[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEFA":3,"homepage-market-summary":30,"stock-historical-IEFA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEFA","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 EAFE ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2534,3.15612,"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},97.01,96.83,97.17,96.385,95.95,1.06,1.1,9483124.06577,101.44,85.029999,11899735.756129984,73,3504,{"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},75.97,11442369,4176464539.032496,26.64,"2025-04-22",[182,185,195,206,216,226,236,247,258,268,279,289,299,308,319,329,339,350,361,371,380,391,402,410,420,428,437,447,456,465,475,484,493,502,512,521,530,538,547,556,563,570,579,588,599,610,621,631,640,649,659,670,681,692,702,711,722,733,741,750,757,765,774,782,788,795,803,811,820,826,832,839,847,854,861,867,874,882,886,894,900,907,915,924,929,934,942,948,954,959,965,971,975,982,991,1000,1008,1015,1020,1028,1035,1042,1046,1054,1061,1070,1078,1083,1090,1098,1104,1111,1119,1126,1133,1141,1146,1151,1156,1164,1170,1177,1182,1189,1196,1203,1210,1217,1226,1235,1243,1252,1260,1268,1275,1284,1293,1300,1309,1316,1324,1333,1341,1348,1355,1362,1369,1377,1384,1392,1399,1405,1410,1416,1422,1426,1432,1437,1442,1448,1453,1456,1460,1467,1472,1480,1489,1494,1499,1504,1512,1517,1522,1528,1535,1541,1548,1554,1560,1565,1571,1578,1582,1588,1594,1602,1609,1616,1621,1627,1634,1641,1648,1655,1661,1666,1672,1679,1685,1690,1696,1702,1709,1716,1720,1726,1732,1737,1743,1749,1755,1761,1768,1776,1784,1792,1800,1807,1814,1821,1830,1836,1840,1845,1850,1855,1864,1870,1877,1884,1890,1894,1898,1905,1912,1916,1920,1925,1932,1938,1944,1949,1954,1959,1965,1972,1980,1986,1992,1998,2002,2007,2013,2019,2026,2032,2039,2046,2052,2058,2064,2071,2075,2081,2087,2093,2099,2103,2107,2113,2117,2123,2129,2136,2144,2150,2155,2163,2171,2177,2182,2188,2192,2197,2203,2208,2216,2222,2228,2235,2240,2246,2253,2260,2267,2274,2281,2289,2295,2301,2307,2314,2321,2326,2333,2339,2346,2352,2357,2364,2368,2374,2380,2386,2393,2399,2405,2409,2414,2420,2426,2433,2439,2446,2453,2459,2465,2472,2479,2484,2488,2493,2498,2501,2506,2509,2514,2518,2524,2530,2535,2543,2550,2558,2564,2570,2576,2582,2588,2595,2601,2607,2613,2619,2626,2633,2640,2648,2655,2662,2669,2677,2684,2692,2699],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},38717,96.7825,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",96.465,96.61,95.49,-0.93,-0.96,23320298.393796,66652,95.8691,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",97.93,97.949,96.815,96.88,-0.58,-0.6,27255317.392294,59034,97.0639,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",97.64,96.85,97.46,-0.47,-0.48,8409239.812634,43674,97.2772,{"date":217,"open":218,"high":219,"low":220,"close":197,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",97.97,98.47,97.47,-0.53,-0.54,9595005.583131,40406,97.9536,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":102,"volume":233,"transactions":234,"vwap":235},"2026-09-25",98.08,98.5301,97.745,98.46,0.98,7323832.481073,39834,98.2109,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",97.5,97.89,96.94,97.48,-0.34,-0.35,9051682.490279,44750,97.4605,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",98.48,98.54,97.49,97.82,-1.65,-1.66,10762994.899129,47825,98.0137,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",99.31,99.66,98.835,99.47,0.41,11184645.991571,37847,99.3016,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",98.99,99.2,98.595,99.06,1.07,1.09,5868603.968468,29967,98.9741,{"date":280,"open":218,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",98.0852,97.635,97.99,-0.94,-0.95,7412139.829409,33247,97.8672,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":232,"volume":296,"transactions":297,"vwap":298},"2026-09-17",99.22,99.24,98.805,98.93,0.96,5998746.070714,33125,98.9909,{"date":300,"open":301,"high":302,"low":303,"close":218,"change":304,"percent_change":242,"volume":305,"transactions":306,"vwap":307},"2026-09-16",98.71,99.05,97.41,-0.33,8561321.076028,41072,98.4951,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",98.38,98.43,97.955,98.3,-0.38,-0.39,7304395.574902,34204,98.1976,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",98.66,99.2386,98.315,98.68,-0.82,7986338.977863,40069,98.766,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":45,"volume":336,"transactions":337,"vwap":338},"2026-09-11",99.77,99.81,99.3801,99.5,0.99,7067935.118844,37071,99.5482,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",98.9,99.175,98.4047,98.51,-0.91,-0.92,9254337.491299,40746,98.6401,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",100.1,100.155,99.36,99.42,-1.07,-1.06,13124540.803599,33896,99.8721,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":201,"volume":368,"transactions":369,"vwap":370},"2026-09-08",100.88,101.09,100.445,100.49,-0.59,7111850.258461,38658,100.7412,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",100.62,101.2901,101.08,0.13,5695237.843269,27167,101.0112,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",100.78,101.135,100.405,100.95,1.075,1.08,6522645.170262,32497,100.8573,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",99.63,99.88,99.455,99.875,0.535,0.54,14245360.974241,58881,99.7191,{"date":403,"open":331,"high":404,"low":405,"close":406,"change":346,"percent_change":346,"volume":407,"transactions":408,"vwap":409},"2026-09-01",100.075,99.155,99.34,7988101.024364,35587,99.6061,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",100.8,100.87,100.055,100.26,-0.23,7136332.040599,30021,100.2751,{"date":421,"open":422,"high":25,"low":423,"close":366,"change":424,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",101.23,100.305,-0.28,7203059.690776,35512,100.6675,{"date":429,"open":430,"high":413,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",100.82,100.4058,100.77,-0.19,5663714.880476,26006,100.6509,{"date":438,"open":439,"high":25,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",101.25,100.825,100.96,-0.45,-0.44,7006986.76613,28562,101.0365,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":159,"percent_change":159,"volume":453,"transactions":454,"vwap":455},"2026-08-25",101.18,101.435,100.93,101.41,5323158.615793,31857,101.2153,{"date":457,"open":458,"high":412,"low":459,"close":460,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",100.65,100.45,100.67,-0.18,5150086.521534,27610,100.6452,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",100.74,100.985,100.675,100.85,0.86,7173495.070493,30955,100.8437,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":211,"percent_change":211,"volume":481,"transactions":482,"vwap":483},"2026-08-20",100.06,100.5,99.8541,99.99,5242264.600666,30266,100.048,{"date":485,"open":478,"high":486,"low":487,"close":488,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",100.6576,100.045,100.46,0.58,13728053.729141,30736,100.2893,{"date":494,"open":495,"high":496,"low":332,"close":394,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",100.44,100.612,-1.15,-1.14,6915403.361369,35259,100.0896,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",101.2,101.385,100.9001,101.03,-0.16,5796678.280169,32066,101.1557,{"date":513,"open":422,"high":514,"low":515,"close":516,"change":517,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",101.43,101,101.19,-0.02,5332118.052615,36091,101.1973,{"date":522,"open":449,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",101.4,101.045,101.21,0.2,6295211.78198,31711,101.2069,{"date":531,"open":532,"high":533,"low":430,"close":534,"change":147,"percent_change":147,"volume":535,"transactions":