,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1229,"percent_change":328,"volume":1950,"transactions":9,"vwap":1949},"2025-10-29",81.79,80.835,81.21,1333300,{"date":1952,"open":1953,"high":1954,"low":1889,"close":1955,"change":378,"percent_change":378,"volume":1956,"transactions":9,"vwap":1955},"2025-10-28",81.61,81.965,81.76,953300,{"date":1958,"open":1959,"high":1733,"low":1960,"close":1805,"change":1221,"percent_change":742,"volume":1961,"transactions":9,"vwap":1805},"2025-10-27",81.72,81.562,1014800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1799,"change":1254,"percent_change":692,"volume":1967,"transactions":9,"vwap":1799},"2025-10-24",81.26,81.41,81.19,1297800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":548,"percent_change":1221,"volume":1974,"transactions":9,"vwap":1973},"2025-10-23",80.93,81.225,80.9,81.11,715300,{"date":1976,"open":1927,"high":1977,"low":1864,"close":1978,"change":1979,"percent_change":1468,"volume":1980,"transactions":9,"vwap":1978},"2025-10-22",80.935,80.72,-0.03,5117300,{"date":1982,"open":1983,"high":1984,"low":1895,"close":1895,"change":622,"percent_change":1262,"volume":1985,"transactions":9,"vwap":1895},"2025-10-21",81.07,81.084999,1608900,{"date":1987,"open":1949,"high":1988,"low":1989,"close":1284,"change":830,"percent_change":752,"volume":1990,"transactions":9,"vwap":1284},"2025-10-20",81.555,81.17,791500,{"date":1992,"open":1993,"high":1994,"low":1906,"close":1995,"change":976,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-17",80.52,80.885,80.83,0.05,942300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1934,"change":692,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1934},"2025-10-16",81.019997,81.22,80.575,0.29,1583700,{"date":2006,"open":1820,"high":1810,"low":2007,"close":2008,"change":549,"percent_change":778,"volume":2009,"transactions":9,"vwap":2008},"2025-10-15",80.080002,80.56,955300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":152,"percent_change":497,"volume":2016,"transactions":9,"vwap":2015},"2025-10-14",79.26,80.37,79.19,80.14,944600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":847,"percent_change":296,"volume":2023,"transactions":9,"vwap":2022},"2025-10-13",79.48,79.9,79.43,79.79,798300,{"date":2025,"open":1864,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-10",80.405,79.00099945,79.099998,-1.45,-1.8,1577600,{"date":2033,"open":2034,"high":1286,"low":2035,"close":2036,"change":1017,"percent_change":349,"volume":2037,"transactions":9,"vwap":2036},"2025-10-09",81.31,80.36,80.55,938300,{"date":2039,"open":1258,"high":2040,"low":2041,"close":1964,"change":822,"percent_change":152,"volume":2042,"transactions":9,"vwap":1964},"2025-10-08",81.324,81.059998,1102100,{"date":2044,"open":2045,"high":2046,"low":1893,"close":2047,"change":1017,"percent_change":349,"volume":2048,"transactions":9,"vwap":2047},"2025-10-07",81.43,81.48,80.98,975400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1732,"change":871,"percent_change":1462,"volume":2054,"transactions":9,"vwap":1732},"2025-10-06",81.7,81.89,81.566,909700,{"date":2056,"open":1286,"high":2057,"low":1799,"close":1793,"change":159,"percent_change":1434,"volume":2058,"transactions":9,"vwap":1793},"2025-10-03",81.67,975600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1812,"change":870,"percent_change":1461,"volume":2064,"transactions":9,"vwap":1812},"2025-10-02",80.975,81.040001,80.38,1179000,{"date":2066,"open":1818,"high":2067,"low":2068,"close":2069,"change":671,"percent_change":958,"volume":2070,"transactions":9,"vwap":2069},"2025-10-01",80.805,80.44,80.67,3306800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1303,"change":142,"percent_change":127,"volume":2076,"transactions":9,"vwap":1303},"2025-09-30",79.77,80.225,79.73,1653700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":152,"percent_change":497,"volume":2083,"transactions":9,"vwap":2082},"2025-09-29",79.8,79.885,79.66,79.85,1481900,{"date":2085,"open":2012,"high":1828,"low":2086,"close":2087,"change":741,"percent_change":1449,"volume":2088,"transactions":9,"vwap":2087},"2025-09-26",79.185,79.5,886900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2091,"change":839,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2091},"2025-09-25",78.97,79.040001,78.64,-0.68,1295900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1828,"change":447,"percent_change":1288,"volume":2101,"transactions":9,"vwap":1828},"2025-09-24",79.67,79.865,79.44,2454600,{"date":2103,"open":