[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLT":3,"homepage-market-summary":33,"stock-historical-TLT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"TLT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"iShares 20+ Year Treasury Bond ETF","Nasdaq",null,"ETF","TLT tracks the investment results of an index composed of US Treasury bonds with remaining maturities greater than twenty years.",true,"BlackRock","Fixed Income",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8016,3.738972,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},77.87,77.19,77.91,77.07,77.145,0.725,0.94,48897199.580727,92.19,76.43,33517118.673151087,9.1,6087,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":12},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":28,"period_low":29,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},34584645,12623395405.634073,-12.95,"2025-04-28",[187,190,199,209,220,230,241,252,262,273,284,294,304,314,324,335,345,355,366,376,387,398,407,417,427,437,447,455,466,476,486,494,505,515,526,537,548,557,568,577,585,593,602,610,621,627,636,647,654,661,668,677,687,698,707,716,726,735,745,755,765,773,781,791,798,803,809,818,825,832,837,846,853,860,867,875,882,890,897,902,908,914,923,930,937,942,949,957,964,972,978,985,992,1001,1007,1012,1018,1023,1031,1037,1044,1050,1055,1061,1066,1074,1082,1087,1094,1098,1103,1107,1114,1119,1124,1129,1136,1143,1149,1156,1161,1168,1172,1178,1185,1192,1197,1202,1207,1213,1220,1227,1232,1236,1243,1246,1252,1260,1264,1270,1277,1283,1290,1295,1300,1305,1310,1318,1326,1334,1342,1348,1356,1363,1372,1379,1388,1394,1400,1407,1413,1420,1426,1432,1438,1445,1452,1460,1466,1469,1473,1476,1480,1483,1487,1492,1498,1506,1512,1520,1526,1531,1536,1541,1547,1554,1559,1564,1568,1573,1578,1583,1587,1592,1596,1600,1605,1610,1615,1618,1622,1626,1630,1635,1641,1646,1650,1657,1663,1668,1671,1678,1683,1691,1698,1707,1713,1719,1727,1734,1740,1745,1750,1755,1761,1767,1773,1777,1782,1787,1791,1797,1803,1806,1811,1818,1824,1833,1840,1846,1853,1859,1865,1871,1878,1884,1892,1898,1904,1910,1917,1924,1930,1934,1940,1943,1947,1951,1957,1962,1966,1971,1975,1980,1985,1990,1993,1998,2003,2007,2010,2015,2018,2021,2025,2032,2037,2040,2047,2050,2056,2059,2064,2067,2072,2077,2080,2084,2087,2091,2094,2100,2103,2106,2109,2113,2116,2122,2127,2131,2134,2139,2144,2148,2152,2155,2158,2161,2164,2169,2174,2181,2185,2189,2195,2199,2203,2210,2215,2218,2223,2227,2233,2236,2239,2242,2245,2248,2252,2256,2261,2265,2268,2273,2276,2279,2282,2287,2290,2295,2299,2304,2307,2311,2314,2319,2323,2328,2334,2338,2342,2345,2351,2354,2358,2362,2365,2369,2373,2377,2380,2384,2387,2391,2395],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":188,"vwap":189},126271,77.5648,{"date":191,"open":192,"high":193,"low":29,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",76.46,77.319,-0.135,-0.17,40200004.026552,117961,76.9255,{"date":200,"open":201,"high":202,"low":23,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",77.17,77.58,77.28,0.17,0.22,31085912.897836,93920,77.3454,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",77.16,77.26,76.685,77.11,-0.37,-0.48,49106745.378025,130190,76.9885,{"date":221,"open":222,"high":223,"low":203,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",77.935,78.32,77.48,-0.23,-0.3,61407955.378388,157496,77.7349,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",76.942,78.05,76.76,77.71,-0.07,-0.09,83642575.460444,212587,77.5056,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",78.16,78.21,77.55,77.78,-0.45,-0.58,73132610.522459,178168,77.7833,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":115,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",78.518,78.52,77.84,78.23,-0.5,76018385.31292,184456,78.1448,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",78.65,78.87,78.2698,78.62,-0.7,-0.88,63463430.582998,159179,78.5589,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",79.37,79.46,78.83,79.32,-0.1,-0.13,62576655.172988,154621,79.1788,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",80.35,80.55,79.42,-1.04,-1.29,59160591.086219,165914,79.7889,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":290,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",81.48,81.505,80.225,80.46,-1.58,53502358.810706,137699,80.5738,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":70,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",81.89,81.935,81.54,81.75,-0.06,22769330.873435,67757,81.7613,{"date":315,"open":316,"high":317,"low":308,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",81.715,81.82,81.8,0.55,0.68,26981665.257161,83959,81.7092,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",81.465,81.47,81.0901,81.25,-0.53,-0.65,41105044.735104,94503,81.2421,{"date":336,"open":308,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",81.79,81.42,81.78,0.9,1.11,41622639.237915,103870,81.6653,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":204,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",80.94,81.56,80.86,80.88,0.21,56481674.486912,152564,81.1468,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",80.63,80.845,80.51,80.71,-0.22,-0.27,35032953.930413,97795,80.6873,{"date":367,"open":368,"high":369,"low":299,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",80.82,81.355,80.93,0.06,0.07,33740073.663674,115100,80.9421,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",81.3,81.475,80.81,80.87,0.09,0.11,32431033.89197,101392,81.0807,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",80.995,81.36,80.665,80.78,-0.95,-1.16,60481495.55023,158347,80.9272,{"date":399,"open":400,"high":401,"low":390,"close":402,"change":41,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",82.19,82.31,81.73,-0.57,40675417.294655,120210,81.7626,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",82.44,82.4599,81.93,82.2,-0.01,16100026.515038,66224,82.2056,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":204,"volume":424,"transactions":425,"vwap":426},"2026-09-04",82.29,82.5,82.18,82.21,0.14,16591945.798636,61589,82.2871,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":171,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",82.36,82.43,82.06,82.07,0.15,18042011.815093,66893,82.2148,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":56,"volume":444,"transactions":445,"vwap":446},"2026-09-02",81.975,82.0476,81.745,81.95,0.08,21454291.446112,69020,81.865,{"date":448,"open":306,"high":449,"low":339,"close":450,"change":331,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",82.35,81.87,-0.79,25623870.385733,85923,81.9883,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",82.47,82.53,82.145,82.52,-0.36,-0.43,37317413.489722,99802,82.3743,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":226,"volume":473,"transactions":474,"vwap":475},"2026-08-28",83.04,83.5987,82.7801,82.88,-0.25,35809817.775106,108571,83.0836,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":195,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",83.2,83.35,83,83.13,-0.2,17361883.672936,61282,83.1451,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":195,"percent_change":482,"volume":491,"transactions":492,"vwap":493},"2026-08-26",83.27,83.3,83.07,20658791.951922,63288,83.2089,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",83.105,83.48,82.97,83.47,0.91,1.1,35015083.877551,88359,83.303,{"date":506,"open":507,"high":471,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",82.49,82.45,82.56,0.51,0.62,29038464.29227,96988,82.6164,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",82.17,82.27,81.9,82.05,-0.29,-0.35,24269092.767775,81126,82.0365,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",82.355,82.77,82.15,82.34,-0.68,-0.82,39569868.250388,115977,82.3902,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