536,"vwap":537},"2026-08-12",101.27,101.3198,101.01,8989229.980841,46992,101.007,{"date":539,"open":441,"high":540,"low":541,"close":542,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",101.105,100.435,100.63,0.1,5240941.204502,33220,100.6911,{"date":548,"open":412,"high":549,"low":550,"close":551,"change":552,"percent_change":222,"volume":553,"transactions":554,"vwap":555},"2026-08-10",100.835,100.515,100.53,-0.55,6457510.525863,35518,100.6729,{"date":557,"open":558,"high":558,"low":559,"close":375,"change":275,"percent_change":275,"volume":560,"transactions":561,"vwap":562},"2026-08-07",101.28,100.75,4947335.838075,33967,100.972,{"date":564,"open":565,"high":478,"low":396,"close":480,"change":566,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",100.28,-0.05,7271654.761363,34398,100.1095,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",100.58,100.03,100.04,0.16,5781034.40122,40228,100.2387,{"date":580,"open":581,"high":582,"low":291,"close":394,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",99.33,100.0063,1.21,1.23,7160860.497959,44333,99.6561,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",98.4,98.72,98.205,98.67,0.42,0.43,11088870.118686,41535,98.5105,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",98.39,98.45,97.3,98.25,-0.63,-0.64,9236336.424179,47945,98.0673,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",97.73,98.925,97.53,98.88,2.65,2.75,8503998.433947,39338,98.4146,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":222,"volume":628,"transactions":629,"vwap":630},"2026-07-29",96.55,97.596253,95.87,96.23,-0.52,6444590.82252,43752,96.537,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",96.01,97.0178,96.75,-0.08,7156685.454747,33511,96.5357,{"date":641,"open":642,"high":643,"low":644,"close":18,"change":52,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",97.28,97.31,96.375,0.51,7255952.460661,40650,96.7414,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":489,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",96.4,96.845,96.135,96.34,0.61,8767095.866092,41736,96.3943,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",95.75,96.24,95.485,95.76,-1.33,-1.37,8184337.655888,43756,95.7952,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",97.29,97.45,97.04,97.09,0.17,0.18,7309650.788722,39529,97.2181,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",96.44,97.025,96.03,96.92,1.35,1.41,15126532.803633,40910,96.6564,{"date":693,"open":694,"high":695,"low":663,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",96.22,96.39,95.57,-0.68,-0.71,7878294.42503,50846,95.8689,{"date":703,"open":704,"high":20,"low":705,"close":706,"change":707,"percent_change":221,"volume":708,"transactions":709,"vwap":710},"2026-07-17",95.65,95.53,96.25,-0.51,11191394.366376,50746,96.1303,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",96.555,97.155,96.485,96.76,-0.78,-0.8,7478531.954738,44652,96.7273,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",97.26,97.69,96.785,97.54,0.65,0.67,9915833.197798,39195,97.3184,{"date":734,"open":735,"high":208,"low":18,"close":736,"change":159,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",97.2,96.89,0.77,6799536.973128,41116,97.137,{"date":742,"open":743,"high":209,"low":744,"close":745,"change":356,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",96.63,96.0301,96.15,-1.1,10140071.393387,50661,96.3472,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":52,"percent_change":645,"volume":756,"transactions":9,"vwap":755},"2026-07-10",97.059998,97.43,96.53,97.22,10852100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":594,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-09",96.46,96.99,96.42,96.73,0.44,11889500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",95.79,96.35,95.29,96.31,-0.7,-0.72,8615900,{"date":775,"open":776,"high":283,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",97.86,96.78,97.010002,-1.3,-1.32,8346200,{"date":783,"open":784,"high":601,"low":784,"close":785,"change":102,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-06",97.78,98.31,1.04,7517200,{"date":789,"open":241,"high":790,"low":791,"close":603,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":603},"2026-07-02",98.11,96.7,1.22,1.27,10152400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":627,"volume":802,"transactions":9,"vwap":800},"2026-07-01",96.040001,96.45,95.88,96.080002,-0.5,12286400,{"date":804,"open":805,"high":762,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",96.13,96.07,96.58,0.26,0.27,18974000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",95.86,96.33,95.27,96.32,0.83,0.87,9320100,{"date":821,"open":822,"high":797,"low":823,"close":189,"change":222,"percent_change":824,"volume":825,"transactions":9,"vwap":189},"2026-06-26",95.42,95.33,-0.56,8540200,{"date":827,"open":768,"high":188,"low":828,"close":829,"change":830,"percent_change":38,"volume":831,"transactions":9,"vwap":829},"2026-06-25",95.74,96.029999,0.7,9498400,{"date":833,"open":834,"high":704,"low":835,"close":823,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":823},"2026-06-24",95.21,94.96,-0.14,-0.15,10118000,{"date":840,"open":841,"high":842,"low":834,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",95.34,95.94,95.47,-1.92,-1.97,9060100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":543,"percent_change":543,"volume":853,"transactions":9,"vwap":852},"2026-06-22",97.4,97.61,97.23,97.39,10316900,{"date":855,"open":856,"high":856,"low":857,"close":672,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":672},"2026-06-18",97.55,97.040001,0.48,0.5,11189800,{"date":862,"open":252,"high":863,"low":623,"close":864,"change":212,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-17",98.27,96.81,-0.49,20821400,{"date":868,"open":869,"high":870,"low":871,"close":672,"change":872,"percent_change":142,"volume":873,"transactions":9,"vwap":672},"2026-06-16",97.58,97.66,97.16,0.31,10630900,{"date":875,"open":208,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",97.74,96.95,96.98,-0.99,-1.01,12105800,{"date":883,"open":208,"high":884,"low":851,"close":218,"change":677,"percent_change":677,"volume":885,"transactions":9,"vwap":218},"2026-06-12",98.26,9811200,{"date":887,"open":799,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",97.84,95.41,97.79,2.92,3.08,11733600,{"date":895,"open":705,"high":805,"low":896,"close":897,"change":779,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-10",94.81,94.87,-1.35,11280000,{"date":901,"open":902,"high":303,"low":903,"close":904,"change":905,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",97.11,94.73,96.17,0.01,12479500,{"date":908,"open":798,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",96.68,95.96,96.16,0.6,0.63,8469700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",97.36,97.44,95.32,95.56,-2.55,-2.6,8533700,{"date":925,"open":252,"high":926,"low":870,"close":790,"change":38,"percent_change":927,"volume":928,"transactions":9,"vwap":790},"2026-06-04",98.19,0.75,6257100,{"date":930,"open":888,"high":888,"low":643,"close":931,"change":932,"percent_change":717,"volume":933,"transactions":9,"vwap":931},"2026-06-03",97.38,-0.77,7140800,{"date":935,"open":936,"high":937,"low":208,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",97.8,98.28,98.15,0.52,0.53,6073600,{"date":943,"open":944,"high":790,"low":877,"close":945,"change":315,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-01",97.27,97.63,-0.4,9022200,{"date":949,"open":785,"high":950,"low":951,"close":951,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-29",98.74,98.019997,0.07,11217600,