[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYM":3,"homepage-market-summary":30,"stock-historical-SPYM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYM","2026-10-07",{"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},"State Street SPDR Portfolio S&P 500 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0454,0.956268,"Quarterly",{"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},91.474,91.32,91.5599,91.045,91.72,-0.246,-0.27,7072167.774514,91.995,74.059998,12727635.31039773,97.1,5254,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},63.7,11524743,4206531062.90983,41.29,"2025-04-25",[183,186,195,206,216,227,238,249,259,270,281,292,301,311,322,333,344,355,364,373,384,394,404,415,426,435,445,454,463,474,481,491,500,510,518,528,538,547,558,565,576,584,592,602,610,616,627,638,648,659,670,680,690,700,710,720,731,740,750,760,771,782,793,800,809,816,821,829,836,843,852,860,868,874,881,888,894,899,907,913,921,927,936,943,951,960,968,974,979,985,990,996,1002,1009,1016,1021,1026,1034,1039,1046,1051,1058,1064,1071,1075,1080,1087,1094,1102,1109,1116,1124,1132,1139,1147,1154,1160,1166,1172,1178,1184,1191,1198,1205,1213,1221,1228,1237,1245,1253,1259,1266,1275,1281,1290,1299,1305,1312,1318,1326,1333,1341,1348,1354,1360,1369,1374,1381,1389,1398,1404,1412,1419,1425,1432,1438,1445,1451,1458,1464,1470,1478,1486,1489,1494,1501,1508,1513,1520,1526,1532,1538,1545,1551,1555,1561,1566,1573,1579,1586,1592,1599,1603,1609,1614,1618,1623,1626,1629,1633,1638,1644,1650,1655,1660,1665,1669,1673,1678,1683,1690,1696,1702,1707,1711,1718,1723,1727,1731,1736,1742,1746,1751,1757,1761,1764,1768,1773,1780,1788,1796,1801,1807,1816,1822,1830,1834,1838,1843,1850,1856,1862,1870,1874,1878,1882,1886,1889,1893,1898,1903,1906,1911,1917,1922,1928,1933,1938,1945,1953,1957,1964,1969,1974,1977,1982,1988,1995,2001,2007,2012,2016,2022,2027,2032,2036,2041,2046,2052,2059,2065,2071,2078,2085,2091,2096,2101,2108,2114,2120,2127,2135,2141,2149,2156,2163,2169,2176,2180,2186,2191,2196,2202,2209,2215,2221,2228,2235,2243,2250,2256,2261,2266,2271,2277,2283,2288,2294,2300,2307,2314,2319,2325,2331,2337,2343,2349,2355,2360,2366,2374,2379,2386,2392,2399,2407,2415,2422,2429,2435,2441,2448,2454,2461,2467,2471,2476,2482,2487,2494,2501,2507,2513,2519,2526,2533,2540,2547,2553,2558,2565,2571,2577,2585,2592,2599,2606,2613,2621,2627,2635,2642,2648,2655,2662],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},57595,91.3524,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",91.59,91.56,0.5,0.55,13750797.70263,61188,91.796,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",90.59,91.4,90.585,91.22,0.62,0.68,9068360.806562,63304,91.091,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":202,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",90.69,90.93,90.295,90.6,0.76,9868731.400122,59780,90.61,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",89.95,90.11,89.31,89.92,0.16,0.18,8948136.5598,75011,89.7862,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",90.21,90.55,89.71,89.76,-0.18,-0.2,18172445.071526,63099,90.1258,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",90.25,90.27,89.72,89.94,-0.14,-0.16,22739860.027004,77455,89.9132,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":81,"volume":256,"transactions":257,"vwap":258},"2026-09-28",90.43,90.56,89.88,90.08,-0.72,14046886.805662,73040,90.1612,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",90.5,90.885625,90.19,90.8,0.51,0.56,12118840.342195,57170,90.6588,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",89.91,90.49,89.8299,90.29,-0.08,-0.09,8738185.417446,54370,90.2125,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",90.96,90.98,90.215,90.37,-0.65,-0.71,8972588.566817,59751,90.47,{"date":293,"open":294,"high":200,"low":295,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",91.095,90.9301,91.02,-0.01,10513853.753965,60262,91.0775,{"date":302,"open":263,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",91.2,90.16,91.03,1.39,1.55,8856947.729202,60577,90.7692,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",89.63,89.675,89.205,89.64,0.09,0.1,8068978.48301,57803,89.4838,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",89.6,89.6352,89.225,89.55,1.02,1.15,8780259.249539,50739,89.4928,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",89.17,89.41,88,88.53,-0.39,-0.44,13082523.453313,72198,88.9118,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",89.25,89.265,88.77,88.92,-0.4,-0.45,8387749.906047,63322,88.9995,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":350,"percent_change":351,"volume":361,"transactions":362,"vwap":363},"2026-09-14",89.12,89.6399,88.9801,89.32,13425773.19866,82080,89.3334,{"date":365,"open":366,"high":367,"low":368,"close":242,"change":265,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",89.78,89.97,89.66,0.57,43434969.548711,55112,89.745,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",89.23,89.465,89.0724,89.21,-0.54,-0.6,18272895.066105,67110,89.2338,{"date":385,"open":218,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",89.985,89.575,89.75,-0.42,-0.47,30159194.340362,64094,89.7378,{"date":395,"open":396,"high":211,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",90.54,90.085,90.17,-0.5,-0.55,29146888.247241,81770,90.2032,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",90.88,90.9799,90.52,90.67,-0.34,-0.37,7520891.758524,61864,90.7111,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",90.38,91.11,90.345,91.01,0.94,1.04,9260571.193448,56055,90.8425,{"date":427,"open":388,"high":428,"low":429,"close":430,"change":431,"percent_change":73,"volume":432,"transactions":433,"vwap":434},"2026-09-02",90.22,89.67,90.07,0.42,5985648.439746,53689,90.0098,{"date":436,"open":231,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",90.01,89.4,89.65,-0.63,-0.7,25536854.116529,79382,89.6595,{"date":446,"open":447,"high":448,"low":437,"close":449,"change":450,"percent_change":116,"volume":451,"transactions":452,"vwap":453},"2026-08-31",90.315,90.395,90.28,-0.29,22325294.196385,66841,90.2444,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":233,"percent_change":234,"volume":460,"transactions":461,"vwap":462},"2026-08-28",90.85,91.265,90.4401,90.57,5956215.960573,55304,90.7762,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",90.455,90.91,90.31,90.75,0.58,0.64,5450133.227715,52273,90.6246,{"date":475,"open":437,"high":476,"low":221,"close":398,"change":477,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",90.3199,0.02,5545694.810076,50831,90.1511,{"date":482,"open":263,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",90.255,89.82,90.15,0.27,0.3,7426500.313049,57180,90.0861,{"date":492,"open":493,"high":494,"low":495,"close":253,"change":162,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",90.04,90.075,89.705,-0.28,6494652.684941,67188,89.9109,{"date":501,"open":304,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",90.3799,89.9416,90.13,0.35,0.39,6360942.552664,61767,90.1351,{"date":511,"open":304,"high":512,"low":495,"close":366,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",90.4199,-0.76,-0.84,7447119.943608,69406,90.0445,{"date":519,"open":520,"high":521,"low":522,"close":396,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",90.68,90.925,90.42,0.2,0.22,6067763.936467,55314,90.6136,{"date":529,"open":273,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",90.5799,90.275,90.34,-0.62,-0.68,7566500.348969,65823,90.4266,{"date":539,"open":540,"high":541,"low":542,"close":283,"change":543,"percent_change":390,"volume":544,"transactions":545,"vwap":546},"2026-08-17",91.37,91.435,90.935,-0.43,6780156.624255,65493,91.1425,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