1915,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":519,"volume":2108,"transactions":9,"vwap":2106},"2025-09-23",80.495,79.931,80,-0.14,1948800,{"date":2110,"open":1922,"high":2111,"low":1848,"close":2015,"change":1517,"percent_change":263,"volume":2112,"transactions":9,"vwap":2015},"2025-09-22",80.22,2433900,{"date":2114,"open":1922,"high":2115,"low":2098,"close":2079,"change":306,"percent_change":212,"volume":2116,"transactions":9,"vwap":2079},"2025-09-19",79.955,877100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":142,"percent_change":127,"volume":2123,"transactions":9,"vwap":2122},"2025-09-18",79.89,80.2,79.62,80.12,1139700,{"date":2125,"open":1863,"high":2126,"low":2127,"close":2079,"change":488,"percent_change":1150,"volume":2128,"transactions":9,"vwap":2079},"2025-09-17",80.469,79.455,1324600,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":487,"percent_change":1314,"volume":2134,"transactions":9,"vwap":2133},"2025-09-16",80.24,79.855,80.040001,2357100,{"date":2136,"open":2137,"high":1864,"low":2138,"close":1920,"change":1884,"percent_change":38,"volume":2139,"transactions":9,"vwap":1920},"2025-09-15",80.010002,79.935,770400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":426,"percent_change":814,"volume":2146,"transactions":9,"vwap":2145},"2025-09-12",79.72,79.805,79.515,79.68,921200,{"date":2148,"open":1857,"high":2149,"low":1857,"close":2133,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2133},"2025-09-11",80.065002,0.84,1.06,1343600,{"date":2154,"open":2155,"high":1828,"low":2156,"close":1825,"change":1930,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1825},"2025-09-10",79.39,79.080002,0.03,1520300,{"date":2160,"open":2161,"high":1854,"low":2162,"close":2163,"change":488,"percent_change":1150,"volume":2164,"transactions":9,"vwap":2163},"2025-09-09",79.15,78.99,79.18,765400,{"date":2166,"open":1835,"high":2167,"low":2168,"close":2169,"change":943,"percent_change":22,"volume":2170,"transactions":9,"vwap":2169},"2025-09-08",79.475,79.032997,79.42,782300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1561,"percent_change":610,"volume":2177,"transactions":9,"vwap":2176},"2025-09-05",78.98,79.195,78.45,78.7,1146000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":741,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-04",78,78.34,77.905,0.68,2675000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":969,"percent_change":871,"volume":2191,"transactions":9,"vwap":2190},"2025-09-03",77.62,77.87,77.52,77.81,2667000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":713,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-02",77.25,77.75,77.13,77.69,-0.83,1149700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2181,"change":426,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2181},"2025-08-29",78.32,78.465,78.185,-0.46,819200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2176,"change":2212,"percent_change":1517,"volume":2213,"transactions":9,"vwap":2176},"2025-08-28",78.72,78.785,78.515,0.27,1331700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1420,"percent_change":2107,"volume":2220,"transactions":9,"vwap":2219},"2025-08-27",77.98,78.46,77.9,78.43,653000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1428,"percent_change":1428,"volume":2227,"transactions":9,"vwap":2226},"2025-08-26",78.35,78.55,78.3,78.54,715900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":761,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-25",79.16,79.27,78.5,78.53,-1.21,685000,{"date":2237,"open":2226,"high":2238,"low":2232,"close":1833,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1833},"2025-08-22",79.615,1.23,1.57,613200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2244,"change":427,"percent_change":201,"volume":2247,"transactions":9,"vwap":2244},"2025-08-21",78.26,78.4,78.084999,815200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1254,"percent_change":1474,"volume":2254,"transactions":9,"vwap":2253},"2025-08-20",78.58,78.69,78.39,78.65,818900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2217,"change":1468,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2217},"2025-08-19",78.68,78.795,78.365,-0.05,936400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2232,"change":1979,"percent_change":1468,"volume":2267,"transactions":9,"vwap":2232},"2025-08-18",78.42,78.505,78.23,745400,{"date":2269,"open":2270,"high":2271,"low":2264,"close":2233,"change":2272,"percent_change":264,"volume":2273,"transactions":9