[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGK":3,"homepage-market-summary":30,"stock-historical-VGK":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGK","2026-10-08",{"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},"Vanguard FTSE Europe ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0413,0.8896,"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},85.43,85.08,85.47,84.76,85.56,-0.13,-0.15,2962399.748462,93.29,77.87,3072052.7387330476,49,5429,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},72.2,3105268,1133422737.421995,17.3,"2025-04-28",[185,188,198,209,220,229,239,250,261,272,283,294,305,315,326,336,347,356,367,377,388,396,407,417,427,437,448,459,470,479,488,497,507,516,527,537,547,556,565,573,581,588,597,607,615,625,635,645,656,666,677,686,696,706,714,725,735,746,755,765,774,785,795,805,813,819,827,835,841,849,858,866,874,882,889,897,906,911,918,925,932,941,948,957,966,972,979,986,992,996,1001,1004,1011,1016,1024,1030,1035,1041,1047,1053,1060,1068,1075,1081,1087,1092,1098,1105,1112,1121,1129,1134,1142,1148,1154,1162,1167,1173,1177,1183,1189,1194,1201,1207,1211,1215,1221,1228,1234,1241,1248,1256,1265,1273,1281,1288,1297,1306,1314,1322,1331,1337,1343,1350,1358,1367,1375,1383,1389,1396,1402,1411,1418,1426,1431,1437,1445,1454,1458,1465,1471,1474,1479,1483,1488,1493,1498,1504,1510,1517,1525,1528,1534,1540,1544,1549,1552,1559,1563,1570,1578,1585,1594,1600,1606,1610,1614,1620,1627,1632,1639,1644,1652,1659,1664,1669,1675,1683,1689,1693,1699,1706,1711,1718,1723,1729,1736,1742,1750,1757,1763,1770,1776,1780,1787,1794,1801,1807,1815,1822,1830,1836,1844,1851,1859,1867,1872,1879,1885,1891,1897,1902,1908,1913,1919,1924,1930,1935,1940,1948,1955,1960,1964,1970,1976,1981,1985,1992,1996,2003,2009,2014,2020,2027,2032,2038,2042,2047,2050,2055,2063,2071,2077,2082,2085,2093,2099,2103,2108,2113,2119,2125,2129,2136,2141,2145,2152,2159,2166,2172,2177,2183,2187,2194,2202,2206,2211,2215,2221,2224,2230,2235,2241,2247,2254,2261,2268,2276,2284,2290,2299,2307,2311,2319,2325,2329,2333,2338,2344,2351,2359,2366,2371,2378,2384,2390,2394,2399,2404,2409,2414,2419,2425,2429,2436,2443,2450,2456,2464,2470,2477,2481,2486,2492,2498,2502,2506,2511,2516,2519,2525,2530,2535,2542,2547,2553,2559,2565,2571,2576,2583,2590,2597,2604,2611,2618,2624,2630,2636,2641,2647,2652,2659,2665,2672],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},29295,85.279,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",85.28,85.705,85.155,-1.02,-1.18,3605121.681514,26090,85.4172,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",86.74,86.935,86.51,86.58,0.3,0.35,2469835.248913,22550,86.7034,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",85.97,86.41,85.53,86.28,-0.1,-0.12,1991497.279774,20502,86.0754,{"date":221,"open":222,"high":202,"low":223,"close":224,"change":107,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",86.16,85.86,86.38,1.04,1801176.574615,18995,86.2611,{"date":230,"open":222,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",86.3,85.15,85.49,-1.31,-1.51,4093227.852383,41003,85.5316,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",87.69,87.865,86.725,86.8,-1.05,-1.2,6522444.423522,33210,87.1436,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",88,88.04,87.23,87.85,-0.53,-0.6,3936315.25437,22985,87.5491,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",88.11,88.86,87.905,88.38,-0.25,-0.28,2152938.991388,21432,88.466,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",88.33,88.67,87.965,88.63,0.56,0.64,1166051.969858,16901,88.4052,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",87.9,88.365,87.5,88.07,0.06,0.07,5719804.741186,31903,88.0076,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",88.53,88.71,87.685,88.01,-1.42,-1.59,2156607.015167,26457,88.1054,{"date":306,"open":307,"high":308,"low":264,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",89.39,89.64,89.43,0.19,0.21,2024978.592415,22662,89.2565,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",89.29,89.41,88.88,89.24,1.03,1.17,1532496.999951,16508,89.182,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":66,"volume":333,"transactions":334,"vwap":335},"2026-09-18",88.42,88.49,88.005,88.21,-1.16,3706506.014196,23769,88.1917,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",89.51,89.73,89.225,89.37,0.74,0.83,5431012.763549,23784,89.3369,{"date":348,"open":349,"high":338,"low":350,"close":277,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",89.31,88.13,-0.33,-0.37,1659154.036078