",82.805,83.06,82.61,83.02,1.36,1.67,51309461.945827,144747,82.838,{"date":549,"open":550,"high":309,"low":551,"close":552,"change":120,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",81.26,81.17,81.66,0.38,25037129.278662,75887,81.5521,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",81.77,81.8563,81.31,81.35,-0.69,-0.84,31557703.702828,98319,81.5218,{"date":569,"open":570,"high":429,"low":317,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",82.23,82.04,-0.55,-0.67,31374783.91578,103986,82.0246,{"date":578,"open":579,"high":480,"low":507,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",82.59,0.48,0.58,26921527.416019,77165,82.6638,{"date":586,"open":508,"high":587,"low":520,"close":588,"change":589,"percent_change":279,"volume":590,"transactions":591,"vwap":592},"2026-08-12",82.475,82.11,-0.08,21444552.633902,82821,82.2322,{"date":594,"open":518,"high":595,"low":596,"close":400,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",82.4568,82.12,0.13,0.16,23268515.4525,69356,82.2357,{"date":603,"open":604,"high":508,"low":605,"close":431,"change":268,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",82.4,82.03,-0.85,36743633.132463,108227,82.1784,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",82.795,82.85,82.4801,82.76,0.24,0.29,96129996.36735,120412,82.6993,{"date":622,"open":529,"high":623,"low":604,"close":460,"change":216,"percent_change":248,"volume":624,"transactions":625,"vwap":626},"2026-08-06",82.92,27566560.637377,85210,82.5924,{"date":628,"open":629,"high":630,"low":631,"close":480,"change":632,"percent_change":205,"volume":633,"transactions":634,"vwap":635},"2026-08-05",82.945,83.15,82.8,0.18,29465796.12229,95035,82.9774,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",82.65,82.84,82.57,82.82,0.63,0.77,38408581.657908,93088,82.7124,{"date":648,"open":649,"high":449,"low":650,"close":400,"change":310,"percent_change":236,"volume":651,"transactions":652,"vwap":653},"2026-08-03",82.24,82.01,32050806.168171,100657,82.2215,{"date":655,"open":508,"high":508,"low":306,"close":656,"change":572,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",82.25,-0.66,50359783.508944,162465,82.1192,{"date":662,"open":539,"high":663,"low":664,"close":631,"change":70,"percent_change":310,"volume":665,"transactions":666,"vwap":667},"2026-07-30",82.9,82.515,40407332.242001,117416,82.7653,{"date":669,"open":670,"high":671,"low":672,"close":613,"change":49,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",84.1,84.1513,82.7,-1.65,41445198.335016,114109,83.3161,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":139,"volume":684,"transactions":685,"vwap":686},"2026-07-28",83.86,84.34,83.845,84.24,0.49,25366895.324191,67296,84.1656,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",83.73,83.87,83.52,83.75,0.5,0.6,23818953.527583,68320,83.7296,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":443,"percent_change":56,"volume":704,"transactions":705,"vwap":706},"2026-07-24",83.31,83.655,83.225,83.25,15105997.719517,59240,83.3929,{"date":708,"open":709,"high":703,"low":710,"close":711,"change":362,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",82.99,82.96,83.17,-0.32,29152762.251686,82644,83.113,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":361,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",83.605,83.7,83.3801,83.44,-0.26,15988382.210136,60776,83.5112,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":225,"percent_change":362,"volume":732,"transactions":733,"vwap":734},"2026-07-21",83.735,83.77,83.43,83.66,14287531.893324,59804,83.6689,{"date":736,"open":737,"high":680,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",84.31,83.815,83.89,-0.63,-0.75,24289038.886621,74611,83.9798,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":120,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",84.62,84.82,84.49,84.52,0.37,22065623.135226,62125,84.6058,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":176,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",83.84,84.22,83.79,84.21,-0.04,20817836.985124,63749,84.0207,{"date":766,"open":767,"high":768,"low":767,"close":682,"change":598,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",84.08,84.405,0.19,17837800.530607,61812,84.2544,{"date":774,"open":775,"high":776,"low":777,"close":767,"change":383,"percent_change":597,"volume":778,"transactions":779,"vwap":780},"2026-07-14",84.18,84.5,84.035,23308412.955479,65339,84.1825,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":258,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",84.185,84.28,83.934,83.97,-0.59,18742492.527529,74906,84.0501,{"date":792,"open":793,"high":794,"low":784,"close":795,"change":796,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-10",84.51,84.63,84.47,-0.02,14454100,{"date":799,"open":784,"high":800,"low":801,"close":749,"change":597,"percent_change":433,"volume":802,"transactions":9,"vwap":749},"2026-07-09",84.68,84.26,18625300,{"date":804,"open":737,"high":805,"low":806,"close":807,"change":149,"percent_change":361,"volume":808,"transactions":9,"vwap":807},"2026-07-08",84.45,84.059998,84.36,25806600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",85.12,85.17,84.54,84.55,-0.9,-1.05,24816400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":310,"percent_change":236,"volume":824,"transactions":9,"vwap":823},"2026-07-06",85.43,85.48,85.18,85.45,17940900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":413,"percent_change":413,"volume":831,"transactions":9,"vwap":830},"2026-07-02",85.38,85.78,85.37,85.51,20816300,{"date":833,"open":821,"high":834,"low":820,"close":835,"change":815,"percent_change":289,"volume":836,"transactions":9,"vwap":835},"2026-07-01",85.79,85.52,28109800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",87.15,87.18,86.38,86.42,-1.03,-1.18,31079500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":382,"percent_change":56,"volume":852,"transactions":9,"vwap":851},"2026-06-29",87.36,87.54,87.3,87.45,19457200,{"date":854,"open":855,"high":856,"low":857,"close":848,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-06-26",87.010002,87.37,87,0.01,21650800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":176,"percent_change":176,"volume":866,"transactions":9,"vwap":865},"2026-06-25",87.58,87.79,87.29,87.35,28380000,{"date":868,"open":839,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",87.47,87.12,87.38,1.18,1.37,41837000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":383,"percent_change":597,"volume":881,"transactions":9,"vwap":880},"2026-06-23",86.12,86.43,86.099998,86.2,19145500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":657,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",86.3,86.33,85.97,86.089996,-0.76,28595100,{"date":891,"open":892,"high":840,"low":893,"close":894,"change":895,"percent_change":683,"volume":896,"transactions":9,"vwap":894},"2026-06-18",87.07,86.65,86.75,0.42,32350900,{"date":898,"open":885,"high":899,"low":900,"close":885,"change":423,"percent_change":598,"volume":901,"transactions":9,"vwap":885},"2026-06-17",86.59,85.93,34507500,{"date":903,"open":904,"high":841,"low":900,"close":905,"change":906,"percent_change":319,"volume":907,"transactions":9,"vwap":905},"2026-06-16",85.96,86.19,0.47,26472500,{"date":909,"open":904,"high":910,"low":911,"close":912,"change":70,"percent_change":310,"volume":913,"transactions":9,"vwap":912},"2026-06-15",86.11,85.67,85.72,17632700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",85.64,85.83,85.41,85.77,-0.21,-0.24,23092600,{"date":924,"open":812,"high":925,"low":926,"close":927,"change":501,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-11",86.040001,85.040001,85.98,1.3,35190500,{"date":931,"open":811,"high":932,"low":933,"close":934