",91.66,91.675,91.28,91.39,-0.17,-0.19,8942428.505281,63396,91.434,{"date":559,"open":200,"high":560,"low":561,"close":189,"change":201,"percent_change":202,"volume":562,"transactions":563,"vwap":564},"2026-08-13",91.74,91.13,5692719.318746,55952,91.4658,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",91.19,91.21,90.795,90.94,0.25,0.28,10000322.531213,61798,90.932,{"date":577,"open":578,"high":579,"low":252,"close":208,"change":580,"percent_change":410,"volume":581,"transactions":582,"vwap":583},"2026-08-11",91.17,91.18,-0.31,9432469.23461,64010,90.7963,{"date":585,"open":570,"high":586,"low":587,"close":588,"change":297,"percent_change":297,"volume":589,"transactions":590,"vwap":591},"2026-08-10",91.2268,90.86,91,10559040.357414,70682,90.9966,{"date":593,"open":594,"high":595,"low":596,"close":420,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",90.74,91.1,90.5901,0.54,0.6,7032161.582324,59545,90.8961,{"date":603,"open":604,"high":456,"low":605,"close":291,"change":244,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",90.65,90.335,-0.15,11608931.482856,66573,90.6262,{"date":611,"open":18,"high":612,"low":199,"close":215,"change":233,"percent_change":234,"volume":613,"transactions":614,"vwap":615},"2026-08-05",91.44,11910103.799587,76186,90.9239,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",89.52,91.035,89.515,90.79,1.6,1.79,9027623.863404,75224,90.3095,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",88.2,89.29,88.17,89.19,1.29,1.47,10676981.210958,73789,88.9186,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":202,"volume":645,"transactions":646,"vwap":647},"2026-07-31",87.66,88.14,86.83,87.9,0.59,9864766.169918,71324,87.5265,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",86.63,87.39,86.47,87.31,1.38,1.61,11897398.435891,62299,87.0034,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",87.09,87.41,85.81,85.93,-1.26,-1.45,8745041.882138,81724,86.4226,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":523,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",87,87.43,86.6299,87.19,0.23,10705414.585823,55610,86.96,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",87.68,87.75,86.6151,86.99,0.03,6318502.494502,69008,87.0425,{"date":691,"open":692,"high":693,"low":694,"close":679,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",86.91,87.535,86.78,0.05,0.06,12333146.32207,57709,87.0706,{"date":701,"open":702,"high":703,"low":704,"close":692,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",87.01,87.405,86.5399,-1.06,-1.2,6673812.898207,72564,86.8926,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":121,"volume":717,"transactions":718,"vwap":719},"2026-07-22",87.89,88.28,87.86,87.97,-0.11,7064669.423073,48526,88.1005,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",87.84,88.16,87.6,88.08,0.72,0.82,11552643.540584,55060,87.9142,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":121,"percent_change":244,"volume":737,"transactions":738,"vwap":739},"2026-07-20",87.925,88.125,87.28,87.36,7907380.473046,68553,87.6446,{"date":741,"open":742,"high":743,"low":675,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",87.34,87.96,87.48,-0.89,-1.01,14949216.222506,79494,87.6627,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":390,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",88.6,88.81,88.0301,88.37,-0.53,7130472.832165,65847,88.5387,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",88.76,88.9287,88.3097,88.84,0.34,0.38,14481485.982031,61112,88.7858,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-14",88.39,88.67,88.13,88.5,0.32,0.36,6921272.40542,58555,88.4721,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",88.57,88.74,88.04,88.18,-0.67,-0.75,8500883.798681,75143,88.3484,{"date":794,"open":776,"high":795,"low":796,"close":797,"change":767,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-10",88.91,88.059998,88.85,0.43,17386400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",87.95,88.51,87.76,88.47,0.75,0.85,9776000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":496,"percent_change":116,"volume":815,"transactions":9,"vwap":814},"2026-07-08",87.47,87.83,87.040001,87.72,15231400,{"date":817,"open":818,"high":773,"low":814,"close":337,"change":543,"percent_change":819,"volume":820,"transactions":9,"vwap":337},"2026-07-07",88.3,-0.49,12328700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":212,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-06",88.080002,88.56,87.98,88.43,0.87,18308700,{"date":830,"open":715,"high":831,"low":832,"close":833,"change":834,"percent_change":716,"volume":835,"transactions":9,"vwap":833},"2026-07-02",88.42,87.099998,87.67,-0.1,15690900,{"date":837,"open":682,"high":838,"low":839,"close":840,"change":716,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-01",88.21,87.38,87.77,-0.13,12426600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",87.24,88.040001,87.2,87.88,0.7,0.8,14979300,{"date":853,"open":854,"high":735,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",86.69,86.16,87.18,1.42,1.66,12062100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":400,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-26",85.79,86.68,85.56,85.76,-0.64,7988100,{"date":869,"open":679,"high":870,"low":871,"close":872,"change":695,"percent_change":696,"volume":873,"transactions":9,"vwap":872},"2026-06-25",87.010002,85.88,86.31,8219000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":277,"percent_change":834,"volume":880,"transactions":9,"vwap":879},"2026-06-24",86.52,87.089996,86.019997,86.26,18613100,{"date":882,"open":883,"high":813,"low":884,"close":885,"change":665,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-23",86.34,86.18,86.35,-1.44,15766800,{"date":889,"open":890,"high":713,"low":891,"close":892,"change":496,"percent_change":116,"volume":893,"transactions":9,"vwap":892},"2026-06-22",87.99,87.46,87.61,7740000,{"date":895,"open":337,"high":796,"low":896,"close":712,"change":897,"percent_change":328,"volume":898,"transactions":9,"vwap":712},"2026-06-18",87.56,0.89,9992200,{"date":900,"open":901,"high":902,"low":903,"close":672,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":672},"2026-06-17",88.19,88.31,86.79,-1.09,-1.24,11290200,{"date":908,"open":752,"high":909,"low":846,"close":910,"change":399,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",88.68,88.089996,-0.56,29632000,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",88.25,88.83,88.59,1.53,1.76,28211100,{"date":922,"open":923,"high":651,"low":924,"close":925,"change":524,"percent_change":571,"volume":926,"transactions":9,"vwap":925},"2026-06-12",86.94,86.3,87.059998,53041700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",85.8,87.11,85.28,86.84,1.44,1.69,34761800,{"date":937,"open":883,"high":692,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",85.38,85.4,-1.36,-1.57,30548700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":101,"volume":950,"transactions":9,"vwap":948},"2026-06-09",87.55,87.92,85.059998,86.76,-0.26,22392800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",87.51,87.74,86.89,87.019997,0.21,0.24,8858900,{"date":961,"open":824,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",88.61,86.59,86.81,-2.3,-2.58,11626900,{"date":969,"open":338,"high":970,"low":971,"close":972,"change":487,"percent_change":766,"volume":973,"transactions":9,"vwap":972},"2026-06-04",89.27,88.46,89.11,8332300,{"date":975,"open":346,"high":360,"low":976,"close":753,"change":977,"percent_change":53,"volume":978,"transactions":9,"vwap":753},"2026-06-03",88.71,-0.59,9122400,{"date":980,"open":357,"high":618,"low":981,"close":438,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