,"vwap":2233},"2025-08-15",78.6,78.617,0.37,1018900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":437,"percent_change":1421,"volume":2279,"transactions":9,"vwap":2277},"2025-08-14",77.89,78.16,77.85,838600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":548,"percent_change":671,"volume":2286,"transactions":9,"vwap":2285},"2025-08-13",78.11,78.285,78.050003,78.25,939900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1813,"percent_change":388,"volume":2293,"transactions":9,"vwap":2292},"2025-08-12",77.27,77.885,77.188,77.86,622100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":243,"percent_change":426,"volume":2300,"transactions":9,"vwap":2299},"2025-08-11",77.080002,77.16,76.894,77,1099400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":548,"percent_change":611,"volume":2307,"transactions":9,"vwap":2306},"2025-08-08",77.17,77.425,77.089996,77.28,589000,{"date":2309,"open":2196,"high":2310,"low":2311,"close":2312,"change":741,"percent_change":847,"volume":2313,"transactions":9,"vwap":2312},"2025-08-07",77.14,76.57,76.89,948100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1884,"percent_change":1179,"volume":2320,"transactions":9,"vwap":2319},"2025-08-06",76.15,76.445,76.12,76.36,979100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":107,"percent_change":559,"volume":2327,"transactions":9,"vwap":2326},"2025-08-05",75.81,75.9,75.5,75.78,1112000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":1399,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-04",75.45,75.72,75.385,1.39,875200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":519,"percent_change":1937,"volume":2341,"transactions":9,"vwap":2340},"2025-08-01",74.66,74.78,74.215,74.68,1520700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":328,"percent_change":896,"volume":2348,"transactions":9,"vwap":2347},"2025-07-31",75.25,75.32,74.67,74.85,1380200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1548,"percent_change":786,"volume":2355,"transactions":9,"vwap":2354},"2025-07-30",75.84,76.029999,75.24,75.52,1184800,{"date":2357,"open":2316,"high":2358,"low":2359,"close":2360,"change":438,"percent_change":1764,"volume":2361,"transactions":9,"vwap":2360},"2025-07-29",76.21,75.92,76.089996,815000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":252,"volume":2369,"transactions":9,"vwap":2367},"2025-07-28",76.62,76.64,76.059998,76.19,-1.15,954400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1420,"percent_change":2107,"volume":2376,"transactions":9,"vwap":2375},"2025-07-25",76.86,77.355,76.81,77.34,837000,{"date":2378,"open":2379,"high":2195,"low":2380,"close":2381,"change":201,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-24",77.61,77.415,77.45,-0.64,1024200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-07-23",77.23,77.995,77.18,77.95,1.62,2.12,1666700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":549,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-22",76,76.385,75.798,76.33,0.55,746300,{"date":2402,"open":2403,"high":2404,"low":2331,"close":2405,"change":1126,"percent_change":397,"volume":2406,"transactions":9,"vwap":2405},"2025-07-21",75.85,76.255,75.91,601900,{"date":2408,"open":2395,"high":2395,"low":2409,"close":2410,"change":467,"percent_change":488,"volume":2411,"transactions":9,"vwap":2410},"2025-07-18",75.403,75.46,906600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":538,"percent_change":822,"volume":2418,"transactions":9,"vwap":2417},"2025-07-17",75.2,75.67,75.18,75.64,939100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1561,"percent_change":1221,"volume":2425,"transactions":9,"vwap":2424},"2025-07-16",75.07,75.435,74.824,75.43,1089300,{"date":2427,"open":2324,"high":2324,"low":2428,"close":2421,"change":2429,"percent_change":1105,"volume":2430,"transactions":9,"vwap":2421},"2025-07-15",75.019997,-0.76,724500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":107,"percent_change":559,"volume":2437,"transactions":9,"vwap":2436},"2025-07-14",75.53,75.875,75.463,75.83,737200,{"date":2439,"open":2440,"high":2324,"low":2417,"close":2441,"change":713,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-11",75.88,75.77,-0.85,897600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1930,"percent_change":2157,"volume":2450,"transactions":9,"vwap":2449},"2025-07-10",76.24,76.47,76.050003,76.42,991000,{"date":2452,"open":2367,"high":2453,"low":2395,"close":2454,"change":611,"percent_change":1449,"volume":2455,"transactions":9,"vwap":2454},