{"date":955,"open":918,"high":956,"low":642,"close":957,"change":905,"percent_change":905,"volume":958,"transactions":9,"vwap":957},"2026-05-28",98.24,97.95,10068900,{"date":960,"open":961,"high":785,"low":962,"close":963,"change":314,"percent_change":315,"volume":964,"transactions":9,"vwap":963},"2026-05-27",98.23,97.76,97.94,8181500,{"date":966,"open":590,"high":967,"low":968,"close":969,"change":23,"percent_change":117,"volume":970,"transactions":9,"vwap":969},"2026-05-26",98.62,97.98,98.32,7131000,{"date":972,"open":852,"high":973,"low":778,"close":755,"change":636,"percent_change":636,"volume":974,"transactions":9,"vwap":755},"2026-05-22",97.65,8072600,{"date":976,"open":977,"high":978,"low":979,"close":603,"change":980,"percent_change":127,"volume":981,"transactions":9,"vwap":603},"2026-05-21",96.089996,97.68,95.92,0.39,10060200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",95.55,97.15,95.36,96.91,1.54,1.61,12286200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-19",95.52,95.81,95.11,95.37,-0.73,-0.76,10514300,{"date":1001,"open":767,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-18",96.2,95.25,96.099998,0.89,0.93,9394900,{"date":1009,"open":889,"high":1010,"low":1011,"close":834,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":834},"2026-05-15",95.63,95.080002,-1.7,-1.75,9816100,{"date":1016,"open":1017,"high":603,"low":18,"close":987,"change":416,"percent_change":1018,"volume":1019,"transactions":9,"vwap":987},"2026-05-14",97.21,-0.24,7683200,{"date":1021,"open":1022,"high":1023,"low":770,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",96.37,97.19,97.14,0.62,0.64,7699500,{"date":1029,"open":654,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":367,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",96.66,95.83,96.52,-0.57,9136600,{"date":1036,"open":1037,"high":931,"low":878,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",97.080002,97.089996,-0.21,-0.22,10329600,{"date":1043,"open":1044,"high":849,"low":777,"close":603,"change":89,"percent_change":22,"volume":1045,"transactions":9,"vwap":603},"2026-05-08",97.24,9317400,{"date":1047,"open":1048,"high":1049,"low":694,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",97.91,98.059998,96.28,-1.64,-1.67,10179400,{"date":1055,"open":1056,"high":951,"low":1023,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-06",97.59,97.92,2.49,2.61,7757100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",95.07,95.5,94.61,95.43,1.28,1.36,8702400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":779,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",94.82,95.089996,93.77,94.15,-1.24,10153500,{"date":1079,"open":1080,"high":800,"low":986,"close":1081,"change":837,"percent_change":508,"volume":1082,"transactions":9,"vwap":1081},"2026-05-01",95.54,95.39,8993500,{"date":1084,"open":1085,"high":813,"low":1086,"close":1080,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1080},"2026-04-30",94.74,94.5,2.15,2.3,10143200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":284,"volume":1097,"transactions":9,"vwap":1095},"2026-04-29",93.83,93.92,92.96,93.39,-0.89,12406500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1100,"change":314,"percent_change":946,"volume":1103,"transactions":9,"vwap":1100},"2026-04-28",94.28,94.51,93.97,10290900,{"date":1105,"open":1073,"high":1106,"low":1065,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",95.26,94.66,-0.26,-0.27,7031200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":763,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-24",94.56,95.2,94.4,94.92,0.47,8808300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":998,"percent_change":718,"volume":1125,"transactions":9,"vwap":1124},"2026-04-23",94.9,95.35,93.51,94.48,13537900,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":872,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-22",95.61,94.94,95.24,0.33,8270700,{"date":1134,"open":1135,"high":759,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-21",96.36,94.78,94.93,-2.11,-2.17,9801900,{"date":1142,"open":1143,"high":857,"low":816,"close":857,"change":442,"percent_change":1144,"volume":1145,"transactions":9,"vwap":857},"2026-04-20",96.93,-0.46,8132900,{"date":1147,"open":1148,"high":961,"low":917,"close":251,"change":1149,"percent_change":1068,"volume":1150,"transactions":9,"vwap":251},"2026-04-17",97.71,1.31,9402400,{"date":1152,"open":791,"high":635,"low":813,"close":1153,"change":1154,"percent_change":1108,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",96.18,-0.25,9524800,{"date":1157,"open":1158,"high":1159,"low":800,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-15",96.47,96.54,96.43,-0.3,-0.31,6632800,{"date":1165,"open":759,"high":1166,"low":816,"close":762,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":762},"2026-04-14",96.87,0.82,0.85,9346700,{"date":1171,"open":1172,"high":21,"low":1173,"close":1174,"change":1175,"percent_change":1025,"volume":1176,"transactions":9,"vwap":1174},"2026-04-13",94.41,94.38,95.91,0.59,19209900,{"date":1178,"open":664,"high":1031,"low":1179,"close":919,"change":677,"percent_change":1180,"volume":1181,"transactions":9,"vwap":919},"2026-04-10",95,0.19,7486100,{"date":1183,"open":1184,"high":1128,"low":1185,"close":1186,"change":424,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",94.34,94.17,95.14,-0.29,8963800,{"date":1190,"open":1191,"high":1191,"low":1192,"close":822,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":822},"2026-04-08",95.78,94.75,3.67,4,10184200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":836,"percent_change":837,"volume":1202,"transactions":9,"vwap":1201},"2026-04-07",91.2,91.92,90.29,91.75,12515100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":858,"percent_change":940,"volume":1209,"transactions":9,"vwap":1208},"2026-04-06",91.51,92.099998,91.46,91.89,9226000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":801,"percent_change":222,"volume":1216,"transactions":9,"vwap":1215},"2026-04-02",89.95,91.76,89.61,91.41,17592800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",91.9,92.61,91.59,91.91,1.38,1.52,15798700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",89.010002,90.6,88.61,90.53,2.84,3.24,23207200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":122,"volume":1242,"transactions":9,"vwap":1240},"2026-03-30",88.21,88.53,87.33,87.69,0.22,11638800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-27",88.010002,88.45,87.22,87.47,-0.86,-0.97,14970000,{"date":1253,"open":1228,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",89.75,88.29,88.33,-1.81,-2.01,11627000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1068,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",90.41,90.62,89.67,90.14,1.53,15262500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":605,"percent_change":771,"volume":1274,"transactions":9,"vwap":1273},"2026-03-24",88.25,89.35,88.040001,88.78,16146000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",89.17,90.46,88.54,89.41,2.18,2.5,30511100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",89.63,89.7,86.79,87.23,-2.81,-3.12,21736300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":508,"percent_change":461,"volume":1299,"transactions":9,"vwap":1298},"2026-03-19",88.48,90.57,88.39,90.040001,22555800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",91.32,91.44,90.12,90.2,-1.49,-1.63,11951400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":122,"percent_change":809,"volume":1315,"transactions":9,"vwap":1314},"2026-03-17",92.050003,92.23,91.56,91.69,11902200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