,"change":921,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-10",85.3,84.7,84.88,-0.28,21258300,{"date":938,"open":939,"high":822,"low":940,"close":811,"change":693,"percent_change":139,"volume":941,"transactions":9,"vwap":811},"2026-06-09",84.97,84.78,22617700,{"date":943,"open":944,"high":945,"low":747,"close":747,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":747},"2026-06-08",85.23,85.33,-0.44,-0.52,22922700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":946,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-05",84.99,85.35,84.92,85.059998,-0.51,26461200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":769,"percent_change":205,"volume":963,"transactions":9,"vwap":962},"2026-06-04",85.61,85.71,85.42,85.5,15866500,{"date":965,"open":966,"high":820,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",85.29,85.099998,85.31,-0.34,-0.4,15372000,{"date":973,"open":974,"high":975,"low":962,"close":976,"change":632,"percent_change":351,"volume":977,"transactions":9,"vwap":976},"2026-06-02",85.8,85.82,85.65,20319000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":521,"percent_change":969,"volume":984,"transactions":9,"vwap":983},"2026-06-01",84.93,85.54,84.8,85.47,26322400,{"date":986,"open":987,"high":904,"low":988,"close":989,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-29",85.81,85.55,85.76,0.02,33118600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-28",85.36,85.85,85.27,85.74,0.44,0.52,25417300,{"date":1002,"open":1003,"high":821,"low":1004,"close":932,"change":1005,"percent_change":616,"volume":1006,"transactions":9,"vwap":932},"2026-05-27",85.25,85.15,0.2,23589600,{"date":1008,"open":1009,"high":827,"low":1010,"close":967,"change":895,"percent_change":693,"volume":1011,"transactions":9,"vwap":967},"2026-05-26",85.34,84.9,22531200,{"date":1013,"open":1014,"high":800,"low":1015,"close":800,"change":1016,"percent_change":319,"volume":1017,"transactions":9,"vwap":800},"2026-05-22",84.61,84.14,0.46,27987700,{"date":1019,"open":1020,"high":801,"low":1021,"close":758,"change":120,"percent_change":751,"volume":1022,"transactions":9,"vwap":758},"2026-05-21",83.62,83.33,24887000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":110,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-20",83.059998,84,83.040001,83.91,1.07,44498000,{"date":1032,"open":710,"high":1033,"low":529,"close":1034,"change":1035,"percent_change":331,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",83.23,83.019997,-0.54,35346600,{"date":1038,"open":719,"high":1039,"low":1040,"close":1041,"change":279,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",83.92,83.32,83.56,-0.12,26166200,{"date":1045,"open":690,"high":786,"low":1046,"close":731,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":731},"2026-05-15",83.59,-1.26,-1.48,50796000,{"date":1051,"open":1052,"high":827,"low":1053,"close":953,"change":171,"percent_change":423,"volume":1054,"transactions":9,"vwap":953},"2026-05-14",85.26,84.91,25247200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":982,"change":149,"percent_change":361,"volume":1060,"transactions":9,"vwap":982},"2026-05-13",84.94,85.050003,84.59,26295100,{"date":1062,"open":1063,"high":1064,"low":953,"close":951,"change":403,"percent_change":573,"volume":1065,"transactions":9,"vwap":951},"2026-05-12",85.19,85.2,27680600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":947,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-11",85.88,85.92,85.49,85.56,-0.6,17713700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":693,"volume":1081,"transactions":9,"vwap":1079},"2026-05-08",86.059998,86.28,85.99,86.080002,0.43,30797600,{"date":1083,"open":1077,"high":1084,"low":1085,"close":976,"change":462,"percent_change":258,"volume":1086,"transactions":9,"vwap":976},"2026-05-07",86.29,85.6,21178300,{"date":1088,"open":1089,"high":1090,"low":1069,"close":1079,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1079},"2026-05-06",86.050003,86.17,0.65,0.76,22530700,{"date":1095,"open":1004,"high":1070,"low":1096,"close":820,"change":906,"percent_change":319,"volume":1097,"transactions":9,"vwap":820},"2026-05-05",85.089996,18226500,{"date":1099,"open":952,"high":994,"low":1100,"close":1101,"change":331,"percent_change":888,"volume":1102,"transactions":9,"vwap":1101},"2026-05-04",84.76,84.96,27226000,{"date":1104,"open":962,"high":1105,"low":1009,"close":959,"change":413,"percent_change":413,"volume":1106,"transactions":9,"vwap":959},"2026-05-01",86,21281000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":589,"percent_change":237,"volume":1113,"transactions":9,"vwap":1112},"2026-04-30",85.89,85.9,85.39,85.62,28516200,{"date":1115,"open":1078,"high":1078,"low":988,"close":1116,"change":573,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",85.7,-0.78,29020800,{"date":1120,"open":877,"high":1121,"low":1122,"close":1121,"change":382,"percent_change":56,"volume":1123,"transactions":9,"vwap":1121},"2026-04-28",86.37,85.94,14553600,{"date":1125,"open":1126,"high":1127,"low":905,"close":1077,"change":462,"percent_change":258,"volume":1128,"transactions":9,"vwap":1077},"2026-04-27",86.49,86.62,19250100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":598,"percent_change":632,"volume":1135,"transactions":9,"vwap":1134},"2026-04-24",86.46,86.82,86.25,86.71,22285700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":149,"percent_change":361,"volume":1142,"transactions":9,"vwap":1141},"2026-04-23",86.83,87.040001,86.24,86.55,21106700,{"date":1144,"open":1145,"high":1146,"low":1134,"close":1147,"change":204,"percent_change":1005,"volume":1148,"transactions":9,"vwap":1147},"2026-04-22",87.050003,87.16,86.74,13676800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":216,"percent_change":572,"volume":1155,"transactions":9,"vwap":1154},"2026-04-21",86.97,87.089996,86.53,86.57,19798700,{"date":1157,"open":1158,"high":1159,"low":1134,"close":1145,"change":796,"percent_change":796,"volume":1160,"transactions":9,"vwap":1145},"2026-04-20",87.11,87.13,14623500,{"date":1162,"open":1145,"high":1163,"low":1164,"close":892,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":892},"2026-04-17",87.21,86.89,0.79,0.92,29604100,{"date":1169,"open":1170,"high":1151,"low":880,"close":1077,"change":572,"percent_change":740,"volume":1171,"transactions":9,"vwap":1077},"2026-04-16",86.92,20001000,{"date":1173,"open":1174,"high":892,"low":1175,"close":1138,"change":1176,"percent_change":946,"volume":1177,"transactions":9,"vwap":1138},"2026-04-15",87.019997,86.73,-0.38,15119600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1163,"change":1016,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1163},"2026-04-14",86.7,87.24,86.63,0.53,16606900,{"date":1186,"open":1187,"high":1188,"low":1133,"close":894,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":894},"2026-04-13",86.44,86.8,0.26,0.3,12719700,{"date":1193,"open":1194,"high":1195,"low":885,"close":1126,"change":920,"percent_change":921,"volume":1196,"transactions":9,"vwap":1126},"2026-04-10",86.6,86.68,13247700,{"date":1198,"open":1199,"high":1159,"low":1200,"close":1180,"change":361,"percent_change":472,"volume":1201,"transactions":9,"vwap":1180},"2026-04-09",86.69,86.39,18909100,{"date":1203,"open":848,"high":856,"low":1175,"close":1170,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1170},"2026-04-08",0.28,0.32,22244900,{"date":1208,"open":1209,"high":1195,"low":1210,"close":1211,"change":413,"percent_change":413,"volume":1212,"transactions":9,"vwap":1211},"2026-04-07",86.52,85.91,86.64,22747200,{"date":1214,"open":1215,"high":1216,"low":1200,"close":893,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":893},"2026-04-06",86.5,86.85,-0.14,-0.16,14660300,{"date":1221,"open":1222,"high":1216,"low