,21887,88.9413,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",89,89.055,88.68,88.96,-0.27,-0.3,1253652.470814,17034,88.9015,{"date":368,"open":369,"high":370,"low":319,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",89.305,89.705,89.23,-0.79,-0.88,1858939.939918,18222,89.2664,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",90.31,90.42,89.89,90.02,0.6,0.67,1071089.551532,14002,90.0929,{"date":389,"open":390,"high":391,"low":341,"close":392,"change":372,"percent_change":373,"volume":393,"transactions":394,"vwap":395},"2026-09-10",89.75,90.03,89.42,1283305.408945,17088,89.6144,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",90.64,90.88,90.19,90.21,-0.98,-1.07,1728194.061914,21228,90.3638,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":257,"volume":414,"transactions":415,"vwap":416},"2026-09-08",91.585,91.835,91.17,91.19,-0.55,1074943.65784,16943,91.4889,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",91.5,91.94,91.36,91.74,0,1082464.490414,13846,91.7106,{"date":428,"open":429,"high":430,"low":431,"close":422,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",91.67,91.8052,91.185,0.78,0.86,1421275.902908,17124,91.6083,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",90.94,91.04,90.66,90.96,0.24,0.26,2236376.788115,18728,90.8876,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",91.26,91.455,90.595,90.72,-0.94,-1.03,2860769.682166,27030,91.0037,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",92.1,92.27,91.48,91.66,-0.32,-0.35,1767108.12127,18162,91.6601,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":363,"percent_change":351,"volume":476,"transactions":477,"vwap":478},"2026-08-28",92.56,92.69,91.845,91.98,1433709.787157,20128,92.1216,{"date":480,"open":481,"high":482,"low":475,"close":483,"change":158,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",92.5,92.61,92.28,-0.45,1484543.145391,17901,92.2143,{"date":489,"open":490,"high":25,"low":491,"close":492,"change":493,"percent_change":256,"volume":494,"transactions":495,"vwap":496},"2026-08-26",93.2,92.625,92.7,-0.49,1271325.901516,22410,92.8342,{"date":498,"open":499,"high":490,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",92.82,92.805,93.19,0.58,0.63,2627888.41225,26149,92.9701,{"date":508,"open":509,"high":510,"low":511,"close":482,"change":512,"percent_change":216,"volume":513,"transactions":514,"vwap":515},"2026-08-24",92.55,92.725,92.475,-0.11,1024350.667952,16902,92.6167,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",92.495,92.785,92.49,92.72,0.71,0.77,1491562.771731,16462,92.6808,{"date":528,"open":529,"high":530,"low":474,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",92.06,92.38,92.01,-0.22,-0.24,1555121.405232,16874,92.008,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":342,"volume":544,"transactions":545,"vwap":546},"2026-08-19",92.2,92.35,91.97,92.23,0.68,3150575.057806,27539,92.1454,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":413,"percent_change":257,"volume":553,"transactions":554,"vwap":555},"2026-08-18",91.73,91.965,91.46,91.55,1743125.57772,17787,91.6206,{"date":557,"open":558,"high":559,"low":560,"close":461,"change":362,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",92.37,92.51,92.034,-0.29,2781110.945051,16457,92.1786,{"date":566,"open":567,"high":472,"low":568,"close":558,"change":569,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",92.43,92.205,-0.01,961551.215358,14470,92.3728,{"date":574,"open":520,"high":520,"low":575,"close":530,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",92.13,0.13,0.14,982058.819744,14526,92.3366,{"date":582,"open":472,"high":472,"low":583,"close":584,"change":67,"percent_change":67,"volume":585,"transactions":586,"vwap":587},"2026-08-12",92.09,92.25,1103132.192486,15598,92.2453,{"date":589,"open":481,"high":590,"low":591,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",92.765,92.105,92.3,0.04,1028855.847208,14091,92.4083,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":352,"volume":604,"transactions":605,"vwap":606},"2026-08-10",92.32,92.445,92.17,92.26,-0.34,1564662.108699,17045,92.3126,{"date":608,"open":609,"high":609,"low":530,"close":610,"change":523,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",92.85,92.6,0.84,1293143.003639,19722,92.5555,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",92.03,92.275,91.76,91.83,-0.02,4135984.987518,24973,91.9567,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",92.04,92.21,91.77,91.85,0.01,1424