1303,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1303},"2026-03-16",90.98,91.64,90.83,1.66,1.85,12277500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-13",91.089996,91.45,89.66,89.78,-1.12,-1.23,14352300,{"date":1334,"open":1327,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-12",91.55,90.48,90.9,-1.47,-1.59,19948000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":416,"percent_change":1154,"volume":1347,"transactions":9,"vwap":1346},"2026-03-11",92.010002,92.74,91.72,92.37,12289800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":575,"percent_change":676,"volume":1354,"transactions":9,"vwap":1353},"2026-03-10",93.080002,94.13,92.47,92.6,34174800,{"date":1356,"open":1357,"high":1358,"low":1286,"close":1359,"change":1360,"percent_change":1025,"volume":1361,"transactions":9,"vwap":1359},"2026-03-09",90.34,92.76,92.44,0.57,28960200,{"date":1363,"open":1337,"high":1364,"low":1365,"close":1366,"change":932,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-06",92.22,90.73,91.87,-0.83,21200200,{"date":1370,"open":1371,"high":1372,"low":1213,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-05",93.18,93.67,92.64,-1.98,-2.09,24444400,{"date":1378,"open":1351,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":792,"volume":1383,"transactions":9,"vwap":1381},"2026-03-04",94.76,93.7,94.62,1.14,40071900,{"date":1385,"open":1364,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-03",93.9,91.35,93.48,-2.94,-3.05,37922100,{"date":1393,"open":1394,"high":1395,"low":979,"close":761,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":761},"2026-03-02",95.97,96.84,-1.9,-1.93,23279800,{"date":1400,"open":1401,"high":1402,"low":961,"close":969,"change":1403,"percent_change":1403,"volume":1404,"transactions":9,"vwap":969},"2026-02-27",98.53,98.83,-0.11,18056300,{"date":1406,"open":344,"high":1407,"low":252,"close":311,"change":1408,"percent_change":1408,"volume":1409,"transactions":9,"vwap":311},"2026-02-26",98.59,-0.13,15179500,{"date":1411,"open":1412,"high":593,"low":1049,"close":1413,"change":1414,"percent_change":295,"volume":1415,"transactions":9,"vwap":1413},"2026-02-25",98.16,98.56,0.94,13182200,{"date":1417,"open":755,"high":1418,"low":1419,"close":1420,"change":676,"percent_change":676,"volume":1421,"transactions":9,"vwap":1420},"2026-02-24",97.85,97.099998,97.62,11749600,{"date":1423,"open":252,"high":1424,"low":755,"close":673,"change":212,"percent_change":865,"volume":1425,"transactions":9,"vwap":673},"2026-02-23",98.07,16102600,{"date":1427,"open":778,"high":1428,"low":987,"close":197,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":197},"2026-02-20",98,0.88,0.91,22296900,{"date":1433,"open":791,"high":1434,"low":1032,"close":1435,"change":1187,"percent_change":1161,"volume":1436,"transactions":9,"vwap":1435},"2026-02-19",97.12,97.050003,13231000,{"date":1438,"open":918,"high":1439,"low":871,"close":1440,"change":107,"percent_change":107,"volume":1441,"transactions":9,"vwap":1440},"2026-02-18",97.9,97.34,12202900,{"date":1443,"open":1444,"high":303,"low":1445,"close":642,"change":1446,"percent_change":1446,"volume":1447,"transactions":9,"vwap":642},"2026-02-17",96.56,96.19,0,12939300,{"date":1449,"open":1450,"high":241,"low":623,"close":642,"change":1451,"percent_change":1451,"volume":1452,"transactions":9,"vwap":642},"2026-02-13",96.97,0.08,15674600,{"date":1454,"open":938,"high":956,"low":240,"close":735,"change":698,"percent_change":997,"volume":1455,"transactions":9,"vwap":735},"2026-02-12",18607600,{"date":1457,"open":1458,"high":1412,"low":724,"close":1048,"change":940,"percent_change":398,"volume":1459,"transactions":9,"vwap":1048},"2026-02-11",97.87,15296200,{"date":1461,"open":1056,"high":1462,"low":1463,"close":931,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":931},"2026-02-10",97.72,97.33,0.36,0.37,14168500,{"date":1468,"open":814,"high":19,"low":1445,"close":1469,"change":1068,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-09",97.019997,1.42,18028600,{"date":1473,"open":1474,"high":1475,"low":1136,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-06",94.83,95.7,95.66,2.08,2.22,14045600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-05",93.95,94.36,93.54,93.58,-1.36,-1.43,15348000,{"date":1490,"open":1128,"high":1491,"low":1492,"close":1129,"change":1131,"percent_change":152,"volume":1493,"transactions":9,"vwap":1129},"2026-02-04",95.72,94.54,20843100,{"date":1495,"open":1184,"high":1496,"low":1497,"close":1065,"change":952,"percent_change":952,"volume":1498,"transactions":9,"vwap":1065},"2026-02-03",94.79,93.89,16294700,{"date":1500,"open":1501,"high":1107,"low":1502,"close":1492,"change":52,"percent_change":939,"volume":1503,"transactions":9,"vwap":1492},"2026-02-02",94.029999,94.010002,15864600,{"date":1505,"open":1506,"high":903,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-30",94.58,93.64,94.050003,-0.85,-0.9,23238300,{"date":1513,"open":1514,"high":919,"low":1515,"close":1121,"change":398,"percent_change":1360,"volume":1516,"transactions":9,"vwap":1121},"2026-01-29",95.28,93.88,23659400,{"date":1518,"open":1086,"high":1381,"low":1519,"close":1483,"change":1250,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1483},"2026-01-28",93.91,-1.02,17176900,{"date":1523,"open":903,"high":1064,"low":1524,"close":823,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":823},"2026-01-27",94.7,1.48,1.58,14096700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1530,"change":939,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1530},"2026-01-26",93.85,94.14,93.81,0.56,12462700,{"date":1536,"open":1537,"high":1538,"low":1359,"close":1539,"change":939,"percent_change":1533,"volume":1540,"transactions":9,"vwap":1539},"2026-01-23",92.63,93.37,93.33,14710900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":147,"percent_change":264,"volume":1547,"transactions":9,"vwap":1546},"2026-01-22",92.84,93.029999,92.58,92.81,9829700,{"date":1549,"open":1550,"high":1220,"low":1551,"close":1552,"change":102,"percent_change":23,"volume":1553,"transactions":9,"vwap":1552},"2026-01-21",91.74,91.33,92.43,19695600,{"date":1555,"open":1327,"high":1556,"low":1557,"close":1558,"change":665,"percent_change":1487,"volume":1559,"transactions":9,"vwap":1558},"2026-01-20",92.029999,91.25,91.42,16923300,{"date":1561,"open":1344,"high":1562,"low":1346,"close":1563,"change":122,"percent_change":809,"volume":1564,"transactions":9,"vwap":1563},"2026-01-16",92.8,92.75,11452700,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":517,"percent_change":517,"volume":1570,"transactions":9,"vwap":1569},"2026-01-15",92.82,92.46,92.5,21724600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":763,"percent_change":858,"volume":1577,"transactions":9,"vwap":1576},"2026-01-14",92.39,92.56,92.18,92.52,15874500,{"date":1579,"open":1352,"high":1352,"low":1219,"close":1580,"change":367,"percent_change":606,"volume":1581,"transactions":9,"vwap":1580},"2026-01-13",92.080002,34342000,{"date":1583,"open":1568,"high":1584,"low":1585,"close":1586,"change":940,"percent_change":489,"volume":1587,"transactions":9,"vwap":1586},"2026-01-12",92.71,92.41,92.67,11151200,{"date":1589,"open":1590,"high":1312,"low":1345,"close":1591,"change":1592,"percent_change":1429,"volume":1593,"transactions":9,"vwap":1591},"2026-01-09",91.78,92.14,0.8,11604500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-08",91.019997,91.36,90.96,91.34,0.04,9934600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1108,"percent_change":424,"volume":1608,"transactions":9,"vwap":1607},"2026-01-07",91.52,91.58,91.23,91.3,16593200