":1223,"close":1224,"change":1183,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-02",86.21,86.15,86.79,0.61,33310600,{"date":1228,"open":1077,"high":1134,"low":1229,"close":1230,"change":462,"percent_change":258,"volume":1231,"transactions":9,"vwap":1230},"2026-04-01",86.23,86.26,31157600,{"date":1233,"open":1234,"high":1146,"low":1154,"close":1199,"change":237,"percent_change":279,"volume":1235,"transactions":9,"vwap":1199},"2026-03-31",86.93,47112200,{"date":1237,"open":1182,"high":1238,"low":1126,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-30",86.95,86.78,1.14,1.33,36473200,{"date":1244,"open":962,"high":879,"low":823,"close":916,"change":41,"percent_change":572,"volume":1245,"transactions":9,"vwap":916},"2026-03-27",39928900,{"date":1247,"open":1248,"high":1249,"low":900,"close":910,"change":1250,"percent_change":564,"volume":1251,"transactions":9,"vwap":910},"2026-03-26",86.34,86.61,-0.73,39537000,{"date":1253,"open":894,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-25",86.88,86.48,86.84,0.83,0.97,37861000,{"date":1261,"open":912,"high":1084,"low":1071,"close":1262,"change":1176,"percent_change":946,"volume":1263,"transactions":9,"vwap":1262},"2026-03-24",86.010002,51799400,{"date":1265,"open":1266,"high":1267,"low":1122,"close":1200,"change":1268,"percent_change":1091,"volume":1269,"transactions":9,"vwap":1200},"2026-03-23",86.18,86.72,0.56,69686700,{"date":1271,"open":1272,"high":1273,"low":989,"close":917,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":917},"2026-03-20",86.81,86.86,-1.66,-1.9,78948500,{"date":1278,"open":1279,"high":1280,"low":1151,"close":1281,"change":1183,"percent_change":1225,"volume":1282,"transactions":9,"vwap":1281},"2026-03-19",87.059998,87.73,87.49,60307400,{"date":1284,"open":848,"high":1285,"low":1234,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-18",87.48,86.96,-0.49,-0.56,37596600,{"date":1291,"open":848,"high":1292,"low":1293,"close":851,"change":616,"percent_change":1204,"volume":1294,"transactions":9,"vwap":851},"2026-03-17",87.57,87.32,19578100,{"date":1296,"open":840,"high":1297,"low":1286,"close":1163,"change":1298,"percent_change":643,"volume":1299,"transactions":9,"vwap":1163},"2026-03-16",87.34,0.67,37341500,{"date":1301,"open":1234,"high":839,"low":1302,"close":1303,"change":462,"percent_change":1287,"volume":1304,"transactions":9,"vwap":1303},"2026-03-13",86.47,86.54,43460000,{"date":1306,"open":1307,"high":1308,"low":1239,"close":1151,"change":195,"percent_change":482,"volume":1309,"transactions":9,"vwap":1151},"2026-03-12",86.91,87.25,48977000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":290,"volume":1317,"transactions":9,"vwap":1315},"2026-03-11",87.75,87.81,87.080002,87.14,-1.14,54679900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":393,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-10",88.8,88.95,88.27,88.28,-1.06,48651500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":643,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-09",88.3,89.32,88.21,89.23,0.87,52478700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":215,"volume":1341,"transactions":9,"vwap":1339},"2026-03-06",88.32,88.94,88.019997,88.46,-0.33,58136900,{"date":1343,"open":1344,"high":1337,"low":1345,"close":1346,"change":461,"percent_change":970,"volume":1347,"transactions":9,"vwap":1346},"2026-03-05",88.63,88.51,88.79,45768900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":935,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-04",89.27,89.44,89.099998,89.15,-0.31,47069500,{"date":1357,"open":1358,"high":1359,"low":1337,"close":1360,"change":1361,"percent_change":482,"volume":1362,"transactions":9,"vwap":1360},"2026-03-03",88.98,89.67,89.43,-0.18,51850400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-02",89.98,89.99,89.36,89.61,-1.21,-1.33,55465500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":319,"percent_change":1225,"volume":1378,"transactions":9,"vwap":1377},"2026-02-27",90.69,90.86,90.55,90.82,51272000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",90.059998,90.32,90.050003,90.27,0.36,0.4,29447100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":858,"percent_change":858,"volume":1393,"transactions":9,"vwap":1392},"2026-02-25",89.71,90.080002,89.91,23625800,{"date":1395,"open":1396,"high":1383,"low":1397,"close":1398,"change":598,"percent_change":632,"volume":1399,"transactions":9,"vwap":1398},"2026-02-24",89.95,89.76,89.9,24933900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":76,"percent_change":751,"volume":1406,"transactions":9,"vwap":1405},"2026-02-23",89.55,90,89.53,89.74,33614600,{"date":1408,"open":1409,"high":1405,"low":1410,"close":1411,"change":920,"percent_change":225,"volume":1412,"transactions":9,"vwap":1411},"2026-02-20",89.7,88.93,89.41,49610800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":382,"percent_change":56,"volume":1419,"transactions":9,"vwap":1418},"2026-02-19",89.4,89.72,89.37,89.62,28658600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1404,"change":969,"percent_change":1176,"volume":1425,"transactions":9,"vwap":1404},"2026-02-18",89.69,89.86,89.47,35415400,{"date":1427,"open":1428,"high":1429,"low":1397,"close":1430,"change":433,"percent_change":204,"volume":1431,"transactions":9,"vwap":1430},"2026-02-17",89.93,90.12,89.87,32356700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1416,"change":683,"percent_change":319,"volume":1437,"transactions":9,"vwap":1416},"2026-02-13",89.63,89.81,89.52,56785200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1331,"change":1443,"percent_change":1241,"volume":1444,"transactions":9,"vwap":1331},"2026-02-12",88.36,89.28,88.35,1.17,48454900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":41,"percent_change":330,"volume":1451,"transactions":9,"vwap":1450},"2026-02-11",88.040001,88.48,87.94,88.059998,37014000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1455},"2026-02-10",88.24,88.53,88.22,1.01,1.15,37253700,{"date":1461,"open":1462,"high":862,"low":1463,"close":1464,"change":796,"percent_change":796,"volume":1465,"transactions":9,"vwap":1464},"2026-02-09",87.2,87.029999,87.52,24708900,{"date":1467,"open":851,"high":849,"low":1462,"close":849,"change":371,"percent_change":372,"volume":1468,"transactions":9,"vwap":849},"2026-02-06",33461800,{"date":1470,"open":1234,"high":1285,"low":894,"close":1285,"change":26,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1285},"2026-02-05",1.09,50268900,{"date":1474,"open":1182,"high":1239,"low":1131,"close":1303,"change":361,"percent_change":472,"volume":1475,"transactions":9,"vwap":1303},"2026-02-04",37872900,{"date":1477,"open":1126,"high":1239,"low":878,"close":1478,"change":351,"percent_change":616,"volume":1479,"transactions":9,"vwap":1478},"2026-02-03",86.76,27438200,{"date":1481,"open":1174,"high":1279,"low":1141,"close":1141,"change":248,"percent_change":573,"volume":1482,"transactions":9,"vwap":1141},"2026-02-02",38171400,{"date":1484,"open":871,"high":1485,"low":1159,"close":1159,"change":1287,"percent_change":1288,"volume":1486,"transactions":9,"vwap":1159},"2026-01-30",87.56,45832200,{"date":1488,"open":839,"high":1489,"low":1314,"close":1490,"change":990,"percent_change":990,"volume":1491,"transactions":9,"vwap":1490},"2026-01-29",87.74,87.62,43855000,{"date":1493,"open":1494,"high":1495,"low":864,"close":1496,"change":482,"percent_change":225,"volume":1497,"transactions":9,"vwap":1496},"2026-01-28",87.51,87.7,87.6,38750300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":572,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-27",88.11,88.25,87.68,87.8,-0.62,35180100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1442,"change":895,"percent_change":580,"volume":1511,"transactions":9,"vwap":1442},"2026-