":438},"2026-06-02",89.089996,0.11,0.12,6869700,{"date":986,"open":987,"high":988,"low":797,"close":630,"change":958,"percent_change":486,"volume":989,"transactions":9,"vwap":630},"2026-06-01",88.93,89.5,11927600,{"date":991,"open":992,"high":993,"low":765,"close":994,"change":957,"percent_change":958,"volume":995,"transactions":9,"vwap":994},"2026-05-29",88.97,89.24,89.050003,11352400,{"date":997,"open":998,"high":999,"low":629,"close":765,"change":1000,"percent_change":191,"volume":1001,"transactions":9,"vwap":765},"2026-05-28",88.32,88.9,0.49,21539900,{"date":1003,"open":1004,"high":1005,"low":823,"close":1006,"change":1007,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-27",88.38,88.45,88.35,0.01,6322300,{"date":1010,"open":713,"high":1011,"low":1012,"close":1013,"change":644,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-26",88.54,88.099998,88.34,0.67,6786300,{"date":1017,"open":714,"high":723,"low":1018,"close":683,"change":1019,"percent_change":767,"volume":1020,"transactions":9,"vwap":683},"2026-05-22",87.65,0.33,11177600,{"date":1022,"open":1023,"high":833,"low":694,"close":1024,"change":222,"percent_change":223,"volume":1025,"transactions":9,"vwap":1024},"2026-05-21",86.95,87.42,10841600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":88,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-20",86.6,87.32,86.39,87.26,1.05,7723200,{"date":1035,"open":1036,"high":642,"low":1037,"close":885,"change":977,"percent_change":534,"volume":1038,"transactions":9,"vwap":885},"2026-05-19",86.49,86.11,9720300,{"date":1040,"open":877,"high":1041,"low":1042,"close":923,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":923},"2026-05-18",87.27,86.33,-0.05,-0.06,10562000,{"date":1047,"open":1029,"high":1048,"low":1049,"close":685,"change":705,"percent_change":706,"volume":1050,"transactions":9,"vwap":685},"2026-05-15",87.52,86.87,7877200,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":202,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-14",87.53,88.23,88.050003,0.78,5353900,{"date":1059,"open":1060,"high":896,"low":1061,"close":1062,"change":73,"percent_change":597,"volume":1063,"transactions":9,"vwap":1062},"2026-05-13",86.93,86.58,87.37,5773800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":121,"percent_change":244,"volume":1070,"transactions":9,"vwap":1069},"2026-05-12",86.72,86.97,86.14,86.9,7051800,{"date":1072,"open":1073,"high":847,"low":863,"close":956,"change":523,"percent_change":676,"volume":1074,"transactions":9,"vwap":956},"2026-05-11",86.7,6539200,{"date":1076,"open":876,"high":1049,"low":652,"close":1077,"change":726,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-08",86.82,0.84,8146300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":23,"percent_change":580,"volume":1086,"transactions":9,"vwap":1085},"2026-05-07",86.53,86.65,85.9,86.099998,9380600,{"date":1088,"open":1089,"high":652,"low":1090,"close":1091,"change":1092,"percent_change":306,"volume":1093,"transactions":9,"vwap":1091},"2026-05-06",85.7,85.68,86.37,1.18,7365200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1056,"volume":1101,"transactions":9,"vwap":1099},"2026-05-05",84.95,85.34,84.92,85.19,0.66,6520200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":101,"percent_change":150,"volume":1108,"transactions":9,"vwap":1107},"2026-05-04",84.75,85,84.17,84.53,7568300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":486,"percent_change":777,"volume":1115,"transactions":9,"vwap":1114},"2026-05-01",84.91,85.32,84.81,84.83,8063600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":850,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-30",84.099998,84.71,83.63,84.56,0.96,8234200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",83.69,83.83,83.38,83.76,0,6887000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1129,"change":1137,"percent_change":819,"volume":1138,"transactions":9,"vwap":1129},"2026-04-28",83.78,83.91,83.49,-0.41,5979000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1106,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1106},"2026-04-27",83.94,84.22,83.84,0.14,0.17,6718900,{"date":1148,"open":1149,"high":1118,"low":1150,"close":1151,"change":1152,"percent_change":1056,"volume":1153,"transactions":9,"vwap":1151},"2026-04-24",83.66,83.46,84.029999,0.65,7851700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1128,"change":410,"percent_change":1137,"volume":1159,"transactions":9,"vwap":1128},"2026-04-23",83.51,83.85,82.67,11448100,{"date":1161,"open":1150,"high":1162,"low":1163,"close":1164,"change":807,"percent_change":111,"volume":1165,"transactions":9,"vwap":1164},"2026-04-22",83.75,83.37,83.72,7223800,{"date":1167,"open":1168,"high":1164,"low":1169,"close":1170,"change":400,"percent_change":53,"volume":1171,"transactions":9,"vwap":1170},"2026-04-21",83.59,82.7,82.87,11179500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1174,"change":245,"percent_change":554,"volume":1177,"transactions":9,"vwap":1174},"2026-04-20",83.42,83.56,83.11,10768600,{"date":1179,"open":1176,"high":1157,"low":1180,"close":1181,"change":174,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-17",83.080002,83.58,1.21,10929000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":523,"percent_change":958,"volume":1190,"transactions":9,"vwap":1189},"2026-04-16",82.52,82.72,82.21,82.58,9270900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":470,"percent_change":1056,"volume":1197,"transactions":9,"vwap":1196},"2026-04-15",81.82,82.43,81.72,82.38,8012700,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":174,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",80.94,81.75,81.74,1.24,6537100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1056,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-13",79.73,80.77,79.65,80.74,0.98,8383600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1044,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",80.19,80.28,79.85,79.96,-0.07,10515900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":73,"percent_change":644,"volume":1227,"transactions":9,"vwap":1226},"2026-04-09",79.42,80.17,79.31,80.019997,10887200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",79.61,79.69,79.040001,79.55,1.96,2.53,15514700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":686,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",77.27,77.63,76.63,77.59,0.04,20403700,{"date":1246,"open":1247,"high":1240,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-06",77.19,77.16,77.56,0.37,0.48,15085600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1247,"change":72,"percent_change":317,"volume":1258,"transactions":9,"vwap":1247},"2026-04-02",76.080002,77.43,75.93,21992200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":469,"percent_change":212,"volume":1265,"transactions":9,"vwap":1264},"2026-04-01",76.96,77.51,76.86,77.12,31104300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",75.21,76.68,75.099998,76.54,2.16,2.9,30834300,{"date":1276,"open":1277,"high":1278,"low":26,"close":1279,"change":949,"percent_change":150,"volume":1280,"transactions":9,"vwap":1279},"2026-03-30",75.33,75.36,74.38,24690900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-27",75.62,75.63,74.52,74.64,-1.28,-1.69,30031300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-26",76.73,77.07,75.9,75.92,-1.38,-1.79,10907500,{"date":1300,"open":1262,"high":1301,"low":1302,"close":1303,"change":798,"percent_change":266,"volume":1304,"transactions":9,"vwap":1303},"2026-03-25",77.78,77.010002,77.3,25350500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":949,"percent_change":410,"volume":1311,"transactions":9,"vwap":1310},"2026-03-24",