,{"date":1610,"open":1604,"high":1611,"low":1612,"close":1313,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1313},"2026-01-06",91.73,91.4,0.14,0.15,11428400,{"date":1617,"open":1618,"high":1327,"low":1618,"close":1558,"change":274,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1558},"2026-01-05",90.52,1.18,10998200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1623,"change":1005,"percent_change":335,"volume":1626,"transactions":9,"vwap":1623},"2026-01-02",90.35,90.43,89.91,16223300,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1144,"volume":1633,"transactions":9,"vwap":1631},"2025-12-31",89.76,89.37,89.46,-0.41,15815700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1613,"percent_change":575,"volume":1640,"transactions":9,"vwap":1639},"2025-12-30",90.010002,90.19,89.84,89.87,8619500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1039,"percent_change":416,"volume":1647,"transactions":9,"vwap":1646},"2025-12-29",89.64,89.89,89.53,89.73,11224900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1613,"percent_change":575,"volume":1654,"transactions":9,"vwap":1653},"2025-12-26",89.92,89.98,89.74,89.94,6879900,{"date":1656,"open":1657,"high":1625,"low":1328,"close":1658,"change":1659,"percent_change":107,"volume":1660,"transactions":9,"vwap":1658},"2025-12-24",89.81,89.8,0.05,5626500,{"date":1662,"open":1328,"high":1663,"low":1664,"close":1254,"change":489,"percent_change":728,"volume":1665,"transactions":9,"vwap":1254},"2025-12-23",89.83,89.59,8192200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1277,"change":142,"percent_change":1464,"volume":1671,"transactions":9,"vwap":1277},"2025-12-22",88.9,89.2,88.85,11215000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1670,"change":1677,"percent_change":1025,"volume":1678,"transactions":9,"vwap":1670},"2025-12-19",88.73,89.15,88.68,0.55,12837300,{"date":1680,"open":1246,"high":1681,"low":1682,"close":1683,"change":1026,"percent_change":38,"volume":1684,"transactions":9,"vwap":1683},"2025-12-18",88.76,88.080002,88.3,14358100,{"date":1686,"open":1687,"high":1297,"low":1688,"close":1688,"change":697,"percent_change":932,"volume":1689,"transactions":9,"vwap":1688},"2025-12-17",88.22,87.66,10941400,{"date":1691,"open":1230,"high":1692,"low":1682,"close":1693,"change":1375,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-16",88.67,88.34,-2.31,14453700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1624,"change":940,"percent_change":1175,"volume":1701,"transactions":9,"vwap":1624},"2025-12-15",90.65,90.75,90.22,12177500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":212,"percent_change":221,"volume":1708,"transactions":9,"vwap":1707},"2025-12-12",90.39,90.55,89.58,89.9,12695100,{"date":1710,"open":1711,"high":1712,"low":1298,"close":1713,"change":1714,"percent_change":645,"volume":1715,"transactions":9,"vwap":1713},"2025-12-11",90.07,90.54,90.38,0.46,11486700,{"date":1717,"open":1718,"high":1298,"low":1228,"close":1650,"change":232,"percent_change":23,"volume":1719,"transactions":9,"vwap":1650},"2025-12-10",89.040001,12096500,{"date":1721,"open":1722,"high":1723,"low":1668,"close":1724,"change":1408,"percent_change":837,"volume":1725,"transactions":9,"vwap":1724},"2025-12-09",89.11,89.33,88.94,11027400,{"date":1727,"open":1728,"high":1271,"low":1729,"close":1730,"change":1154,"percent_change":424,"volume":1731,"transactions":9,"vwap":1730},"2025-12-08",89.32,88.89,89.07,10543500,{"date":1733,"open":1664,"high":1264,"low":1734,"close":1728,"change":1735,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1728},"2025-12-05",89.14,0.03,11785100,{"date":1738,"open":1739,"high":1643,"low":1734,"close":1740,"change":1741,"percent_change":808,"volume":1742,"transactions":9,"vwap":1740},"2025-12-04",89.55,89.29,0.23,9512700,{"date":1744,"open":1745,"high":1722,"low":1746,"close":1747,"change":594,"percent_change":1117,"volume":1748,"transactions":9,"vwap":1747},"2025-12-03",88.64,88.63,89.059998,13524100,{"date":1750,"open":1745,"high":1751,"low":1752,"close":1745,"change":808,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1745},"2025-12-02",88.7,88.35,0.29,10534200,{"date":1756,"open":1757,"high":1758,"low":1752,"close":1759,"change":1144,"percent_change":627,"volume":1760,"transactions":9,"vwap":1759},"2025-12-01",88.57,88.8,88.38,17050900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":147,"percent_change":595,"volume":1767,"transactions":9,"vwap":1766},"2025-11-28",88.49,88.87,88.42,88.84,4678500,{"date":1769,"open":1770,"high":1230,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-26",87.92,87.88,88.46,0.92,1.05,7652100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":45,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-25",86.81,87.57,86.63,87.54,1.16,11979200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":677,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-24",86.21,86.62,86.11,86.54,0.21,11555900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1266,"volume":1799,"transactions":9,"vwap":1797},"2025-11-21",85.85,86.58,85.53,86.36,1.3,15360000,{"date":1801,"open":1802,"high":1803,"low":26,"close":1804,"change":1805,"percent_change":666,"volume":1806,"transactions":9,"vwap":1804},"2025-11-20",86.78,86.88,85.059998,-1.18,19499600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1154,"percent_change":1187,"volume":1813,"transactions":9,"vwap":1812},"2025-11-19",86.37,86.74,85.88,86.24,14355000,{"date":1815,"open":1816,"high":1802,"low":1817,"close":1818,"change":356,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-18",86.44,86,86.49,-1.22,16972100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-17",88.12,88.4,87.28,87.56,-1.19,-1.34,14105300,{"date":1831,"open":1759,"high":1832,"low":1833,"close":1834,"change":508,"percent_change":461,"volume":1835,"transactions":9,"vwap":1834},"2025-11-14",88.96,88.27,88.75,14977000,{"date":1837,"open":1287,"high":1658,"low":1766,"close":1838,"change":1250,"percent_change":72,"volume":1839,"transactions":9,"vwap":1838},"2025-11-13",88.91,14003800,{"date":1841,"open":1842,"high":1651,"low":1214,"close":1843,"change":939,"percent_change":489,"volume":1844,"transactions":9,"vwap":1843},"2025-11-12",89.62,89.88,8779000,{"date":1846,"open":1718,"high":1847,"low":1718,"close":1848,"change":489,"percent_change":728,"volume":1849,"transactions":9,"vwap":1848},"2025-11-11",89.49,89.36,10121700,{"date":1851,"open":1297,"high":1852,"low":1853,"close":1273,"change":295,"percent_change":275,"volume":1854,"transactions":9,"vwap":1273},"2025-11-10",88.81,88.14,10766400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-07",87.18,87.85,86.96,87.82,0.3,0.34,13360700,{"date":1865,"open":1866,"high":1771,"low":1867,"close":1868,"change":416,"percent_change":1108,"volume":1869,"transactions":9,"vwap":1868},"2025-11-06",87.79,87.26,87.52,14144400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":940,"percent_change":655,"volume":1876,"transactions":9,"vwap":1875},"2025-11-05",87.32,87.89,87.29,87.75,9108500,{"date":1878,"open":1879,"high":1688,"low":1880,"close":1247,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1247},"2025-11-04",87.19,87.14,-0.88,-1,10759400,{"date":1885,"open":1886,"high":1687,"low":1887,"close":1888,"change":905,"percent_change":905,"volume":1889,"transactions":9,"vwap":1888},"2025-11-03",88.15,87.87,88.099998,10191200,{"date":1891,"open":1237,"high":1237,"low":1875,"close":1892,"change":1039,"percent_change":1018,"volume":1893,"transactions":9,"vwap":1892},"2025-10-31",88.089996,11333900,{"date":1895,"open":1823,"high":1896,"low":1823,"close":1683,"change":243