01-26",88.4,88.49,88.2,38882400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":616,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-23",87.83,88.029999,87.5,87.93,0.27,35968800,{"date":1521,"open":1522,"high":1523,"low":1315,"close":1524,"change":553,"percent_change":998,"volume":1525,"transactions":9,"vwap":1524},"2026-01-22",87.27,87.76,87.69,42419300,{"date":1527,"open":1188,"high":1285,"low":1127,"close":1528,"change":1529,"percent_change":1092,"volume":1530,"transactions":9,"vwap":1528},"2026-01-21",87.31,0.66,51220100,{"date":1532,"open":1182,"high":1463,"low":1303,"close":893,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":893},"2026-01-20",-1.15,-1.31,66009500,{"date":1537,"open":1538,"high":1336,"low":1539,"close":1503,"change":955,"percent_change":248,"volume":1540,"transactions":9,"vwap":1503},"2026-01-16",88.13,87.71,46382400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":796,"percent_change":796,"volume":1546,"transactions":9,"vwap":1545},"2026-01-15",88.64,88.66,88.31,37988900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":510,"percent_change":581,"volume":1553,"transactions":9,"vwap":1552},"2026-01-14",87.91,88.43,87.89,88.33,39233500,{"date":1555,"open":1556,"high":1549,"low":849,"close":1557,"change":433,"percent_change":204,"volume":1558,"transactions":9,"vwap":1557},"2026-01-13",87.88,87.82,30451400,{"date":1560,"open":1516,"high":1549,"low":1561,"close":1562,"change":722,"percent_change":226,"volume":1563,"transactions":9,"vwap":1562},"2026-01-12",87.41,87.67,36103100,{"date":1565,"open":850,"high":1566,"low":870,"close":1517,"change":581,"percent_change":1529,"volume":1567,"transactions":9,"vwap":1517},"2026-01-09",88,57348800,{"date":1569,"open":1570,"high":1571,"low":1308,"close":865,"change":946,"percent_change":258,"volume":1572,"transactions":9,"vwap":865},"2026-01-08",87.33,87.55,28204900,{"date":1574,"open":1575,"high":1576,"low":1285,"close":863,"change":510,"percent_change":581,"volume":1577,"transactions":9,"vwap":863},"2026-01-07",87.84,88.010002,39930900,{"date":1579,"open":839,"high":1297,"low":1580,"close":1581,"change":1361,"percent_change":920,"volume":1582,"transactions":9,"vwap":1581},"2026-01-06",86.9,87.28,39015200,{"date":1584,"open":840,"high":1464,"low":1158,"close":1585,"change":1080,"percent_change":683,"volume":1586,"transactions":9,"vwap":1585},"2026-01-05",87.46,30178000,{"date":1588,"open":1589,"high":1561,"low":1174,"close":1463,"change":280,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1463},"2026-01-02",87.4,-0.15,40731300,{"date":1593,"open":1502,"high":1549,"low":1159,"close":1146,"change":268,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1146},"2025-12-31",-0.8,36500000,{"date":1597,"open":1489,"high":1447,"low":1562,"close":1598,"change":920,"percent_change":921,"volume":1599,"transactions":9,"vwap":1598},"2025-12-30",87.86,25106800,{"date":1601,"open":1602,"high":1603,"low":863,"close":1603,"change":76,"percent_change":553,"volume":1604,"transactions":9,"vwap":1603},"2025-12-29",87.95,88.07,29399800,{"date":1606,"open":1607,"high":1608,"low":1496,"close":1489,"change":521,"percent_change":1340,"volume":1609,"transactions":9,"vwap":1489},"2025-12-26",88.099998,88.17,26522700,{"date":1611,"open":1523,"high":1612,"low":1613,"close":1515,"change":1183,"percent_change":1225,"volume":1614,"transactions":9,"vwap":1515},"2025-12-24",88.080002,87.65,25942000,{"date":1616,"open":892,"high":862,"low":1463,"close":1516,"change":423,"percent_change":598,"volume":1617,"transactions":9,"vwap":1516},"2025-12-23",33624100,{"date":1619,"open":1620,"high":1585,"low":1308,"close":848,"change":149,"percent_change":361,"volume":1621,"transactions":9,"vwap":848},"2025-12-22",87.42,25547100,{"date":1623,"open":1624,"high":1523,"low":1561,"close":1571,"change":573,"percent_change":888,"volume":1625,"transactions":9,"vwap":1571},"2025-12-19",87.61,37858100,{"date":1627,"open":1538,"high":1628,"low":1603,"close":1456,"change":895,"percent_change":580,"volume":1629,"transactions":9,"vwap":1456},"2025-12-18",88.38,39048900,{"date":1631,"open":1632,"high":1633,"low":862,"close":1503,"change":589,"percent_change":237,"volume":1634,"transactions":9,"vwap":1503},"2025-12-17",87.63,87.99,24668300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1556,"change":580,"percent_change":319,"volume":1640,"transactions":9,"vwap":1556},"2025-12-16",87.19,87.92,87.17,41018700,{"date":1642,"open":1643,"high":1556,"low":1644,"close":1589,"change":371,"percent_change":372,"volume":1645,"transactions":9,"vwap":1589},"2025-12-15",87.72,87.39,28611800,{"date":1647,"open":871,"high":1516,"low":1637,"close":1297,"change":606,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1297},"2025-12-12",-0.96,47030100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1042,"percent_change":1217,"volume":1656,"transactions":9,"vwap":1655},"2025-12-11",88.69,88.83,88.16,88.19,26778700,{"date":1658,"open":1566,"high":1659,"low":1598,"close":1545,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1545},"2025-12-10",88.52,0.34,0.39,46833500,{"date":1664,"open":1665,"high":1442,"low":1575,"close":1666,"change":382,"percent_change":56,"volume":1667,"transactions":9,"vwap":1666},"2025-12-09",88.34,87.97,25771800,{"date":1669,"open":1655,"high":1510,"low":1485,"close":1556,"change":521,"percent_change":1340,"volume":1670,"transactions":9,"vwap":1556},"2025-12-08",32255200,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1608,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1608},"2025-12-05",88.55,88.050003,-0.41,-0.46,32808100,{"date":1679,"open":1680,"high":1410,"low":1448,"close":1681,"change":216,"percent_change":1035,"volume":1682,"transactions":9,"vwap":1681},"2025-12-04",88.91,88.58,25541500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1204,"volume":1690,"transactions":9,"vwap":1688},"2025-12-03",88.92,89.16,88.74,89.059998,0.25,23278600,{"date":1692,"open":1681,"high":1693,"low":1339,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-02",88.96,88.81,0.04,0.05,27605700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-01",88.85,88.99,88.71,88.77,-1.44,-1.6,47086600,{"date":1708,"open":1709,"high":1710,"low":1396,"close":1711,"change":462,"percent_change":41,"volume":1712,"transactions":9,"vwap":1711},"2025-11-28",90.46,90.53,90.21,40704300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1386,"percent_change":998,"volume":1718,"transactions":9,"vwap":1716},"2025-11-26",90.15,90.64,89.83,34099000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1189,"volume":1726,"transactions":9,"vwap":1724},"2025-11-25",90.31,90.59,90.13,90.24,0.23,36503300,{"date":1728,"open":1396,"high":1729,"low":1730,"close":1731,"change":510,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-24",90.07,89.78,90.010002,0.57,30865700,{"date":1735,"open":1736,"high":1359,"low":1737,"close":1738,"change":1518,"percent_change":1190,"volume":1739,"transactions":9,"vwap":1738},"2025-11-21",89.65,89.2,89.5,41938600,{"date":1741,"open":1701,"high":1742,"low":1701,"close":1331,"change":1743,"percent_change":1661,"volume":1744,"transactions":9,"vwap":1331},"2025-11-20",89.42,0.35,32945000,{"date":1746,"open":1331,"high":1747,"low":1700,"close":1748,"change":1361,"percent_change":482,"volume":1749,"transactions":9,"vwap":1748},"2025-11-19",89.31,88.88,25782400,{"date":1751,"open":1752,"high":1753,"low":1320,"close":1688,"change":176,"percent_change":176,"volume":1754,"transactions":9,"vwap":1688},"2025-11-18",89.35,89.45,31967400,{"date":1756,"open":1757,"high":1758,"low":1358,"close":1759,"change":205,"percent_change":1689,"volume":1760,"transactions":9,"vwap":1759},"2025-11-17",89.080002,89.3,89.089996,25605800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":