76.65,77.33,76.5,76.87,31561300,{"date":1313,"open":1314,"high":1315,"low":1261,"close":1316,"change":850,"percent_change":1032,"volume":1317,"transactions":9,"vwap":1316},"2026-03-23",77.45,77.98,77.13,33688800,{"date":1319,"open":1239,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",77.28,75.89,76.33,-1.11,-1.43,19092500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":38,"percent_change":496,"volume":1332,"transactions":9,"vwap":1331},"2026-03-19",77.099998,77.8,76.91,77.44,17567100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":940,"volume":1340,"transactions":9,"vwap":1338},"2026-03-18",78.45,78.6,77.62,77.66,-1.07,13371800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":957,"percent_change":486,"volume":1347,"transactions":9,"vwap":1346},"2026-03-17",78.92,79.17,78.66,78.73,36538300,{"date":1349,"open":1335,"high":1350,"low":1351,"close":1352,"change":1056,"percent_change":174,"volume":1353,"transactions":9,"vwap":1352},"2026-03-16",78.87,78.31,78.52,23261500,{"date":1355,"open":1356,"high":1343,"low":1240,"close":1357,"change":866,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-13",78.55,77.74,-0.82,73446500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-12",78.97,79.029999,78.36,78.38,-1.21,-1.52,24846700,{"date":1370,"open":1207,"high":1226,"low":1371,"close":1372,"change":276,"percent_change":834,"volume":1373,"transactions":9,"vwap":1372},"2026-03-11",79.23,79.59,15000500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":244,"percent_change":233,"volume":1380,"transactions":9,"vwap":1379},"2026-03-10",79.75,80.41,79.4,79.67,21972500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":202,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-09",78.41,80,77.95,79.81,0.86,26220200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",79.24,79.56,78.81,79.13,-1.04,-1.3,16565600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1224,"change":351,"percent_change":911,"volume":1403,"transactions":9,"vwap":1224},"2026-03-05",80.26,80.67,79.5,16206300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":369,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-04",80.21,80.85,79.97,80.62,0.71,12263900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":255,"percent_change":745,"volume":1418,"transactions":9,"vwap":1417},"2026-03-03",79.43,80.32,78.8,80.050003,25315000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1208,"change":1007,"percent_change":1007,"volume":1424,"transactions":9,"vwap":1208},"2026-03-02",79.86,81.029999,79.79,17799500,{"date":1426,"open":1427,"high":1428,"low":1406,"close":1429,"change":411,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-27",80.37,80.82,80.76,-0.46,17487100,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":543,"percent_change":756,"volume":1437,"transactions":9,"vwap":1436},"2026-02-26",81.58,80.53,81.13,16732600,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1014,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-25",81.21,81.62,81.56,0.83,13076000,{"date":1446,"open":1447,"high":1448,"low":1226,"close":1449,"change":598,"percent_change":806,"volume":1450,"transactions":9,"vwap":1449},"2026-02-24",80.24,81,80.89,7907100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1358,"percent_change":746,"volume":1457,"transactions":9,"vwap":1456},"2026-02-23",80.93,81.18,80.059998,80.29,16686500,{"date":1459,"open":1216,"high":1460,"low":1461,"close":1462,"change":266,"percent_change":849,"volume":1463,"transactions":9,"vwap":1462},"2026-02-20",81.19,80.23,81.11,13513900,{"date":1465,"open":1466,"high":1210,"low":1467,"close":1468,"change":234,"percent_change":162,"volume":1469,"transactions":9,"vwap":1468},"2026-02-19",80.47,80.2,80.55,8579800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":431,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-18",80.49,81.089996,80.35,80.75,0.52,8135100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":222,"volume":1485,"transactions":9,"vwap":1483},"2026-02-17",80.029999,80.59,79.52,80.33,0.13,11551000,{"date":1487,"open":1406,"high":1475,"low":1207,"close":1467,"change":1243,"percent_change":695,"volume":1488,"transactions":9,"vwap":1467},"2026-02-13",11640200,{"date":1490,"open":122,"high":1193,"low":1455,"close":1491,"change":665,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-12",80.16,-1.55,13391500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":297,"percent_change":297,"volume":1500,"transactions":9,"vwap":1499},"2026-02-11",81.95,82.019997,81.099998,81.42,10380600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":38,"percent_change":23,"volume":1507,"transactions":9,"vwap":1506},"2026-02-10",81.77,81.96,81.38,81.43,7695900,{"date":1509,"open":1436,"high":1510,"low":1448,"close":1511,"change":767,"percent_change":73,"volume":1512,"transactions":9,"vwap":1511},"2026-02-09",81.88,81.65,19580400,{"date":1514,"open":1215,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1234,"volume":1519,"transactions":9,"vwap":1517},"2026-02-06",81.46,80.12,81.27,1.56,10100100,{"date":1521,"open":1516,"high":1522,"low":1482,"close":1523,"change":1524,"percent_change":1287,"volume":1525,"transactions":9,"vwap":1523},"2026-02-05",80.44,79.71,-1.03,13653300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1210,"change":339,"percent_change":106,"volume":1531,"transactions":9,"vwap":1210},"2026-02-04",81.23,81.35,80.22,17708000,{"date":1533,"open":1534,"high":1535,"low":1472,"close":1436,"change":288,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1436},"2026-02-03",81.93,82.010002,-0.87,9815700,{"date":1539,"open":1540,"high":1535,"low":1541,"close":1542,"change":1543,"percent_change":597,"volume":1544,"transactions":9,"vwap":1542},"2026-02-02",81.14,81.12,81.84,0.44,8184900,{"date":1546,"open":1547,"high":1548,"low":1407,"close":1549,"change":162,"percent_change":580,"volume":1550,"transactions":9,"vwap":1549},"2026-01-30",81.39,81.68,81.4,8101700,{"date":1552,"open":1534,"high":1535,"low":1553,"close":1511,"change":233,"percent_change":38,"volume":1554,"transactions":9,"vwap":1511},"2026-01-29",80.58,7825300,{"date":1556,"open":1497,"high":1557,"low":1558,"close":1559,"change":145,"percent_change":145,"volume":1560,"transactions":9,"vwap":1559},"2026-01-28",82.11,81.66,81.83,10080600,{"date":1562,"open":1548,"high":1504,"low":1563,"close":1564,"change":766,"percent_change":431,"volume":1565,"transactions":9,"vwap":1564},"2026-01-27",81.61,81.85,5593400,{"date":1567,"open":1568,"high":1569,"low":1454,"close":1570,"change":1571,"percent_change":265,"volume":1572,"transactions":9,"vwap":1570},"2026-01-26",81.25,81.67,81.51,0.41,7388600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1498,"change":1243,"percent_change":695,"volume":1578,"transactions":9,"vwap":1498},"2026-01-23",80.97,81.3,80.86,6556600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":431,"percent_change":1476,"volume":1585,"transactions":9,"vwap":1584},"2026-01-22",81.17,81.32,80.83,81.059998,7805100,{"date":1587,"open":1408,"high":1588,"low":1423,"close":1589,"change":1590,"percent_change":329,"volume":1591,"transactions":9,"vwap":1589},"2026-01-21",81.040001,80.64,0.92,17975800,{"date":1593,"open":1215,"high":1594,"low":1230,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-20",80.57,79.72,-1.66,-2.04,16440900,{"date":1600,"open":1441,"high":1548,"low":1601,"close":1505,"change":1044,"percent_change":1219,"volume":1602,"transactions":9,"vwap":1505},"2026-01-16",81.2,7494700,{"date":1604,"open":1605,"high":1559,"low":1606,"close":1607,"change":523,"percent_change":571,"volume":1608,"transactions":9,"vwap":1607},"2026-01-15",81.73,81.34,81.44,8417100,{"date":1610,"open":1576,"high":1547