,"percent_change":315,"volume":1897,"transactions":9,"vwap":1683},"2025-10-30",88.66,12345600,{"date":1899,"open":1900,"high":1901,"low":1687,"close":1902,"change":222,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-29",89.21,89.25,88.65,-0.61,12231500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1408,"percent_change":837,"volume":1911,"transactions":9,"vwap":1910},"2025-10-28",89.18,89.47,89.029999,89.19,9091500,{"date":1913,"open":1914,"high":1630,"low":1675,"close":1728,"change":1025,"percent_change":830,"volume":1915,"transactions":9,"vwap":1728},"2025-10-27",89.24,7492300,{"date":1917,"open":1751,"high":1918,"low":1746,"close":1751,"change":1613,"percent_change":575,"volume":1919,"transactions":9,"vwap":1751},"2025-10-24",88.88,8171400,{"date":1921,"open":1693,"high":1692,"low":1256,"close":1922,"change":1923,"percent_change":645,"volume":1924,"transactions":9,"vwap":1922},"2025-10-23",88.56,0.45,8013600,{"date":1926,"open":1927,"high":1824,"low":1928,"close":1929,"change":636,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-22",88.18,87.74,88.11,-0.09,10263800,{"date":1933,"open":1934,"high":1757,"low":1935,"close":1936,"change":606,"percent_change":772,"volume":1937,"transactions":9,"vwap":1936},"2025-10-21",88.41,88.13,88.19,8268900,{"date":1939,"open":1279,"high":1838,"low":1940,"close":1941,"change":1942,"percent_change":1167,"volume":1943,"transactions":9,"vwap":1941},"2025-10-20",88.52,88.83,0.72,11990100,{"date":1945,"open":1875,"high":1237,"low":1946,"close":1929,"change":1947,"percent_change":543,"volume":1948,"transactions":9,"vwap":1929},"2025-10-17",87.61,0.09,11622200,{"date":1950,"open":1929,"high":1297,"low":1951,"close":1952,"change":264,"percent_change":1117,"volume":1953,"transactions":9,"vwap":1952},"2025-10-16",87.72,88.019997,10198200,{"date":1955,"open":1956,"high":1771,"low":1957,"close":1946,"change":980,"percent_change":1923,"volume":1958,"transactions":9,"vwap":1946},"2025-10-15",87.59,87.099998,7765700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1247,"change":264,"percent_change":1117,"volume":1964,"transactions":9,"vwap":1247},"2025-10-14",86.32,87.44,86.2,12389400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1778,"change":1942,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1778},"2025-10-13",86.51,86.92,86.38,0.84,6583200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":254,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-10",87.37,87.5,85.99,86.089996,-1.89,16564400,{"date":1981,"open":1982,"high":1983,"low":1781,"close":1875,"change":772,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1875},"2025-10-09",88.47,88.51,-0.81,8131900,{"date":1987,"open":1772,"high":1988,"low":1989,"close":1982,"change":1990,"percent_change":142,"volume":1991,"transactions":9,"vwap":1982},"2025-10-08",88.58,88.26,0.28,9488800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1936,"change":718,"percent_change":1510,"volume":1997,"transactions":9,"vwap":1936},"2025-10-07",88.69,88.72,88.17,8526400,{"date":1999,"open":1832,"high":1669,"low":1766,"close":2000,"change":1614,"percent_change":676,"volume":2001,"transactions":9,"vwap":2000},"2025-10-06",88.99,7972100,{"date":2003,"open":1692,"high":2004,"low":1988,"close":1766,"change":2005,"percent_change":66,"volume":2006,"transactions":9,"vwap":1766},"2025-10-03",89,0.79,10101200,{"date":2008,"open":1255,"high":2009,"low":2010,"close":2011,"change":1614,"percent_change":676,"volume":2012,"transactions":9,"vwap":2011},"2025-10-02",88.31,87.65,88.050003,8991400,{"date":2014,"open":2015,"high":2011,"low":2015,"close":2016,"change":1175,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-01",87.67,87.9,0.68,12914400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":264,"percent_change":1117,"volume":2025,"transactions":9,"vwap":2024},"2025-09-30",86.84,87.36,86.8,87.31,14996900,{"date":2027,"open":2028,"high":1859,"low":2029,"close":2030,"change":1465,"percent_change":595,"volume":2031,"transactions":9,"vwap":2030},"2025-09-29",86.85,86.69,86.9,10217400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1025,"percent_change":1942,"volume":2038,"transactions":9,"vwap":2037},"2025-09-26",86.26,86.56,86.18,86.53,11292500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":367,"percent_change":697,"volume":2045,"transactions":9,"vwap":2044},"2025-09-25",85.95,86.010002,85.55,85.91,12214500,{"date":2047,"open":2048,"high":1803,"low":2049,"close":2050,"change":552,"percent_change":605,"volume":2051,"transactions":9,"vwap":2050},"2025-09-24",86.68,86.43,86.5,11586700,{"date":2053,"open":2054,"high":1826,"low":1859,"close":2055,"change":837,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-23",87.42,87.050003,-0.17,11134800,{"date":2059,"open":2030,"high":2060,"low":2061,"close":2062,"change":1131,"percent_change":147,"volume":2063,"transactions":9,"vwap":2062},"2025-09-22",87.25,86.7,87.2,9168000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1144,"percent_change":221,"volume":2070,"transactions":9,"vwap":2069},"2025-09-19",87.019997,87.080002,86.73,86.87,10223300,{"date":2072,"open":2073,"high":1962,"low":1778,"close":1239,"change":872,"percent_change":1464,"volume":2074,"transactions":9,"vwap":1239},"2025-09-18",87.07,9924400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2066,"change":304,"percent_change":314,"volume":2080,"transactions":9,"vwap":2066},"2025-09-17",87.24,87.73,86.64,16795100,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":461,"percent_change":1039,"volume":2086,"transactions":9,"vwap":2085},"2025-09-16",87.51,87.059998,87.35,18447400,{"date":2088,"open":2089,"high":2090,"low":1825,"close":2091,"change":1360,"percent_change":137,"volume":2092,"transactions":9,"vwap":2091},"2025-09-15",87.34,87.58,87.53,29907000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1859,"change":315,"percent_change":442,"volume":2098,"transactions":9,"vwap":1859},"2025-09-12",87,87.11,86.77,8022100,{"date":2100,"open":2101,"high":2022,"low":2101,"close":2085,"change":1773,"percent_change":22,"volume":2102,"transactions":9,"vwap":2085},"2025-09-11",86.72,7648700,{"date":2104,"open":2079,"high":2097,"low":2105,"close":2049,"change":1446,"percent_change":1446,"volume":2106,"transactions":9,"vwap":2049},"2025-09-10",86.3,8151600,{"date":2108,"open":1809,"high":2109,"low":2110,"close":2049,"change":1162,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2049},"2025-09-09",86.55,86.22,-0.36,29848200,{"date":2114,"open":1789,"high":1802,"low":2115,"close":1810,"change":1005,"percent_change":786,"volume":2116,"transactions":9,"vwap":1810},"2025-09-08",86.31,7721200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1794,"change":1923,"percent_change":940,"volume":2122,"transactions":9,"vwap":1794},"2025-09-05",86.19,86.39,85.58,8104200,{"date":2124,"open":1804,"high":2125,"low":2126,"close":2127,"change":398,"percent_change":1026,"volume":2128,"transactions":9,"vwap":2127},"2025-09-04",85.43,84.98,85.4,7394800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1613,"percent_change":676,"volume":2135,"transactions":9,"vwap":2134},"2025-09-03",84.56,84.91,84.51,84.86,9404300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":346,"volume":2143,"transactions":9,"vwap":2141},"2025-09-02",84.25,84.84,84.17,84.72,-0.79,8817900,{"date":2145,"open":2121,"high":2146,"low":2127,"close":2147,"change":221,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-29",85.7,85.51,-0.62,9723100,{"date":2151,"open":2042,"high":2152,"low":1794,"close":2153,"change":142,"percent_change":1465,"volume":2154,"transactions":9,"vwap":2153},"2025-08-28