955,"percent_change":403,"volume":1766,"transactions":9,"vwap":1765},"2025-11-14",89.79,89.84,88.87,38550500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":99,"percent_change":533,"volume":1772,"transactions":9,"vwap":1771},"2025-11-13",89.8,89.94,89.38,33825900,{"date":1774,"open":1396,"high":1382,"low":1775,"close":1429,"change":598,"percent_change":632,"volume":1776,"transactions":9,"vwap":1429},"2025-11-12",89.88,23594900,{"date":1778,"open":1396,"high":1729,"low":1730,"close":1779,"change":1780,"percent_change":1016,"volume":1781,"transactions":9,"vwap":1779},"2025-11-11",89.96,0.41,18942300,{"date":1783,"open":1784,"high":1359,"low":1785,"close":1402,"change":796,"percent_change":796,"volume":1786,"transactions":9,"vwap":1402},"2025-11-10",89.49,89.39,24093500,{"date":1788,"open":1367,"high":1430,"low":1367,"close":1789,"change":149,"percent_change":920,"volume":1790,"transactions":9,"vwap":1789},"2025-11-07",89.57,28530100,{"date":1792,"open":1793,"high":1794,"low":1404,"close":1397,"change":1795,"percent_change":340,"volume":1796,"transactions":9,"vwap":1397},"2025-11-06",89.56,89.85,0.8,33027400,{"date":1798,"open":1799,"high":1402,"low":1748,"close":1693,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1693},"2025-11-05",89.51,-0.98,-1.09,44643400,{"date":1804,"open":1730,"high":1381,"low":1405,"close":1770,"change":1005,"percent_change":205,"volume":1805,"transactions":9,"vwap":1770},"2025-11-04",26383800,{"date":1807,"open":1418,"high":1808,"low":1742,"close":1405,"change":572,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1405},"2025-11-03",89.82,-0.61,40752300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":362,"percent_change":226,"volume":1817,"transactions":9,"vwap":1816},"2025-10-31",90.56,90.66,90.2,90.29,38247300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1813,"change":330,"percent_change":248,"volume":1823,"transactions":9,"vwap":1813},"2025-10-30",90.39,90.97,90.35,42649200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-29",91.88,91.89,91.019997,91.089996,-0.93,-1.01,39551600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":616,"percent_change":1189,"volume":1839,"transactions":9,"vwap":1838},"2025-10-28",91.85,92.18,91.81,92.019997,23564500,{"date":1841,"open":1842,"high":1843,"low":1829,"close":1844,"change":120,"percent_change":1660,"volume":1845,"transactions":9,"vwap":1844},"2025-10-27",91.32,91.79,91.78,30033600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1695,"percent_change":1695,"volume":1852,"transactions":9,"vwap":1851},"2025-10-24",91.59,91.6,91.16,91.47,28266000,{"date":1854,"open":1855,"high":1843,"low":1856,"close":1857,"change":740,"percent_change":532,"volume":1858,"transactions":9,"vwap":1857},"2025-10-23",91.61,91.29,91.43,28275100,{"date":1860,"open":1861,"high":1836,"low":1862,"close":1863,"change":371,"percent_change":372,"volume":1864,"transactions":9,"vwap":1863},"2025-10-22",91.99,91.82,92.059998,30496200,{"date":1866,"open":1861,"high":28,"low":1867,"close":1868,"change":1869,"percent_change":683,"volume":1870,"transactions":9,"vwap":1868},"2025-10-21",91.91,92,0.45,24514300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1743,"percent_change":553,"volume":1877,"transactions":9,"vwap":1876},"2025-10-20",91.46,91.56,91.28,91.55,28429300,{"date":1879,"open":1880,"high":1856,"low":1881,"close":1882,"change":1217,"percent_change":1590,"volume":1883,"transactions":9,"vwap":1882},"2025-10-17",91.25,90.9,91.2,40240400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":320,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-16",90.52,91.5,90.45,91.34,0.75,39631200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1814,"change":482,"percent_change":361,"volume":1897,"transactions":9,"vwap":1814},"2025-10-15",90.96,91.3,90.47,31333900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1375,"change":617,"percent_change":1205,"volume":1903,"transactions":9,"vwap":1375},"2025-10-14",90.65,90.92,90.43,29800000,{"date":1905,"open":1906,"high":1907,"low":1423,"close":1908,"change":70,"percent_change":310,"volume":1909,"transactions":9,"vwap":1908},"2025-10-13",90.28,90.58,90.57,28035500,{"date":1911,"open":1365,"high":1912,"low":1398,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-10",90.72,90.62,1.44,1.61,59389400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":236,"percent_change":589,"volume":1923,"transactions":9,"vwap":1922},"2025-10-09",89.17,89.29,89.010002,89.18,21578700,{"date":1925,"open":1926,"high":1418,"low":1927,"close":1928,"change":372,"percent_change":443,"volume":1929,"transactions":9,"vwap":1928},"2025-10-08",89.6,89.13,89.25,22506200,{"date":1931,"open":1932,"high":1771,"low":1694,"close":1922,"change":510,"percent_change":581,"volume":1933,"transactions":9,"vwap":1922},"2025-10-07",88.97,29103300,{"date":1935,"open":1702,"high":1686,"low":1936,"close":1937,"change":1938,"percent_change":451,"volume":1939,"transactions":9,"vwap":1937},"2025-10-06",88.65,88.67,-0.71,28371000,{"date":1941,"open":1434,"high":1416,"low":1350,"close":1771,"change":195,"percent_change":149,"volume":1942,"transactions":9,"vwap":1771},"2025-10-03",25884500,{"date":1944,"open":1747,"high":1422,"low":1945,"close":1402,"change":1189,"percent_change":617,"volume":1946,"transactions":9,"vwap":1402},"2025-10-02",89.19,23208300,{"date":1948,"open":1753,"high":1949,"low":1759,"close":1920,"change":589,"percent_change":237,"volume":1950,"transactions":9,"vwap":1920},"2025-10-01",89.64,39408900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1417,"change":722,"percent_change":521,"volume":1956,"transactions":9,"vwap":1417},"2025-09-30",89.66,90.040001,89.21,38584000,{"date":1958,"open":1920,"high":1405,"low":1959,"close":1434,"change":154,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1434},"2025-09-29",89.26,0.82,32286200,{"date":1963,"open":1701,"high":1424,"low":1652,"close":1964,"change":589,"percent_change":237,"volume":1965,"transactions":9,"vwap":1964},"2025-09-26",88.9,30955100,{"date":1967,"open":1700,"high":1968,"low":1339,"close":1358,"change":1969,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1358},"2025-09-25",89.029999,0,29882500,{"date":1972,"open":1757,"high":1686,"low":1973,"close":1358,"change":969,"percent_change":1176,"volume":1974,"transactions":9,"vwap":1358},"2025-09-24",88.7,28098000,{"date":1976,"open":1932,"high":1367,"low":1977,"close":1329,"change":511,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1329},"2025-09-23",88.75,0.7,26689000,{"date":1981,"open":1982,"high":1680,"low":1983,"close":1973,"change":712,"percent_change":461,"volume":1984,"transactions":9,"vwap":1973},"2025-09-22",88.82,88.54,24758200,{"date":1986,"open":1987,"high":1331,"low":1346,"close":1988,"change":195,"percent_change":149,"volume":1989,"transactions":9,"vwap":1988},"2025-09-19",89.07,89.019997,32509200,{"date":1991,"open":1959,"high":1424,"low":1964,"close":1945,"change":1830,"percent_change":843,"volume":1992,"transactions":9,"vwap":1945},"2025-09-18",55717900,{"date":1994,"open":1995,"high":1996,"low":1430,"close":1429,"change":225,"percent_change":472,"volume":1997,"transactions":9,"vwap":1429},"2025-09-17",90.71,91.040001,49121800,{"date":1999,"open":2000,"high":2001,"low":1954,"close":1822,"change":769,"percent_change":351,"volume":2002,"transactions":9,"vwap":1822},"2025-09-16",90.089996,90.5,26794200,{"date":2004,"open":1715,"high":1709,"low":1729,"close":2005,"change":351,"percent_change":1725,"volume":2006,"transactions":9,"vwap":2005},"2025-09-15",90.16,24820100,{"date":2008,"open":1717,"high":1365,"low":1784,"close":1396,"change":115,"percent_change":462,"volume":2009,"transactions":9,"vwap":1396},"2025-09-12",32968600,{"date":2011,"open":1392,"high":2012,"low":1398,"close":