,"low":1210,"close":1611,"change":1612,"percent_change":390,"volume":1613,"transactions":9,"vwap":1611},"2026-01-14",81.24,-0.38,8692800,{"date":1615,"open":1542,"high":1616,"low":1529,"close":1441,"change":233,"percent_change":38,"volume":1617,"transactions":9,"vwap":1441},"2026-01-13",81.9,13722000,{"date":1619,"open":1620,"high":1616,"low":1620,"close":1621,"change":1144,"percent_change":1145,"volume":1622,"transactions":9,"vwap":1621},"2026-01-12",81.26,81.8,11456900,{"date":1624,"open":1568,"high":1621,"low":1473,"close":1558,"change":597,"percent_change":1014,"volume":1625,"transactions":9,"vwap":1558},"2026-01-09",7640800,{"date":1627,"open":1588,"high":1568,"low":1449,"close":1541,"change":145,"percent_change":145,"volume":1628,"transactions":9,"vwap":1541},"2026-01-08",6645500,{"date":1630,"open":1607,"high":1511,"low":1462,"close":1540,"change":23,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1540},"2026-01-07",-0.33,16068400,{"date":1634,"open":1200,"high":1515,"low":1453,"close":1635,"change":1000,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-06",81.41,0.61,21487100,{"date":1639,"open":1640,"high":1541,"low":1208,"close":1641,"change":1642,"percent_change":1100,"volume":1643,"transactions":9,"vwap":1641},"2026-01-05",80.79,80.92,0.53,10302300,{"date":1645,"open":1646,"high":1428,"low":1647,"close":1648,"change":1145,"percent_change":957,"volume":1649,"transactions":9,"vwap":1648},"2026-01-02",80.69,79.99,80.39,12491000,{"date":1651,"open":1407,"high":1652,"low":1406,"close":1530,"change":380,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1530},"2025-12-31",80.87,-0.74,6423300,{"date":1656,"open":1449,"high":1657,"low":1658,"close":1428,"change":834,"percent_change":121,"volume":1659,"transactions":9,"vwap":1428},"2025-12-30",81.019997,80.78,11360400,{"date":1661,"open":1662,"high":1473,"low":1663,"close":1641,"change":101,"percent_change":411,"volume":1664,"transactions":9,"vwap":1641},"2025-12-29",80.9,80.72,10155700,{"date":1666,"open":1620,"high":1505,"low":1498,"close":1667,"change":157,"percent_change":450,"volume":1668,"transactions":9,"vwap":1667},"2025-12-26",81.22,9292300,{"date":1670,"open":1460,"high":1671,"low":1581,"close":1515,"change":572,"percent_change":766,"volume":1672,"transactions":9,"vwap":1515},"2025-12-24",81.52,3478400,{"date":1674,"open":1675,"high":1440,"low":1675,"close":1454,"change":1250,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1454},"2025-12-23",80.7,0.46,17078000,{"date":1679,"open":1680,"high":1652,"low":1468,"close":1681,"change":265,"percent_change":470,"volume":1682,"transactions":9,"vwap":1681},"2025-12-22",80.71,80.81,35919000,{"date":1684,"open":1685,"high":1427,"low":1686,"close":1687,"change":726,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-19",79.84,79.83,80.3,0.9,7121700,{"date":1691,"open":1595,"high":1692,"low":1378,"close":1693,"change":201,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-18",80.089996,79.58,0.79,8433500,{"date":1697,"open":1384,"high":1455,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-17",78.96,-0.91,-1.14,8011500,{"date":1703,"open":1704,"high":1516,"low":1223,"close":1705,"change":38,"percent_change":23,"volume":1706,"transactions":9,"vwap":1705},"2025-12-16",79.92,79.87,10676600,{"date":1708,"open":1646,"high":1646,"low":1709,"close":1692,"change":841,"percent_change":245,"volume":1710,"transactions":9,"vwap":1692},"2025-12-15",79.91,7667500,{"date":1712,"open":1713,"high":1714,"low":1709,"close":1530,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1530},"2025-12-12",80.99,81.050003,-0.85,-1.05,28968700,{"date":1719,"open":1409,"high":1473,"low":1400,"close":1720,"change":1721,"percent_change":676,"volume":1722,"transactions":9,"vwap":1720},"2025-12-11",81.07,0.19,7541200,{"date":1724,"open":1687,"high":1473,"low":1491,"close":1725,"change":1476,"percent_change":1152,"volume":1726,"transactions":9,"vwap":1725},"2025-12-10",80.88,8370800,{"date":1728,"open":1427,"high":1589,"low":1415,"close":1729,"change":1219,"percent_change":277,"volume":1730,"transactions":9,"vwap":1729},"2025-12-09",80.36,6339900,{"date":1732,"open":1658,"high":1640,"low":1215,"close":1733,"change":1734,"percent_change":450,"volume":1735,"transactions":9,"vwap":1733},"2025-12-08",80.43,-0.23,6827700,{"date":1737,"open":1738,"high":1713,"low":1739,"close":1740,"change":1484,"percent_change":222,"volume":1741,"transactions":9,"vwap":1740},"2025-12-05",80.65,80.54,80.66,7402400,{"date":1743,"open":1744,"high":1589,"low":1224,"close":1435,"change":72,"percent_change":317,"volume":1745,"transactions":9,"vwap":1435},"2025-12-04",80.63,17349300,{"date":1747,"open":1748,"high":1553,"low":1408,"close":1749,"change":572,"percent_change":505,"volume":1750,"transactions":9,"vwap":1749},"2025-12-03",80.07,80.46,11103200,{"date":1752,"open":1530,"high":1753,"low":1704,"close":1754,"change":1755,"percent_change":1721,"volume":1756,"transactions":9,"vwap":1754},"2025-12-02",80.45,80.18,0.15,13856000,{"date":1758,"open":1705,"high":1729,"low":1421,"close":1480,"change":1759,"percent_change":351,"volume":1760,"transactions":9,"vwap":1480},"2025-12-01",-0.36,14590800,{"date":1762,"open":1516,"high":1733,"low":1748,"close":1648,"change":798,"percent_change":597,"volume":1763,"transactions":9,"vwap":1648},"2025-11-28",2746000,{"date":1765,"open":1595,"high":1467,"low":1766,"close":1218,"change":597,"percent_change":202,"volume":1767,"transactions":9,"vwap":1218},"2025-11-26",79.63,7148700,{"date":1769,"open":1770,"high":1392,"low":1771,"close":1223,"change":202,"percent_change":1387,"volume":1772,"transactions":9,"vwap":1223},"2025-11-25",78.67,78.18,9045800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1182,"percent_change":1518,"volume":1779,"transactions":9,"vwap":1778},"2025-11-24",77.96,78.83,77.84,78.74,25927300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":212,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-21",77.059998,78.17,76.57,77.53,0.99,15339400,{"date":1789,"open":1344,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-20",79.48,76.69,76.77,-1.19,-1.53,13553900,{"date":1797,"open":1357,"high":1798,"low":1799,"close":1775,"change":572,"percent_change":778,"volume":1800,"transactions":9,"vwap":1775},"2025-11-19",78.51,77.5,8128000,{"date":1802,"open":1803,"high":1804,"low":1248,"close":1805,"change":866,"percent_change":1358,"volume":1806,"transactions":9,"vwap":1805},"2025-11-18",77.89,78.24,77.68,16446800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-17",78.79,79.25,77.91,78.32,-0.73,-0.92,7528000,{"date":1817,"open":1818,"high":1790,"low":1819,"close":1820,"change":297,"percent_change":297,"volume":1821,"transactions":9,"vwap":1820},"2025-11-14",78.28,78.029999,79.050003,7645500,{"date":1823,"open":1455,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-13",80.099998,78.89,79.059998,-1.32,-1.64,8011700,{"date":1831,"open":1594,"high":1553,"low":1516,"close":1832,"change":695,"percent_change":696,"volume":1833,"transactions":9,"vwap":1832},"2025-11-12",80.38,5380900,{"date":1835,"open":1384,"high":1836,"low":1217,"close":1483,"change":1145,"percent_change":957,"volume":1837,"transactions":9,"vwap":1483},"2025-11-11",80.42,6783100,{"date":1839,"open":1379,"high":1840,"low":1223,"close":1491,"change":1841,"percent_change":1518,"volume":1842,"transactions":9,"vwap":1491},"2025-11-10",80.25,1.23,7052500,{"date":1844,"open":1845,"high":1846,"low":1301,"close":1847,"change":1848,"percent_change":318,"volume":1849,"transactions":9,"vwap":1847},"2025-11-07",78.57,78.94,78.93,0.08,7787200,{"date":1851,"open":1693,"high":1231,"low":1770,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-06",78.85,-0.86,-1