",86.15,86.040001,10529700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":416,"volume":2162,"transactions":9,"vwap":2160},"2025-08-27",85.26,85.75,85.14,85.72,-0.2,6382500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":636,"volume":2170,"transactions":9,"vwap":2168},"2025-08-26",85.78,85.97,85.71,85.92,-0.07,7276500,{"date":2172,"open":2048,"high":2173,"low":2174,"close":1976,"change":1330,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1976},"2025-08-25",86.86,85.98,-1.29,6595800,{"date":2178,"open":1788,"high":2060,"low":2179,"close":2096,"change":687,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2096},"2025-08-22",86.07,1.57,7197700,{"date":2183,"open":2184,"high":2166,"low":2185,"close":2186,"change":552,"percent_change":606,"volume":2187,"transactions":9,"vwap":2186},"2025-08-21",85.84,85.63,85.76,7447500,{"date":2189,"open":2110,"high":2190,"low":1817,"close":2115,"change":808,"percent_change":1861,"volume":2191,"transactions":9,"vwap":2115},"2025-08-20",86.33,18487400,{"date":2193,"open":2034,"high":2194,"low":2041,"close":2195,"change":905,"percent_change":905,"volume":2196,"transactions":9,"vwap":2195},"2025-08-19",86.41,86.050003,9165800,{"date":2198,"open":2199,"high":2195,"low":2200,"close":2153,"change":1930,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2153},"2025-08-18",85.87,85.74,-0.1,7691000,{"date":2204,"open":2205,"high":2036,"low":2174,"close":2206,"change":940,"percent_change":1025,"volume":2207,"transactions":9,"vwap":2206},"2025-08-15",86.16,86.13,7881800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":566,"volume":2215,"transactions":9,"vwap":2213},"2025-08-14",85.27,85.64,85.24,85.6,-0.04,6939900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2211,"change":595,"percent_change":859,"volume":2221,"transactions":9,"vwap":2211},"2025-08-13",85.49,85.69,85.42,7214300,{"date":2223,"open":2224,"high":2212,"low":2225,"close":2226,"change":335,"percent_change":1619,"volume":2227,"transactions":9,"vwap":2226},"2025-08-12",84.54,84.44,85.21,9576100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":243,"percent_change":1632,"volume":2234,"transactions":9,"vwap":2233},"2025-08-11",84.33,84.42,84.11,84.22,8617600,{"date":2236,"open":2237,"high":2141,"low":2230,"close":2238,"change":1714,"percent_change":1677,"volume":2239,"transactions":9,"vwap":2238},"2025-08-08",84.4,84.57,6781800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2232,"change":38,"percent_change":1429,"volume":2245,"transactions":9,"vwap":2232},"2025-08-07",84.29,84.32,83.73,9217500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1533,"percent_change":2017,"volume":2252,"transactions":9,"vwap":2251},"2025-08-06",83.17,83.49,83.099998,83.38,7748600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1446,"percent_change":1446,"volume":2259,"transactions":9,"vwap":2258},"2025-08-05",82.92,82.97,82.53,82.82,10010500,{"date":2261,"open":2262,"high":2258,"low":2263,"close":2258,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2258},"2025-08-04",82.58,82.46,1.12,1.37,8224400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2056,"percent_change":1039,"volume":2273,"transactions":9,"vwap":2272},"2025-08-01",81.68,81.82,81.17,81.7,14843400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":932,"percent_change":190,"volume":2280,"transactions":9,"vwap":2279},"2025-07-31",82.37,82.38,81.66,81.87,15402900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":824,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-30",82.94,83.21,82.34,82.64,-0.67,10422600,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":1039,"percent_change":1154,"volume":2294,"transactions":9,"vwap":2293},"2025-07-29",83.41,83.07,83.2,11595900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2291,"change":898,"percent_change":1339,"volume":2300,"transactions":9,"vwap":2291},"2025-07-28",83.89,83.91,83.24,9077200,{"date":2302,"open":2138,"high":2303,"low":2304,"close":2305,"change":1403,"percent_change":1408,"volume":2306,"transactions":9,"vwap":2305},"2025-07-25",84.78,84.16,84.76,8281500,{"date":2308,"open":2309,"high":2310,"low":2134,"close":2311,"change":606,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-24",85.019997,85.25,84.87,-0.75,13709900,{"date":2315,"open":2316,"high":1796,"low":2317,"close":2147,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2147},"2025-07-23",84.62,84.55,2.02,2.42,19050000,{"date":2322,"open":2323,"high":2324,"low":2283,"close":2249,"change":1923,"percent_change":398,"volume":2325,"transactions":9,"vwap":2249},"2025-07-22",83.16,83.57,16736300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":858,"percent_change":489,"volume":2332,"transactions":9,"vwap":2331},"2025-07-21",82.98,83.45,82.84,83.040001,8432200,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":461,"percent_change":1040,"volume":2338,"transactions":9,"vwap":2337},"2025-07-18",83.15,82.49,82.56,10585800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1613,"percent_change":676,"volume":2345,"transactions":9,"vwap":2344},"2025-07-17",82.39,82.81,82.31,82.74,7674400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":595,"percent_change":939,"volume":2351,"transactions":9,"vwap":2349},"2025-07-16",82.2,82.6,81.94,18079700,{"date":2353,"open":2250,"high":2250,"low":2354,"close":2355,"change":1881,"percent_change":357,"volume":2356,"transactions":9,"vwap":2355},"2025-07-15",82.16,82.17,7421200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":517,"percent_change":517,"volume":2363,"transactions":9,"vwap":2362},"2025-07-14",82.78,83.14,82.75,83.050003,10918900,{"date":2365,"open":2293,"high":2366,"low":2283,"close":2292,"change":2142,"percent_change":284,"volume":2367,"transactions":9,"vwap":2292},"2025-07-11",83.22,6423400,{"date":2369,"open":2370,"high":2297,"low":2371,"close":2372,"change":1446,"percent_change":1446,"volume":2373,"transactions":9,"vwap":2372},"2025-07-10",83.67,83.46,83.86,6625800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2372,"change":489,"percent_change":830,"volume":2379,"transactions":9,"vwap":2372},"2025-07-09",83.6,83.9,83.42,7372700,{"date":2381,"open":2258,"high":2382,"low":2383,"close":2384,"change":1026,"percent_change":737,"volume":2385,"transactions":9,"vwap":2384},"2025-07-08",83.34,82.71,83.28,7487500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2286,"change":190,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2286},"2025-07-07",83.010002,83.18,82.42,-1.11,10663300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2324,"change":1600,"percent_change":1659,"volume":2398,"transactions":9,"vwap":2324},"2025-07-03",83.48,83.71,83.43,5269400,{"date":2400,"open":2362,"high":2401,"low":2402,"close":2403,"change":1241,"percent_change":808,"volume":2404,"transactions":9,"vwap":2403},"2025-07-02",83.56,82.89,83.53,9570200,{"date":2406,"open":2323,"high":2378,"low":2250,"close":2407,"change":2056,"percent_change":2161,"volume":2408,"transactions":9,"vwap":2407},"2025-07-01",83.31,8792300,{"date":2410,"open":2411,"high":2249,"low":2412,"close":2395,"change":676,"percent_change":526,"volume":2413,"transactions":9,"vwap":2395},"2025-06-30",83.13,82.96,10454600,{"date":2415,"open":2389,"high":2416,"low":2417,"close":2407,"change":132,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2407},"2025-06-27",83.54,82.93,0.95,10070200,{"date":2421,"open":2422,"high":2349,"low":2423,"close":2257,"change":2424,"percent_change":59,"volume":2425,"transactions":9,"vwap":2257},"2025-06-26",82.3,82.15,0.97,9514400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":315,"percent_change":212,"volume