"2025-07-09",76.428,76.4,807500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1221,"percent_change":830,"volume":2462,"transactions":9,"vwap":2461},"2025-07-08",75.56,75.95,75.47,75.89,997400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2198,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-07",75.74,75.87,75.21,75.41,-1.09,1059900,{"date":2472,"open":2473,"high":2398,"low":2474,"close":2446,"change":969,"percent_change":1461,"volume":2475,"transactions":9,"vwap":2446},"2025-07-03",76.13,76.07,514700,{"date":2477,"open":2478,"high":2479,"low":2433,"close":2318,"change":889,"percent_change":2003,"volume":2480,"transactions":9,"vwap":2318},"2025-07-02",75.69,76.145,1126100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2324,"change":2107,"percent_change":467,"volume":2486,"transactions":9,"vwap":2324},"2025-07-01",75.82,76.014999,75.71,1456100,{"date":2488,"open":2331,"high":2360,"low":2489,"close":2490,"change":889,"percent_change":2003,"volume":2491,"transactions":9,"vwap":2490},"2025-06-30",75.575,76.040001,3339500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2483,"change":741,"percent_change":456,"volume":2497,"transactions":9,"vwap":2483},"2025-06-27",75.76,76.074997,75.48,1580500,{"date":2499,"open":2428,"high":2345,"low":2500,"close":2501,"change":66,"percent_change":389,"volume":2502,"transactions":9,"vwap":2501},"2025-06-26",74.9,75.29,1694500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":212,"percent_change":643,"volume":2509,"transactions":9,"vwap":2508},"2025-06-25",74.43,74.48,74.22,74.39,1163000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":274,"percent_change":1157,"volume":2516,"transactions":9,"vwap":2515},"2025-06-24",74.44,74.875,74.355,74.79,1672200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":1221,"percent_change":398,"volume":2522,"transactions":9,"vwap":2520},"2025-06-23",73.010002,73.94,72.93,6116100,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":1613,"percent_change":190,"volume":2528,"transactions":9,"vwap":2527},"2025-06-20",74.019997,73.415,73.46,1052800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":871,"volume":2536,"transactions":9,"vwap":2534},"2025-06-18",74.16,74.5,73.92,74.059998,0.11,1461900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":951,"percent_change":1878,"volume":2543,"transactions":9,"vwap":2542},"2025-06-17",74.54,74.61,73.875,73.95,1086400,{"date":2545,"open":2546,"high":2460,"low":2547,"close":2347,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2347},"2025-06-16",75.17,74.815,-0.94,-1.24,855800,{"date":2552,"open":2351,"high":2358,"low":2553,"close":2554,"change":1262,"percent_change":2368,"volume":2555,"transactions":9,"vwap":2554},"2025-06-13",75.63,75.79,863300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":957,"percent_change":159,"volume":2562,"transactions":9,"vwap":2561},"2025-06-12",76.53,76.766,76.465,76.67,1206900,{"date":2564,"open":2565,"high":2566,"low":2366,"close":2567,"change":378,"percent_change":1979,"volume":2568,"transactions":9,"vwap":2567},"2025-06-11",76.34,76.45,76.11,1540100,{"date":2570,"open":2398,"high":2571,"low":2572,"close":2473,"change":558,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2473},"2025-06-10",76.37,75.96,0.09,1814400,{"date":2576,"open":2395,"high":2577,"low":2578,"close":2366,"change":1428,"percent_change":1428,"volume":2579,"transactions":9,"vwap":2366},"2025-06-09",76.305,75.93,661300,{"date":2581,"open":2582,"high":2583,"low":2440,"close":2448,"change":538,"percent_change":822,"volume":2584,"transactions":9,"vwap":2448},"2025-06-06",76.019997,76.17,616100,{"date":2586,"open":2473,"high":2367,"low":2587,"close":2351,"change":1213,"percent_change":1420,"volume":2588,"transactions":9,"vwap":2351},"2025-06-05",75.7,604200,{"date":2590,"open":2591,"high":2567,"low":2478,"close":2359,"change":1561,"percent_change":1221,"volume":2592,"transactions":9,"vwap":2359},"2025-06-04",75.73,721900,{"date":2594,"open":2595,"high":2417,"low":2416,"close":2458,"change":202,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2458},"2025-06-03",75.38,-0.74,593800,{"date":2599,"open":2460,"high":2600,"low":2601,"close":2318,"change":66,"percent_change":1400,"volume":2602,"transactions":9,"vwap":2318},"2025-06-02",76.125,75.22,1436100,{"date":2604,"open":2467,"high":2605,"low":2606,"close":2601,"change":2573,"percent_change":969,"volume":2607,"transactions":9,"vwap":2601},"2025-05-30",75.335,74.73,929100,{"date":2609,"open":2610,"high":2611,"