064.794831,22119,91.9445,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":176,"volume":642,"transactions":643,"vwap":644},"2026-08-04",91.6,91.955,91.41,91.84,0.91,1999375.071438,22177,91.7298,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",90.75,90.98,90.665,90.93,0.34,0.38,2634608.859575,22504,90.8229,{"date":657,"open":658,"high":659,"low":370,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",90.67,90.89,90.59,-0.4,-0.44,2676133.948407,29532,90.5144,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",90.28,91.07,90.06,90.99,2.13,2.4,3662660.378724,33996,90.7136,{"date":678,"open":679,"high":680,"low":681,"close":264,"change":352,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",89.115,89.9,88.4,-0.41,2115168.67356,27394,89.1893,{"date":687,"open":688,"high":689,"low":690,"close":371,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",88.65,89.45,88.6,0.39,0.44,1475059.47638,19098,89.1299,{"date":697,"open":371,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",89.32,88.525,88.84,0.43,0.49,1920113.550642,20084,88.8138,{"date":707,"open":329,"high":264,"low":708,"close":709,"change":502,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",88.235,88.41,0.66,2579173.435775,23161,88.5146,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",87.66,88.1,87.595,87.83,-1.26,-1.41,2832181.227307,23896,87.8378,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":73,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",89.44,89.49,89.05,89.09,0.37,2169163.910867,18053,89.2222,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",88.26,88.825,87.995,88.76,1.07,1.22,2128498.587055,21021,88.5893,{"date":747,"open":748,"high":749,"low":750,"close":241,"change":751,"percent_change":193,"volume":752,"transactions":753,"vwap":754},"2026-07-20",88.48,88.62,87.62,-0.9,2553050.745777,24464,88.0374,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",88.14,88.845,88.59,-0.2,-0.23,1164986.638827,19207,88.5712,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":351,"percent_change":352,"volume":771,"transactions":772,"vwap":773},"2026-07-16",88.47,89.08,88.43,88.79,1030867.113682,17062,88.7534,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",88.75,89.235,88.415,89.12,0.82,0.93,1446762.284833,19816,88.8726,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":692,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",88.58,88.93,88.275,88.3,0.5,1120417.806265,16438,88.5125,{"date":796,"open":690,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",88.61,87.76,87.86,-0.71,-0.8,2071959.808415,23635,88.0095,{"date":806,"open":807,"high":770,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",88.52,88.089996,88.57,0.16,0.18,1479400,{"date":814,"open":815,"high":816,"low":331,"close":709,"change":817,"percent_change":444,"volume":818,"transactions":9,"vwap":709},"2026-07-09",88.37,88.69,0.23,1394800,{"date":820,"open":285,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",88.2,87.33,88.18,-0.86,-0.97,1936100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":455,"volume":834,"transactions":9,"vwap":832},"2026-07-07",89.83,90,88.81,89.040001,-0.93,1997000,{"date":836,"open":837,"high":830,"low":307,"close":838,"change":839,"percent_change":141,"volume":840,"transactions":9,"vwap":838},"2026-07-06",89.53,89.97,0.62,2662800,{"date":842,"open":318,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",89.93,88.91,89.35,1.58,1.8,2574900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",87.8,88.050003,87.59,87.77,-0.77,-0.87,1891000,{"date":859,"open":860,"high":787,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",88.24,88.029999,88.54,0.47,0.53,2066900,{"date":867,"open":868,"high":869,"low":870,"close":288,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":288},"2026-06-29",87.63,88.12,87.22,0.94,1.08,1630500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":801,"volume":881,"transactions":9,"vwap":879},"2026-06-26",87.28,87.65,87.029999,87.13,-0.7,2001500,{"date":883,"open":255,"high":884,"low":885,"close":719,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":719},"2026-06-25",88.25,87.46,0.88,1.01,2208700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":533,"volume":896,"transactions":9,"vwap":894},"2026-06-24",86.85,87.27,86.63,86.95,-0.21,2162500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",87.11,87.56,87.019997,87.16,-1.09,-1.24,3015000,{"date":907,"open":908,"high":909,"low":861,"close":884,"change":621,"percent_change":621