":2432,"transactions":9,"vwap":2431},"2025-06-25",81.63,81.74,81.38,81.56,12028700,{"date":2434,"open":2278,"high":2435,"low":2436,"close":2437,"change":1414,"percent_change":1782,"volume":2438,"transactions":9,"vwap":2437},"2025-06-24",82.099998,81.53,81.95,13715500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":913,"percent_change":132,"volume":2445,"transactions":9,"vwap":2444},"2025-06-23",79.88,81.040001,79.82,81.010002,17630800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":698,"percent_change":1881,"volume":2452,"transactions":9,"vwap":2451},"2025-06-20",81.11,81.13,80.080002,80.38,10720300,{"date":2454,"open":2455,"high":2431,"low":2456,"close":2457,"change":677,"percent_change":1241,"volume":2458,"transactions":9,"vwap":2457},"2025-06-18",81.19,80.94,81.089996,14053300,{"date":2460,"open":2461,"high":2278,"low":2462,"close":2463,"change":880,"percent_change":1331,"volume":2464,"transactions":9,"vwap":2463},"2025-06-17",81.64,80.84,80.91,11235800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2391,"percent_change":1828,"volume":2471,"transactions":9,"vwap":2470},"2025-06-16",82.25,82.66,81.89,81.92,12857100,{"date":2473,"open":2474,"high":2249,"low":2475,"close":2476,"change":357,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-13",83,82.83,83.029999,-1.26,11960800,{"date":2480,"open":2481,"high":2233,"low":2377,"close":2482,"change":655,"percent_change":38,"volume":2483,"transactions":9,"vwap":2482},"2025-06-12",83.98,84.089996,7739200,{"date":2485,"open":2486,"high":2377,"low":2397,"close":2395,"change":636,"percent_change":2201,"volume":2487,"transactions":9,"vwap":2395},"2025-06-11",83.77,10061700,{"date":2489,"open":2486,"high":2490,"low":2491,"close":2401,"change":1614,"percent_change":677,"volume":2492,"transactions":9,"vwap":2401},"2025-06-10",83.79,83.37,7427700,{"date":2494,"open":2495,"high":2496,"low":2384,"close":2291,"change":112,"percent_change":112,"volume":2497,"transactions":9,"vwap":2291},"2025-06-09",83.33,83.7,8611200,{"date":2499,"open":2495,"high":2416,"low":2366,"close":2378,"change":122,"percent_change":1861,"volume":2500,"transactions":9,"vwap":2378},"2025-06-06",10964000,{"date":2502,"open":2503,"high":2504,"low":2388,"close":2248,"change":2169,"percent_change":636,"volume":2505,"transactions":9,"vwap":2248},"2025-06-05",83.5,83.59,10133600,{"date":2507,"open":2331,"high":2395,"low":2474,"close":2299,"change":594,"percent_change":645,"volume":2508,"transactions":9,"vwap":2299},"2025-06-04",7322700,{"date":2510,"open":2511,"high":2417,"low":2512,"close":2258,"change":697,"percent_change":1984,"volume":2513,"transactions":9,"vwap":2258},"2025-06-03",82.67,82.44,12540200,{"date":2515,"open":2258,"high":2403,"low":2516,"close":2503,"change":1414,"percent_change":1382,"volume":2517,"transactions":9,"vwap":2503},"2025-06-02",82.55,11428000,{"date":2519,"open":2337,"high":2520,"low":2521,"close":2337,"change":1947,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2337},"2025-05-30",82.69,82.010002,0.11,13355100,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":1465,"percent_change":1923,"volume":2529,"transactions":9,"vwap":2528},"2025-05-29",82.57,82.089996,82.47,8930100,{"date":2531,"open":2422,"high":2276,"low":2532,"close":2435,"change":191,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2435},"2025-05-28",81.99,-1.16,12434900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1619,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-05-27",83.080002,83.19,82.9,83.059998,1.44,7775800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1180,"percent_change":1741,"volume":2549,"transactions":9,"vwap":2548},"2025-05-23",81.050003,82.029999,81.019997,81.88,10761600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2169,"volume":2557,"transactions":9,"vwap":2555},"2025-05-22",81.46,81.91,81.33,81.69,-0.06,9088900,{"date":2559,"open":2285,"high":2560,"low":2561,"close":2562,"change":212,"percent_change":201,"volume":2563,"transactions":9,"vwap":2562},"2025-05-21",82.62,81.72,81.75,8819400,{"date":2565,"open":2521,"high":2566,"low":2567,"close":2568,"change":264,"percent_change":859,"volume":2569,"transactions":9,"vwap":2568},"2025-05-20",82.29,81.96,82.23,9717800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2270,"change":159,"percent_change":1430,"volume":2575,"transactions":9,"vwap":2270},"2025-05-19",81.07,81.84,81.059998,7788200,{"date":2577,"open":2462,"high":2578,"low":2579,"close":2580,"change":677,"percent_change":1241,"volume":2581,"transactions":9,"vwap":2580},"2025-05-16",81.14,80.67,81.080002,7166800,{"date":2583,"open":2584,"high":2456,"low":2585,"close":2586,"change":818,"percent_change":275,"volume":2587,"transactions":9,"vwap":2586},"2025-05-15",80.6,80.4,80.9,7008400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":243,"percent_change":443,"volume":2594,"transactions":9,"vwap":2593},"2025-05-14",80.65,80.69,79.97,80.029999,7174700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2451,"change":1451,"percent_change":543,"volume":2600,"transactions":9,"vwap":2451},"2025-05-13",80.2,80.58,80.11,9911300,{"date":2602,"open":2450,"high":2603,"low":2604,"close":2605,"change":127,"percent_change":859,"volume":2606,"transactions":9,"vwap":2605},"2025-05-12",80.31,79.64,80.3,11426300,{"date":2608,"open":2599,"high":2609,"low":2610,"close":2611,"change":594,"percent_change":940,"volume":2612,"transactions":9,"vwap":2611},"2025-05-09",80.12,79.69,79.9,8175000,{"date":2614,"open":2592,"high":2615,"low":2616,"close":2617,"change":1018,"percent_change":1161,"volume":2618,"transactions":9,"vwap":2617},"2025-05-08",79.99,79.44,79.48,11071900,{"date":2620,"open":2621,"high":2593,"low":2622,"close":2623,"change":1161,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-07",79.81,79.47,79.72,-0.37,9469700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2556,"percent_change":2169,"volume":2632,"transactions":9,"vwap":2631},"2025-05-06",80.010002,80.27,79.92,80.019997,9581200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2450,"change":1180,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2450},"2025-05-05",80.16,80.28,80.050003,0.24,7012200,{"date":2641,"open":2642,"high":2599,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-02",79.8,79.66,79.89,1.4,1.78,8247700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1040,"percent_change":424,"volume":2654,"transactions":9,"vwap":2653},"2025-05-01",78.92,78.94,78.35,78.49,12605900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1403,"percent_change":836,"volume":2661,"transactions":9,"vwap":2660},"2025-04-30",78.27,78.93,77.89,78.71,18403800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":526,"percent_change":122,"volume":2668,"transactions":9,"vwap":2667},"2025-04-29",78.54,78.95,78.52,78.82,5857100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":398,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-04-28",78.15,78.69,78.12,78.62,0.69,10395300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":872,"percent_change":127,"volume":2683,"transactions":9,"vwap":2682},"2025-04-25",77.65,78.11,77.5,78.080002,7843100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2424,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-04-24",77.13,77.79,76.99,77.77,1.26,9320200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":526,"percent_change":808,"volume":2698,"transactions":9,"vwap":2697},"2025-04-23",77.26,77.71,76.57,76.8,12381500,{"date":180,"open":2700,"high":2701,"low":176,"close":2702,"change":859,"percent_change":137,"volume":2703,"transactions":9,"vwap":2702},76.099998,76.89,76.6,9162900]