.08,8652700,{"date":1857,"open":1858,"high":1824,"low":1859,"close":1523,"change":1860,"percent_change":1019,"volume":1861,"transactions":9,"vwap":1523},"2025-11-05",79.41,79.32,0.26,5133300,{"date":1863,"open":1864,"high":1647,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-04",79.53,79.36,79.45,-0.94,-1.17,6593500,{"date":1871,"open":1401,"high":1872,"low":1647,"close":1648,"change":1755,"percent_change":1721,"volume":1873,"transactions":9,"vwap":1648},"2025-11-03",80.68,7541100,{"date":1875,"open":1753,"high":1876,"low":1709,"close":1447,"change":958,"percent_change":487,"volume":1877,"transactions":9,"vwap":1447},"2025-10-31",80.6,3589400,{"date":1879,"open":1753,"high":1646,"low":1880,"close":1384,"change":1853,"percent_change":705,"volume":1881,"transactions":9,"vwap":1384},"2025-10-30",79.98,13410000,{"date":1883,"open":1422,"high":1540,"low":1884,"close":1577,"change":1243,"percent_change":695,"volume":1885,"transactions":9,"vwap":1577},"2025-10-29",80.34,13017700,{"date":1887,"open":1583,"high":1714,"low":1594,"close":1428,"change":957,"percent_change":1860,"volume":1888,"transactions":9,"vwap":1428},"2025-10-28",9940500,{"date":1890,"open":1415,"high":1738,"low":1840,"close":1891,"change":421,"percent_change":1092,"volume":1892,"transactions":9,"vwap":1891},"2025-10-27",80.61,5419900,{"date":1894,"open":1693,"high":1895,"low":1896,"close":1379,"change":1100,"percent_change":1078,"volume":1897,"transactions":9,"vwap":1379},"2025-10-24",79.82,79.49,6816400,{"date":1899,"open":1336,"high":1900,"low":1845,"close":1901,"change":1676,"percent_change":644,"volume":1902,"transactions":9,"vwap":1901},"2025-10-23",79.14,79.010002,7990000,{"date":1904,"open":1826,"high":1826,"low":1819,"close":1356,"change":389,"percent_change":756,"volume":1905,"transactions":9,"vwap":1356},"2025-10-22",11173300,{"date":1907,"open":1908,"high":1344,"low":1909,"close":1362,"change":1130,"percent_change":1130,"volume":1910,"transactions":9,"vwap":1362},"2025-10-21",78.99,78.82,6196100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1362,"change":1915,"percent_change":422,"volume":1916,"transactions":9,"vwap":1362},"2025-10-20",78.5,79.080002,0.81,5714700,{"date":1918,"open":1919,"high":1351,"low":1256,"close":1920,"change":798,"percent_change":191,"volume":1921,"transactions":9,"vwap":1920},"2025-10-17",77.58,78.16,17256200,{"date":1923,"open":1335,"high":1770,"low":1924,"close":1925,"change":1926,"percent_change":287,"volume":1927,"transactions":9,"vwap":1925},"2025-10-16",77.31,77.73,-0.51,19336700,{"date":1929,"open":1335,"high":1930,"low":1931,"close":1804,"change":1019,"percent_change":431,"volume":1932,"transactions":9,"vwap":1804},"2025-10-15",78.84,77.52,9446600,{"date":1934,"open":1924,"high":1935,"low":1936,"close":1811,"change":277,"percent_change":121,"volume":1937,"transactions":9,"vwap":1811},"2025-10-14",78.33,76.84,12231300,{"date":1939,"open":1940,"high":1771,"low":1337,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-13",77.72,78,1.16,1.51,8761100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1936,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1936},"2025-10-10",79.07,79.28,76.79,-2.12,-2.68,19456000,{"date":1954,"open":1371,"high":1948,"low":1955,"close":1698,"change":38,"percent_change":496,"volume":1956,"transactions":9,"vwap":1698},"2025-10-09",78.72,5709700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1676,"percent_change":469,"volume":1963,"transactions":9,"vwap":1962},"2025-10-08",78.86,79.19,78.76,79.18,5219100,{"date":1965,"open":1966,"high":1344,"low":1967,"close":1955,"change":450,"percent_change":411,"volume":1968,"transactions":9,"vwap":1955},"2025-10-07",79.12,78.54,18296700,{"date":1970,"open":1901,"high":1971,"low":1972,"close":1901,"change":572,"percent_change":778,"volume":1973,"transactions":9,"vwap":1901},"2025-10-06",79.11,78.75,5961900,{"date":1975,"open":1909,"high":1394,"low":1336,"close":1346,"change":1007,"percent_change":1007,"volume":1976,"transactions":9,"vwap":1346},"2025-10-03",9134200,{"date":1978,"open":1959,"high":1979,"low":1980,"close":1955,"change":317,"percent_change":982,"volume":1981,"transactions":9,"vwap":1955},"2025-10-02",78.88,78.43,11040300,{"date":1983,"open":1984,"high":1778,"low":1941,"close":1985,"change":1986,"percent_change":1250,"volume":1987,"transactions":9,"vwap":1985},"2025-10-01",78.010002,78.63,0.29,11770400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":486,"percent_change":505,"volume":1994,"transactions":9,"vwap":1993},"2025-09-30",77.99,78.42,77.83,78.34,6086400,{"date":1996,"open":1920,"high":1997,"low":1998,"close":1999,"change":524,"percent_change":572,"volume":2000,"transactions":9,"vwap":1999},"2025-09-29",78.25,77.86,78.07,6601700,{"date":2002,"open":1242,"high":2003,"low":2004,"close":2005,"change":957,"percent_change":486,"volume":2006,"transactions":9,"vwap":2005},"2025-09-26",77.92,77.4,77.85,7538600,{"date":2008,"open":2009,"high":1329,"low":2010,"close":2009,"change":1759,"percent_change":1430,"volume":2011,"transactions":9,"vwap":2009},"2025-09-25",77.64,77.22,6968900,{"date":2013,"open":2014,"high":1383,"low":1992,"close":1941,"change":23,"percent_change":410,"volume":2015,"transactions":9,"vwap":1941},"2025-09-24",78.4,18816700,{"date":2017,"open":1770,"high":1778,"low":2018,"close":2019,"change":1137,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-23",78.11,78.27,-0.52,13251300,{"date":2023,"open":2024,"high":1778,"low":2024,"close":2025,"change":767,"percent_change":1000,"volume":2026,"transactions":9,"vwap":2025},"2025-09-22",78.13,78.68,9015200,{"date":2028,"open":2029,"high":2014,"low":2003,"close":2030,"change":767,"percent_change":1000,"volume":2031,"transactions":9,"vwap":2030},"2025-09-19",78.15,78.3,18159600,{"date":2033,"open":1803,"high":1804,"low":2034,"close":2003,"change":778,"percent_change":1676,"volume":2035,"transactions":9,"vwap":2003},"2025-09-18",77.7,8394000,{"date":2037,"open":2038,"high":1998,"low":2039,"close":1249,"change":834,"percent_change":841,"volume":2040,"transactions":9,"vwap":1249},"2025-09-17",77.67,76.99,8831000,{"date":2042,"open":1777,"high":2043,"low":2044,"close":1338,"change":277,"percent_change":121,"volume":2045,"transactions":9,"vwap":1338},"2025-09-16",77.87,77.57,7476900,{"date":2047,"open":1337,"high":2048,"low":1919,"close":2049,"change":2050,"percent_change":1476,"volume":2051,"transactions":9,"vwap":2049},"2025-09-15",77.79,77.75,0.4,13779200,{"date":2053,"open":2054,"high":2055,"low":1303,"close":2056,"change":145,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-12",77.38,77.55,77.35,-0.03,5851200,{"date":2060,"open":2061,"high":2062,"low":1330,"close":2063,"change":201,"percent_change":1915,"volume":2064,"transactions":9,"vwap":2063},"2025-09-11",76.97,77.46,77.37,8949200,{"date":2066,"open":1330,"high":2067,"low":2068,"close":2069,"change":676,"percent_change":487,"volume":2070,"transactions":9,"vwap":2069},"2025-09-10",77.019997,76.55,76.75,6473500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1145,"percent_change":524,"volume":2077,"transactions":9,"vwap":2076},"2025-09-09",76.37,76.58,76.15,76.52,6444400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":523,"percent_change":1860,"volume":2084,"transactions":9,"vwap":2083},"2025-09-08",76.32,76.46,76.16,76.35,8104300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2075,"change":38,"percent_change":450,"volume":2090,"transactions":9,"vwap":2075},"2025-09-05",76.66,76.74,75.7,10020600,{"date":2092,"open":2093,"high":2073,"low":2094,"close":2073,"change":470,"percent_change":807,"volume":2095,"transactions":9,"vwap":2073},"2025-09-04",75.82,75.71,8641200,{"date":2097,"open":1283,"high":2098