,"volume":910,"transactions":9,"vwap":884},"2026-06-22",88.22,88.36,1937200,{"date":912,"open":823,"high":767,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",88.040001,88.27,-0.96,-1.08,2059300,{"date":919,"open":920,"high":921,"low":922,"close":371,"change":923,"percent_change":856,"volume":924,"transactions":9,"vwap":371},"2026-06-17",90.43,90.73,89.050003,-0.78,3574400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":577,"percent_change":810,"volume":931,"transactions":9,"vwap":930},"2026-06-16",90.37,90.48,89.96,90.010002,1671300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",90.45,90.71,89.81,89.87,0.25,0.28,3017700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":810,"percent_change":811,"volume":947,"transactions":9,"vwap":946},"2026-06-12",89.21,89.79,88.9,89.62,2749400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",87.55,89.57,87.29,89.46,2.77,3.2,4069200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",87.37,87.88,86.67,86.69,-1.19,-1.35,3881400,{"date":967,"open":681,"high":700,"low":968,"close":960,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":960},"2026-06-09",86.48,0.36,0.41,4819400,{"date":973,"open":974,"high":913,"low":975,"close":976,"change":691,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-08",87.73,87.36,87.52,0.45,2674200,{"date":980,"open":787,"high":981,"low":982,"close":879,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":879},"2026-06-05",88.72,86.84,-1.76,-1.98,2457400,{"date":987,"open":277,"high":358,"low":296,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",88.89,0.99,1.13,4616000,{"date":993,"open":769,"high":809,"low":285,"close":285,"change":994,"percent_change":963,"volume":995,"transactions":9,"vwap":285},"2026-06-03",-1.06,1681800,{"date":997,"open":700,"high":998,"low":999,"close":361,"change":692,"percent_change":791,"volume":1000,"transactions":9,"vwap":361},"2026-06-02",89.14,88.56,4468200,{"date":1002,"open":757,"high":361,"low":799,"close":807,"change":493,"percent_change":413,"volume":1003,"transactions":9,"vwap":807},"2026-06-01",3941200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":621,"percent_change":621,"volume":1010,"transactions":9,"vwap":1009},"2026-05-29",89.36,89.76,88.97,89.010002,2547800,{"date":1012,"open":776,"high":392,"low":1013,"close":1014,"change":561,"percent_change":465,"volume":1015,"transactions":9,"vwap":1014},"2026-05-28",88.51,89.029999,2120000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":698,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":698},"2026-05-27",89.68,89.7,89.099998,-0.16,-0.18,1990700,{"date":1025,"open":392,"high":944,"low":1020,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",89.48,1.02,1.15,2432100,{"date":1031,"open":1032,"high":945,"low":815,"close":1033,"change":363,"percent_change":603,"volume":1034,"transactions":9,"vwap":1033},"2026-05-22",88.87,88.46,1843100,{"date":1036,"open":750,"high":1037,"low":1038,"close":740,"change":1039,"percent_change":136,"volume":1040,"transactions":9,"vwap":740},"2026-05-21",89.11,87.4,0.52,3840700,{"date":1042,"open":1043,"high":787,"low":244,"close":860,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":860},"2026-05-20",86.97,1.83,2.12,3244600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":212,"change":880,"percent_change":801,"volume":1052,"transactions":9,"vwap":212},"2026-05-19",86.96,87.010002,86.37,2511800,{"date":1054,"open":982,"high":1055,"low":1056,"close":899,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":899},"2026-05-18",87.14,86.31,1.32,1.54,3213900,{"date":1061,"open":1062,"high":231,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",86.13,85.67,85.79,-1.68,-1.92,3343800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":22,"percent_change":23,"volume":1074,"transactions":9,"vwap":1073},"2026-05-14",87.93,87.99,87.44,87.47,2673700,{"date":1076,"open":1077,"high":750,"low":1078,"close":1079,"change":702,"percent_change":278,"volume":1080,"transactions":9,"vwap":1079},"2026-05-13",86.83,86.65,87.6,2912400,{"date":1082,"open":1083,"high":870,"low":1084,"close":899,"change":800,"percent_change":1085,"volume":1086,"transactions":9,"vwap":899},"2026-05-12",87.040001,86.49,-0.81,3600900,{"date":1088,"open":960,"high":913,"low":1089,"close":1090,"change":363,"percent_change":603,"volume":1091,"transactions":9,"vwap":1090},"2026-05-11",87.64,87.82,3321500,{"date":1093,"open":1094,"high":757,"low":1095,"close":869,"change":611,"percent_change":1096,