2013,"change":694,"percent_change":1298,"volume":2014,"transactions":9,"vwap":2013},"2025-09-11",90.48,90.34,46694400,{"date":2016,"open":1415,"high":1729,"low":1945,"close":1405,"change":510,"percent_change":1732,"volume":2017,"transactions":9,"vwap":1405},"2025-09-10",40713600,{"date":2019,"open":1415,"high":1402,"low":1701,"close":1331,"change":955,"percent_change":403,"volume":2020,"transactions":9,"vwap":1331},"2025-09-09",37126400,{"date":2022,"open":1919,"high":1397,"low":2023,"close":1405,"change":872,"percent_change":1241,"volume":2024,"transactions":9,"vwap":1405},"2025-09-08",89.12,54538700,{"date":2026,"open":1456,"high":2027,"low":2028,"close":2029,"change":1241,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-05",88.61,88.14,88.56,1.52,69668000,{"date":2033,"open":1174,"high":1181,"low":2034,"close":2035,"change":1529,"percent_change":1092,"volume":2036,"transactions":9,"vwap":2035},"2025-09-04",86.58,87.23,40501600,{"date":2038,"open":900,"high":1272,"low":1109,"close":1154,"change":26,"percent_change":501,"volume":2039,"transactions":9,"vwap":1154},"2025-09-03",52499500,{"date":2041,"open":2042,"high":2043,"low":821,"close":2042,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2042},"2025-09-02",85.63,85.84,-0.97,-1.12,48760600,{"date":2048,"open":1478,"high":1273,"low":1187,"close":1194,"change":1504,"percent_change":1938,"volume":2049,"transactions":9,"vwap":1194},"2025-08-29",41686400,{"date":2051,"open":1239,"high":2052,"low":2053,"close":2054,"change":1732,"percent_change":1529,"volume":2055,"transactions":9,"vwap":2054},"2025-08-28",87.26,86.66,87.22,32205900,{"date":2057,"open":910,"high":2053,"low":1105,"close":893,"change":279,"percent_change":1042,"volume":2058,"transactions":9,"vwap":893},"2025-08-27",38142800,{"date":2060,"open":2061,"high":1224,"low":2062,"close":894,"change":70,"percent_change":310,"volume":2063,"transactions":9,"vwap":894},"2025-08-26",86.51,86.22,30259300,{"date":2065,"open":1175,"high":1145,"low":893,"close":1188,"change":472,"percent_change":521,"volume":2066,"transactions":9,"vwap":1188},"2025-08-25",27011900,{"date":2068,"open":1138,"high":850,"low":1267,"close":1145,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1145},"2025-08-22",0.64,0.74,49871900,{"date":2073,"open":2074,"high":1195,"low":910,"close":2075,"change":462,"percent_change":258,"volume":2076,"transactions":9,"vwap":2075},"2025-08-21",86.56,86.41,28643900,{"date":2078,"open":899,"high":1151,"low":2074,"close":1256,"change":769,"percent_change":205,"volume":2079,"transactions":9,"vwap":1256},"2025-08-20",25912500,{"date":2081,"open":2082,"high":894,"low":2082,"close":893,"change":693,"percent_change":581,"volume":2083,"transactions":9,"vwap":893},"2025-08-19",86.45,28780600,{"date":2085,"open":1215,"high":1303,"low":1078,"close":1223,"change":472,"percent_change":521,"volume":2086,"transactions":9,"vwap":1223},"2025-08-18",26777500,{"date":2088,"open":2053,"high":1239,"low":1133,"close":2089,"change":1504,"percent_change":1938,"volume":2090,"transactions":9,"vwap":2089},"2025-08-15",86.4,36343600,{"date":2092,"open":1494,"high":1494,"low":1164,"close":1174,"change":331,"percent_change":99,"volume":2093,"transactions":9,"vwap":1174},"2025-08-14",33397400,{"date":2095,"open":2096,"high":1313,"low":2097,"close":1562,"change":2098,"percent_change":1257,"volume":2099,"transactions":9,"vwap":1562},"2025-08-13",87.44,87.43,0.72,30817500,{"date":2101,"open":1580,"high":1151,"low":1141,"close":1238,"change":946,"percent_change":258,"volume":2102,"transactions":9,"vwap":1238},"2025-08-12",41052300,{"date":2104,"open":849,"high":1562,"low":1581,"close":1644,"change":56,"percent_change":383,"volume":2105,"transactions":9,"vwap":1644},"2025-08-11",20100900,{"date":2107,"open":848,"high":1644,"low":839,"close":864,"change":1176,"percent_change":462,"volume":2108,"transactions":9,"vwap":864},"2025-08-08",21596300,{"date":2110,"open":1638,"high":1501,"low":2111,"close":1562,"change":1590,"percent_change":195,"volume":2112,"transactions":9,"vwap":1562},"2025-08-07",87.59,29213100,{"date":2114,"open":1575,"high":1674,"low":1170,"close":1557,"change":955,"percent_change":248,"volume":2115,"transactions":9,"vwap":1557},"2025-08-06",42589300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1552,"change":1518,"percent_change":120,"volume":2121,"transactions":9,"vwap":1552},"2025-08-05",87.85,88.45,87.78,28586100,{"date":2123,"open":2124,"high":2125,"low":1613,"close":1450,"change":616,"percent_change":1518,"volume":2126,"transactions":9,"vwap":1450},"2025-08-04",87.96,88.15,36425200,{"date":2128,"open":1485,"high":1517,"low":1464,"close":1557,"change":340,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1557},"2025-08-01",1.04,63434500,{"date":2132,"open":1159,"high":1561,"low":1256,"close":1170,"change":1696,"percent_change":371,"volume":2133,"transactions":9,"vwap":1170},"2025-07-31",49814100,{"date":2135,"open":2136,"high":1286,"low":2074,"close":2137,"change":247,"percent_change":947,"volume":2138,"transactions":9,"vwap":2137},"2025-07-30",86.77,86.87,40670900,{"date":2140,"open":1229,"high":1297,"low":880,"close":1293,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1293},"2025-07-29",1.45,1.69,47828300,{"date":2145,"open":1078,"high":880,"low":917,"close":2146,"change":1288,"percent_change":331,"volume":2147,"transactions":9,"vwap":2146},"2025-07-28",85.87,26812500,{"date":2149,"open":974,"high":1187,"low":912,"close":878,"change":2150,"percent_change":642,"volume":2151,"transactions":9,"vwap":878},"2025-07-25",0.54,27196200,{"date":2153,"open":988,"high":1140,"low":830,"close":1109,"change":1590,"percent_change":195,"volume":2154,"transactions":9,"vwap":1109},"2025-07-24",25164800,{"date":2156,"open":1089,"high":880,"low":834,"close":925,"change":216,"percent_change":572,"volume":2157,"transactions":9,"vwap":925},"2025-07-23",31008500,{"date":2159,"open":1090,"high":2136,"low":910,"close":1209,"change":999,"percent_change":694,"volume":2160,"transactions":9,"vwap":1209},"2025-07-22",35190300,{"date":2162,"open":2062,"high":2061,"low":904,"close":1105,"change":1092,"percent_change":110,"volume":2163,"transactions":9,"vwap":1105},"2025-07-21",40019500,{"date":2165,"open":820,"high":2166,"low":967,"close":2167,"change":597,"percent_change":433,"volume":2168,"transactions":9,"vwap":2167},"2025-07-18",85.46,85.24,27534900,{"date":2170,"open":2171,"high":1070,"low":951,"close":2172,"change":796,"percent_change":796,"volume":2173,"transactions":9,"vwap":2172},"2025-07-17",85.22,85.11,31875500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":171,"percent_change":423,"volume":2180,"transactions":9,"vwap":2179},"2025-07-16",85.28,85.66,84.19,85.13,65987700,{"date":2182,"open":1109,"high":1210,"low":1010,"close":2183,"change":1072,"percent_change":268,"volume":2184,"transactions":9,"vwap":2183},"2025-07-15",85.010002,40455000,{"date":2186,"open":981,"high":1068,"low":2187,"close":959,"change":1361,"percent_change":920,"volume":2188,"transactions":9,"vwap":959},"2025-07-14",85.32,24609500,{"date":2190,"open":1229,"high":2191,"low":916,"close":834,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":834},"2025-07-11",86.27,-1.2,-1.38,40764800,{"date":2196,"open":1138,"high":1279,"low":1126,"close":2197,"change":371,"percent_change":372,"volume":2198,"transactions":9,"vwap":2197},"2025-07-10",86.99,24525500,{"date":2200,"open":905,"high":1234,"low":1266,"close":1234,"change":340,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1234},"2025-07-09",1.05,29821900,{"date":2204,"open":2205,"high":925,"low":2206,"close":2207,"change":2208,"percent_change":280,"volume":2209,"transactions":9,"vwap":2207},"2025-07-08",85.57,85.44,86.029999,-0.11,31407000,{"date":2211,"open":1303,"high":2074