,"low":1278,"close":2099,"change":506,"percent_change":1476,"volume":2100,"transactions":9,"vwap":2099},"2025-09-03",75.8,75.73,12934400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":911,"percent_change":1653,"volume":2107,"transactions":9,"vwap":2106},"2025-09-02",75,75.35,74.7,75.34,12251600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1294,"change":1430,"percent_change":380,"volume":2113,"transactions":9,"vwap":1294},"2025-08-29",76.18,76.21,75.68,9762500,{"date":2115,"open":2082,"high":2116,"low":2117,"close":2118,"change":486,"percent_change":505,"volume":2119,"transactions":9,"vwap":2118},"2025-08-28",76.42,75.94,76.36,9879800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":223,"percent_change":958,"volume":2126,"transactions":9,"vwap":2125},"2025-08-27",75.84,76.17,75.83,76.089996,8880800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1571,"volume":2134,"transactions":9,"vwap":2132},"2025-08-26",75.56,75.95,75.48,75.91,0.31,9712000,{"date":2136,"open":2137,"high":1295,"low":2138,"close":2139,"change":580,"percent_change":1137,"volume":2140,"transactions":9,"vwap":2139},"2025-08-25",75.78,75.59,75.6,8281100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2132,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2132},"2025-08-22",75.040001,76.07,74.97,1.14,1.52,6186600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":101,"percent_change":350,"volume":2155,"transactions":9,"vwap":2154},"2025-08-21",74.85,75.059998,74.57,74.77,7924500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":234,"percent_change":23,"volume":2162,"transactions":9,"vwap":2161},"2025-08-20",75.23,75.25,74.47,75.07,9371500,{"date":2164,"open":2165,"high":2137,"low":2166,"close":2167,"change":389,"percent_change":400,"volume":2168,"transactions":9,"vwap":2167},"2025-08-19",75.67,75.13,75.27,6596700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":145,"percent_change":2057,"volume":2175,"transactions":9,"vwap":2174},"2025-08-18",75.64,75.77,75.55,75.69,7861000,{"date":2177,"open":2178,"high":2178,"low":2138,"close":2094,"change":553,"percent_change":38,"volume":2179,"transactions":9,"vwap":2094},"2025-08-15",76.010002,6154000,{"date":2181,"open":1284,"high":2182,"low":2183,"close":2184,"change":477,"percent_change":686,"volume":2185,"transactions":9,"vwap":2184},"2025-08-14",75.96,75.57,75.88,5374600,{"date":2187,"open":2184,"high":2188,"low":1283,"close":2189,"change":958,"percent_change":777,"volume":2190,"transactions":9,"vwap":2189},"2025-08-13",76.029999,75.86,6822700,{"date":2192,"open":1270,"high":2171,"low":2193,"close":1283,"change":727,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1283},"2025-08-12",74.92,1.1,7750500,{"date":2197,"open":2103,"high":2198,"low":2199,"close":2200,"change":245,"percent_change":46,"volume":2201,"transactions":9,"vwap":2200},"2025-08-11",75.17,74.67,74.8,7613100,{"date":2203,"open":2204,"high":2205,"low":2153,"close":2206,"change":369,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-08",74.6,75.019997,74.96,0.77,5185300,{"date":2210,"open":2151,"high":2211,"low":2212,"close":2213,"change":1043,"percent_change":1219,"volume":2214,"transactions":9,"vwap":2213},"2025-08-07",74.94,74.010002,74.39,7119000,{"date":2216,"open":2212,"high":1285,"low":2217,"close":2218,"change":191,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-06",73.9,74.44,0.74,13983900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1759,"percent_change":106,"volume":2227,"transactions":9,"vwap":2226},"2025-08-05",74.33,74.42,73.77,73.89,7194300,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2194,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-04",73.6,74.26,74.25,1.5,5849600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1793,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-01",73.67,73.68,72.86,73.15,-1.6,11786500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":580,"percent_change":389,"volume":2249,"transactions":9,"vwap":2248},"2025-07-31",75.22,75.28,74.21,74.34,8290100,{"date":2251,"open":2252,"high":2205,"low":2253,"close":2254,"change":277,"percent_change":121,"volume":2255,"transactions":9,"vwap":2254},"2025-07-30",74.82,74.3,74.65,7688100,{"date":2257,"open":1270,"high":2166,"low":2258,"close":2259,"change":554,"percent_change":162,"volume":2260,"transactions":9,"vwap":2259},"2025-07-29",74.63,74.74,7606700,{"date":2262,"open":2263,"high":2152,"low":2154,"close":2264,"change":1130,"percent_change":1130,"volume":2265,"transactions":9,"vwap":2264},"2025-07-28",75.010002,74.93,5370500,{"date":2267,"open":2268,"high":2263,"low":2269,"close":2264,"change":572,"percent_change":767,"volume":2270,"transactions":9,"vwap":2264},"2025-07-25",74.72,74.69,4422500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2254,"change":696,"percent_change":1848,"volume":2276,"transactions":9,"vwap":2254},"2025-07-24",74.66,74.83,74.58,11271400,{"date":2278,"open":2253,"high":2279,"low":2280,"close":2281,"change":1636,"percent_change":727,"volume":2282,"transactions":9,"vwap":2281},"2025-07-23",74.61,74.080002,74.59,9341900,{"date":2284,"open":2212,"high":2285,"low":2237,"close":2286,"change":477,"percent_change":686,"volume":2287,"transactions":9,"vwap":2286},"2025-07-22",74.07,73.98,6862900,{"date":2289,"open":2290,"high":2253,"low":2291,"close":2292,"change":983,"percent_change":222,"volume":2293,"transactions":9,"vwap":2292},"2025-07-21",73.97,73.92,73.96,4530900,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":145,"percent_change":2057,"volume":2299,"transactions":9,"vwap":2298},"2025-07-18",74.029999,73.7,73.84,6533000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":798,"percent_change":644,"volume":2306,"transactions":9,"vwap":2305},"2025-07-17",73.45,73.93,73.44,73.86,5302800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":571,"percent_change":766,"volume":2313,"transactions":9,"vwap":2312},"2025-07-16",73.38,73.49,72.71,73.43,6313100,{"date":2315,"open":2316,"high":2305,"low":2317,"close":2317,"change":116,"percent_change":340,"volume":2318,"transactions":9,"vwap":2317},"2025-07-15",73.83,73.18,6598900,{"date":2320,"open":2321,"high":2322,"low":2240,"close":2323,"change":1755,"percent_change":523,"volume":2324,"transactions":9,"vwap":2323},"2025-07-14",73.31,73.55,73.5,4010200,{"date":2326,"open":2327,"high":2323,"low":2328,"close":2329,"change":496,"percent_change":1612,"volume":2330,"transactions":9,"vwap":2329},"2025-07-11",73.27,73.13,73.35,4079000,{"date":2332,"open":2312,"high":2333,"low":2334,"close":2335,"change":524,"percent_change":487,"volume":2336,"transactions":9,"vwap":2335},"2025-07-10",73.75,73.29,73.63,21830300,{"date":2338,"open":2339,"high":2310,"low":2340,"close":2341,"change":1543,"percent_change":598,"volume":2342,"transactions":9,"vwap":2341},"2025-07-09",73.26,73.050003,73.41,5010700,{"date":2344,"open":2345,"high":2317,"low":2346,"close":2347,"change":1044,"percent_change":276,"volume":2348,"transactions":9,"vwap":2347},"2025-07-08",73.099998,72.88,72.97,5654900,{"date":2350,"open":2351,"high":2341,"low":2352,"close":2353,"change":379,"percent_change":1813,"volume":2354,"transactions":9,"vwap":2353},"2025-07-07",73.33,72.69,73.029999,7609000,{"date":2356,"open":2357,"high":2237,"low":2357,"close":2358,"change":598,"percent_change":727,"volume":2359,"transactions":9,"vwap":2358},"2025-07-03",73.22,73.57,2934700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2347,"change":777,"percent_change":1543,"volume":2365,"transactions":9,"vwap":2347},"2025-07-02",72.62,72.99,72.53,14703400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1044,"volume":2373,"transactions":9,"vwap":2371},"2025-07-01",72.5,72.79,72.4,72.65,-0.04,15