low":2515,"close":2612,"change":2212,"percent_change":1561,"volume":2613,"transactions":9,"vwap":2612},"2025-05-29",75.26,75.273,75.13,1356900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":329,"percent_change":1479,"volume":2620,"transactions":9,"vwap":2619},"2025-05-28",74.97,75.050003,74.725,74.86,1452200,{"date":2622,"open":2623,"high":2624,"low":2330,"close":2623,"change":89,"percent_change":1008,"volume":2625,"transactions":9,"vwap":2623},"2025-05-27",75.59,75.715,584500,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":693,"percent_change":152,"volume":2631,"transactions":9,"vwap":2630},"2025-05-23",73.78,74.71,74.57,728700,{"date":2633,"open":2634,"high":2539,"low":2635,"close":2636,"change":1212,"percent_change":437,"volume":2637,"transactions":9,"vwap":2636},"2025-05-22",74.080002,73.98,74.31,1531300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1114,"percent_change":1548,"volume":2644,"transactions":9,"vwap":2643},"2025-05-21",74.88,75.125,74.347,74.38,756500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":147,"percent_change":611,"volume":2651,"transactions":9,"vwap":2650},"2025-05-20",74.59,74.845,74.52,74.81,705600,{"date":2653,"open":2628,"high":2512,"low":2654,"close":2505,"change":1701,"percent_change":1433,"volume":2655,"transactions":9,"vwap":2505},"2025-05-19",73.72,604900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1254,"percent_change":693,"volume":2662,"transactions":9,"vwap":2661},"2025-05-16",73.6,73.84,73.42,73.82,626100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":457,"percent_change":23,"volume":2669,"transactions":9,"vwap":2668},"2025-05-15",73.25,73.65,73.15,73.63,1670600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1943,"percent_change":212,"volume":2676,"transactions":9,"vwap":2675},"2025-05-14",73.39,73.4,72.79,72.88,634900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1462,"percent_change":122,"volume":2683,"transactions":9,"vwap":2682},"2025-05-13",72.95,73.345,72.87,73.17,2538300,{"date":2685,"open":2675,"high":2686,"low":2687,"close":2688,"change":142,"percent_change":497,"volume":2689,"transactions":9,"vwap":2688},"2025-05-12",73.019997,72.47,72.99,831500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2272,"percent_change":611,"volume":2696,"transactions":9,"vwap":2695},"2025-05-09",72.83,72.845,72.465,72.67,745100,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":1171,"percent_change":1943,"volume":2702,"transactions":9,"vwap":2701},"2025-05-08",72.68,72.25,72.3,525900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":487,"percent_change":1150,"volume":2709,"transactions":9,"vwap":2708},"2025-05-07",72.55,72.775,72.28,72.51,801300,{"date":2711,"open":2712,"high":2521,"low":2713,"close":2714,"change":1930,"percent_change":2157,"volume":2146,"transactions":9,"vwap":2714},"2025-05-06",72.66,72.63,72.73,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2719,"change":2573,"percent_change":969,"volume":2720,"transactions":9,"vwap":2719},"2025-05-05",72.82,72.91,72.71,847100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-02",72.54,72.78,72.38,72.62,1.27,1.78,707000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1314,"percent_change":1113,"volume":2736,"transactions":9,"vwap":2735},"2025-05-01",71.68,71.76,71.28,71.35,932000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":378,"percent_change":1979,"volume":2743,"transactions":9,"vwap":2742},"2025-04-30",71.18,71.75,70.79,71.62,2762400,{"date":2745,"open":2746,"high":2733,"low":2747,"close":2748,"change":1688,"percent_change":1474,"volume":2749,"transactions":9,"vwap":2748},"2025-04-29",71.39,71.363,71.64,614600,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1221,"percent_change":2183,"volume":2756,"transactions":9,"vwap":2755},"2025-04-28",71.050003,71.54,71.019997,71.47,1517600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":692,"percent_change":1368,"volume":2763,"transactions":9,"vwap":2762},"2025-04-25",70.72,71.0049973,70.49,70.99,1292700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":22,"percent_change":1158,"volume":2770,"transactions":9,"vwap":2769},"2025-04-24",70.19,70.78,70.055,70.76,1164000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1254,"percent_change":2212,"volume":2777,"transactions":9,"vwap":2776},"2025-04-23",70.31,70.67,69.66,69.85,1284400,{"date":180,"open":2779,"high":2780,"low":176,"close":2775,"change":548,"percent_change":957,"volume":2781,"transactions":9,"vwap":2775},69.27,69.95,1683900]