,"low":1069,"close":2212,"change":2213,"percent_change":393,"volume":2214,"transactions":9,"vwap":2212},"2025-07-07",86.14,-0.83,38314700,{"date":2216,"open":1639,"high":864,"low":1216,"close":1151,"change":1809,"percent_change":268,"volume":2217,"transactions":9,"vwap":1151},"2025-07-03",26729100,{"date":2219,"open":1637,"high":2111,"low":2220,"close":862,"change":1288,"percent_change":2221,"volume":2222,"transactions":9,"vwap":862},"2025-07-02",87.099998,-0.64,39382200,{"date":2224,"open":1538,"high":1545,"low":2225,"close":2028,"change":2208,"percent_change":1042,"volume":2226,"transactions":9,"vwap":2028},"2025-07-01",87.66,38960600,{"date":2228,"open":1598,"high":2229,"low":1624,"close":1501,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1501},"2025-06-30",88.44,0.86,0.98,53695200,{"date":2234,"open":1292,"high":1654,"low":1181,"close":1644,"change":1288,"percent_change":2221,"volume":2235,"transactions":9,"vwap":1644},"2025-06-27",74993500,{"date":2237,"open":2111,"high":1602,"low":1462,"close":1602,"change":998,"percent_change":693,"volume":2238,"transactions":9,"vwap":1602},"2025-06-26",30467500,{"date":2240,"open":1158,"high":1494,"low":1188,"close":1494,"change":383,"percent_change":597,"volume":2241,"transactions":9,"vwap":1494},"2025-06-25",26345300,{"date":2243,"open":1302,"high":2111,"low":878,"close":1589,"change":642,"percent_change":154,"volume":2244,"transactions":9,"vwap":1589},"2025-06-24",32959100,{"date":2246,"open":1234,"high":2096,"low":2136,"close":2136,"change":1204,"percent_change":1205,"volume":2247,"transactions":9,"vwap":2136},"2025-06-23",36851800,{"date":2249,"open":2212,"high":1224,"low":2250,"close":1126,"change":1218,"percent_change":1361,"volume":2251,"transactions":9,"vwap":1126},"2025-06-20",85.95,26001900,{"date":2253,"open":1254,"high":1152,"low":2254,"close":893,"change":433,"percent_change":204,"volume":2255,"transactions":9,"vwap":893},"2025-06-18",86.35,38589000,{"date":2257,"open":1105,"high":2053,"low":2258,"close":1215,"change":2129,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1215},"2025-06-17",85.75,1.22,34521600,{"date":2262,"open":1079,"high":878,"low":2166,"close":2166,"change":2263,"percent_change":1831,"volume":2264,"transactions":9,"vwap":2166},"2025-06-16",-0.87,36496600,{"date":2266,"open":1175,"high":1254,"low":828,"close":885,"change":564,"percent_change":1648,"volume":2267,"transactions":9,"vwap":885},"2025-06-13",49374000,{"date":2269,"open":1164,"high":1462,"low":1194,"close":1639,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1639},"2025-06-12",1.03,1.2,43017800,{"date":2274,"open":987,"high":2089,"low":960,"close":2212,"change":1189,"percent_change":1190,"volume":2275,"transactions":9,"vwap":2212},"2025-06-11",36334800,{"date":2277,"open":879,"high":1266,"low":835,"close":1068,"change":998,"percent_change":510,"volume":2278,"transactions":9,"vwap":1068},"2025-06-10",24857000,{"date":2280,"open":926,"high":916,"low":926,"close":2206,"change":382,"percent_change":383,"volume":2281,"transactions":9,"vwap":2206},"2025-06-09",26560800,{"date":2283,"open":834,"high":900,"low":2176,"close":952,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":952},"2025-06-06",-1.1,-1.27,38130100,{"date":2288,"open":1195,"high":1234,"low":2062,"close":2082,"change":371,"percent_change":372,"volume":2289,"transactions":9,"vwap":2082},"2025-06-05",37664700,{"date":2291,"open":834,"high":893,"low":976,"close":1200,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1200},"2025-06-04",1.38,1.62,57441500,{"date":2296,"open":2206,"high":997,"low":2297,"close":2183,"change":1590,"percent_change":1361,"volume":2298,"transactions":9,"vwap":2183},"2025-06-03",84.89,33731300,{"date":2300,"open":966,"high":983,"low":2301,"close":2302,"change":2045,"percent_change":69,"volume":2303,"transactions":9,"vwap":2302},"2025-06-02",84.79,85.16,46213100,{"date":2305,"open":887,"high":1302,"low":1068,"close":1077,"change":597,"percent_change":433,"volume":2306,"transactions":9,"vwap":1077},"2025-05-30",49042100,{"date":2308,"open":919,"high":1230,"low":916,"close":1223,"change":1165,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1223},"2025-05-29",0.93,38933200,{"date":2312,"open":918,"high":981,"low":939,"close":994,"change":215,"percent_change":462,"volume":2313,"transactions":9,"vwap":994},"2025-05-28",34806800,{"date":2315,"open":952,"high":2207,"low":1004,"close":2316,"change":872,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-27",85.73,1.4,56773400,{"date":2320,"open":2321,"high":748,"low":737,"close":814,"change":423,"percent_change":204,"volume":2322,"transactions":9,"vwap":814},"2025-05-23",84.77,47139200,{"date":2324,"open":691,"high":2325,"low":489,"close":2326,"change":998,"percent_change":999,"volume":2327,"transactions":9,"vwap":2326},"2025-05-22",84.43,84.41,61747900,{"date":2329,"open":800,"high":954,"low":2330,"close":786,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":786},"2025-05-21",83.76,-1.46,-1.71,77053100,{"date":2335,"open":820,"high":1085,"low":954,"close":820,"change":1504,"percent_change":2336,"volume":2337,"transactions":9,"vwap":820},"2025-05-20",-0.72,35493100,{"date":2339,"open":1053,"high":877,"low":2340,"close":1089,"change":472,"percent_change":521,"volume":2341,"transactions":9,"vwap":1089},"2025-05-19",84.83,49361900,{"date":2343,"open":2137,"high":1164,"low":880,"close":884,"change":1725,"percent_change":1518,"volume":2344,"transactions":9,"vwap":884},"2025-05-16",31778200,{"date":2346,"open":2042,"high":2347,"low":821,"close":2348,"change":1890,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-15",86.32,86.07,0.88,59448000,{"date":2352,"open":2258,"high":2146,"low":1064,"close":2187,"change":403,"percent_change":657,"volume":2353,"transactions":9,"vwap":2187},"2025-05-14",42119800,{"date":2355,"open":2356,"high":1084,"low":962,"close":1109,"change":522,"percent_change":1675,"volume":2357,"transactions":9,"vwap":1109},"2025-05-13",86.13,53912200,{"date":2359,"open":841,"high":1239,"low":905,"close":1140,"change":2360,"percent_change":1830,"volume":2361,"transactions":9,"vwap":1140},"2025-05-12",-0.81,32115000,{"date":2363,"open":857,"high":1528,"low":1170,"close":1145,"change":597,"percent_change":433,"volume":2364,"transactions":9,"vwap":1145},"2025-05-09",17007900,{"date":2366,"open":1338,"high":1450,"low":1164,"close":1170,"change":1800,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1170},"2025-05-08",-1.11,25483700,{"date":2370,"open":1638,"high":1330,"low":1557,"close":2371,"change":751,"percent_change":895,"volume":2372,"transactions":9,"vwap":2371},"2025-05-07",87.9,23161600,{"date":2374,"open":1188,"high":2375,"low":1211,"close":2375,"change":617,"percent_change":76,"volume":2376,"transactions":9,"vwap":2375},"2025-05-06",87.53,21095200,{"date":2378,"open":865,"high":1561,"low":1138,"close":1181,"change":1287,"percent_change":1288,"volume":2379,"transactions":9,"vwap":1181},"2025-05-05",22862800,{"date":2381,"open":1539,"high":1603,"low":849,"close":1280,"change":1648,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1280},"2025-05-02",-1.08,32090400,{"date":2385,"open":1959,"high":1441,"low":1328,"close":1652,"change":1117,"percent_change":2263,"volume":2386,"transactions":9,"vwap":1652},"2025-05-01",29932800,{"date":2388,"open":1730,"high":1383,"low":2389,"close":1424,"change":1250,"percent_change":2360,"volume":2390,"transactions":9,"vwap":1424},"2025-04-30",89.33,42630600,{"date":2392,"open":1329,"high":1711,"low":1758,"close":1815,"change":1890,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1815},"2025-04-29",0.84,22129500,{"date":185,"open":1544,"high":1404,"low":2027,"close":1753,"change":1165,"percent_change":110,"volume":2396,"transactions":9,"vwap":1753},20130500]