607400,{"date":2375,"open":2362,"high":2376,"low":2377,"close":2352,"change":1250,"percent_change":265,"volume":2378,"transactions":9,"vwap":2352},"2025-06-30",72.84,72.36,8301900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1484,"percent_change":223,"volume":2385,"transactions":9,"vwap":2384},"2025-06-27",72.11,72.51,71.86,72.32,20132200,{"date":2387,"open":2383,"high":2388,"low":2389,"close":2390,"change":266,"percent_change":1056,"volume":2391,"transactions":9,"vwap":2390},"2025-06-26",72.24,71.78,72.19,11291100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1243,"percent_change":696,"volume":2398,"transactions":9,"vwap":2397},"2025-06-25",71.73,71.79,71.45,71.63,5703600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":850,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-24",71.3,71.72,71.19,71.59,1.13,13397200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":202,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-23",70.2,70.85,69.84,70.79,0.97,7893800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":553,"percent_change":157,"volume":2421,"transactions":9,"vwap":2420},"2025-06-20",70.61,70.72,69.95,70.11,20318800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":145,"percent_change":2057,"volume":2428,"transactions":9,"vwap":2427},"2025-06-18",70.4,70.73,70.16,70.28,5608800,{"date":2430,"open":2431,"high":2412,"low":2432,"close":2433,"change":380,"percent_change":1715,"volume":2434,"transactions":9,"vwap":2433},"2025-06-17",70.6,70.21,70.3,13608600,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":202,"percent_change":2413,"volume":2440,"transactions":9,"vwap":2439},"2025-06-16",70.62,71.099998,70.9,11325600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":81,"percent_change":1323,"volume":2447,"transactions":9,"vwap":2446},"2025-06-13",70.41,70.8,70.050003,70.22,16005800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":486,"percent_change":767,"volume":2453,"transactions":9,"vwap":2451},"2025-06-12",70.59,71.010002,70.53,6118300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":234,"percent_change":496,"volume":2460,"transactions":9,"vwap":2459},"2025-06-11",71.080002,71.18,70.5,70.74,17067600,{"date":2462,"open":2431,"high":2463,"low":2464,"close":2465,"change":1571,"percent_change":469,"volume":2466,"transactions":9,"vwap":2465},"2025-06-10",70.98,70.48,70.94,7752900,{"date":2468,"open":2469,"high":2425,"low":2424,"close":2452,"change":696,"percent_change":317,"volume":2470,"transactions":9,"vwap":2452},"2025-06-09",70.55,5331400,{"date":2472,"open":2443,"high":2473,"low":2446,"close":2474,"change":1410,"percent_change":328,"volume":2475,"transactions":9,"vwap":2474},"2025-06-06",70.67,70.47,4822800,{"date":2477,"open":2433,"high":2478,"low":2479,"close":2480,"change":1631,"percent_change":390,"volume":2481,"transactions":9,"vwap":2480},"2025-06-05",70.46,69.53,69.76,18299800,{"date":2483,"open":2446,"high":2484,"low":2445,"close":2485,"change":2372,"percent_change":1044,"volume":2486,"transactions":9,"vwap":2485},"2025-06-04",70.33,70.089996,5467600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":431,"percent_change":598,"volume":2493,"transactions":9,"vwap":2492},"2025-06-03",69.69,70.24,69.61,70.13,13012900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":767,"percent_change":191,"volume":2500,"transactions":9,"vwap":2499},"2025-06-02",69.15,69.72,68.83,69.71,8138500,{"date":2502,"open":2503,"high":2479,"low":2504,"close":2505,"change":1219,"percent_change":834,"volume":2506,"transactions":9,"vwap":2505},"2025-05-30",69.27,68.61,69.33,12478300,{"date":2508,"open":2480,"high":2509,"low":2510,"close":2511,"change":572,"percent_change":1571,"volume":2512,"transactions":9,"vwap":2511},"2025-05-29",69.78,68.94,69.4,5453800,{"date":2514,"open":2515,"high":2497,"low":2516,"close":2517,"change":350,"percent_change":126,"volume":2518,"transactions":9,"vwap":2517},"2025-05-28",69.59,69.040001,69.12,8021500,{"date":2520,"open":2510,"high":2521,"low":2522,"close":2523,"change":306,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-27",69.55,68.73,69.52,2.04,5334400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":340,"percent_change":866,"volume":2532,"transactions":9,"vwap":2531},"2025-05-23",67.74,68.43,67.7,68.13,6505600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1130,"percent_change":1130,"volume":2539,"transactions":9,"vwap":2538},"2025-05-22",68.53,69,68.39,68.57,5365300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2538,"change":2545,"percent_change":1596,"volume":2546,"transactions":9,"vwap":2538},"2025-05-21",69.23,69.7,68.44,-1.16,6339000,{"date":2548,"open":2480,"high":2549,"low":2550,"close":2551,"change":157,"percent_change":410,"volume":2552,"transactions":9,"vwap":2551},"2025-05-20",69.88,69.36,69.73,12248500,{"date":2554,"open":2555,"high":2445,"low":2555,"close":2556,"change":72,"percent_change":318,"volume":2557,"transactions":9,"vwap":2556},"2025-05-19",69.18,69.97,6085700,{"date":2559,"open":2521,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1152,"volume":2564,"transactions":9,"vwap":2562},"2025-05-16",69.93,69.32,69.9,0.45,4812700,{"date":2566,"open":2567,"high":2568,"low":2498,"close":2569,"change":766,"percent_change":1000,"volume":2570,"transactions":9,"vwap":2569},"2025-05-15",68.88,69.51,69.45,5238300,{"date":2572,"open":2496,"high":2573,"low":2574,"close":2575,"change":1848,"percent_change":983,"volume":2576,"transactions":9,"vwap":2575},"2025-05-14",69.28,68.87,69.11,8112600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":73,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-13",68.63,69.29,68.56,69.029999,0.69,10056500,{"date":2586,"open":2587,"high":2538,"low":2588,"close":2581,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2581},"2025-05-12",68.4,67.87,2.18,3.28,7728700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1219,"percent_change":716,"volume":2598,"transactions":9,"vwap":2597},"2025-05-09",66.64,66.75,66.2,66.38,4641200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":798,"percent_change":1152,"volume":2605,"transactions":9,"vwap":2604},"2025-05-08",66.49,67.080002,66.07,66.45,7373900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":572,"percent_change":798,"volume":2612,"transactions":9,"vwap":2611},"2025-05-07",65.9,66.31,65.4,66.019997,5271400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":400,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-06",65.63,66.26,65.51,65.74,-0.83,5953700,{"date":2622,"open":2623,"high":2624,"low":2603,"close":2625,"change":150,"percent_change":756,"volume":2626,"transactions":9,"vwap":2625},"2025-05-05",66.18,66.65,66.29,15042500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2594,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2594},"2025-05-02",66.43,66.85,66.15,0.95,1.45,6219700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1000,"percent_change":806,"volume":2641,"transactions":9,"vwap":2640},"2025-05-01",65.91,66.35,65.62,65.69,5549200,{"date":2643,"open":2644,"high":2645,"low":177,"close":2646,"change":686,"percent_change":695,"volume":2647,"transactions":9,"vwap":2646},"2025-04-30",64.4,65.45,65.2,7335900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1250,"percent_change":369,"volume":2654,"transactions":9,"vwap":2653},"2025-04-29",64.57,65.33,64.53,65.17,17292600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":696,"percent_change":317,"volume":2661,"transactions":9,"vwap":2660},"2025-04-28",64.86,65.099998,64.11,64.8,7176100,{"date":181,"open":2663,"high":2664,"low":2665,"close":2666,"change":1543,"percent_change":202,"volume":2667,"transactions":9,"vwap":2666},64.3,64.81,63.95,64.74,5002500]