"volume":1097,"transactions":9,"vwap":869},"2026-05-08",87.96,87.57,0.96,1747800,{"date":1099,"open":779,"high":1100,"low":1101,"close":876,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":876},"2026-05-07",89.17,87.19,-1.95,-2.19,4081100,{"date":1106,"open":1107,"high":317,"low":1108,"close":371,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":371},"2026-05-06",88.94,88.74,2.36,2.72,3270300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",86.45,86.94,86.099998,86.87,1.36,1.59,3924900,{"date":1122,"open":968,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",86.68,85.22,85.51,-1.64,-1.88,6338600,{"date":1130,"open":1073,"high":852,"low":1131,"close":1132,"change":631,"percent_change":631,"volume":1133,"transactions":9,"vwap":1132},"2026-05-01",86.15,87.15,4507900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1055,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1055},"2026-04-30",86.43,87.39,86.07,2,2.35,2862000,{"date":1143,"open":1064,"high":1144,"low":1145,"close":1146,"change":193,"percent_change":194,"volume":1147,"transactions":9,"vwap":1146},"2026-04-29",85.82,84.82,85.14,2939200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":222,"change":112,"percent_change":484,"volume":1153,"transactions":9,"vwap":222},"2026-04-28",86,86.23,85.78,2839000,{"date":1155,"open":1156,"high":1157,"low":1084,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-27",86.98,87.12,86.55,-0.5,-0.57,2114500,{"date":1163,"open":1164,"high":254,"low":1158,"close":1165,"change":502,"percent_change":384,"volume":1166,"transactions":9,"vwap":1165},"2026-04-24",86.82,87.050003,3812000,{"date":1168,"open":1156,"high":1169,"low":213,"close":1170,"change":1171,"percent_change":855,"volume":1172,"transactions":9,"vwap":1170},"2026-04-23",87.3,86.47,-0.67,4028500,{"date":1174,"open":974,"high":974,"low":1175,"close":1055,"change":443,"percent_change":939,"volume":1176,"transactions":9,"vwap":1055},"2026-04-22",86.86,2291000,{"date":1178,"open":709,"high":1033,"low":1077,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",86.9,-1.94,-2.18,3543000,{"date":1184,"open":759,"high":1185,"low":1186,"close":700,"change":761,"percent_change":1187,"volume":1188,"transactions":9,"vwap":700},"2026-04-20",88.85,88.16,-0.26,2898600,{"date":1190,"open":318,"high":390,"low":1009,"close":1191,"change":1118,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-17",89.07,1.55,3224900,{"date":1195,"open":1196,"high":1197,"low":1072,"close":1198,"change":465,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-16",88.34,88.45,87.71,-0.36,2580100,{"date":1202,"open":1203,"high":1203,"low":1204,"close":861,"change":603,"percent_change":1205,"volume":1206,"transactions":9,"vwap":861},"2026-04-15",88.32,87.74,-0.38,3155800,{"date":1208,"open":1209,"high":296,"low":1209,"close":815,"change":151,"percent_change":343,"volume":1210,"transactions":9,"vwap":815},"2026-04-14",88.019997,2152300,{"date":1212,"open":968,"high":241,"low":1213,"close":1089,"change":502,"percent_change":384,"volume":1214,"transactions":9,"vwap":1089},"2026-04-13",86.29,4811400,{"date":1216,"open":1217,"high":1095,"low":1218,"close":1219,"change":204,"percent_change":205,"volume":1220,"transactions":9,"vwap":1219},"2026-04-10",87.43,86.7,87.059998,2307100,{"date":1222,"open":1223,"high":1101,"low":1224,"close":1225,"change":1226,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-09",86.19,85.94,86.76,0.02,2933300,{"date":1229,"open":878,"high":1101,"low":1230,"close":200,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":200},"2026-04-08",86.11,3.21,3.84,6012400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":267,"percent_change":363,"volume":1240,"transactions":9,"vwap":1239},"2026-04-07",83.029999,83.72,82.17,83.53,5212300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":278,"percent_change":384,"volume":1247,"transactions":9,"vwap":1246},"2026-04-06",83.28,83.94,83.26,83.78,3835400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":661,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-02",81.93,83.57,81.75,83.22,-0.48,5097800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-01",83.56,84.07,83.15,83.62,1.19,1.44,5892100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1231,"volume":1272,"transactions":9,"vwap":1270},"2026-03-31",81.3,82.47,80.78,82.43,2.56,10673700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":864,"volume":1280,"transactions":9,"vwap":1278},"2026-03-30",80.17,80.51,79.5,79.87,0.42,3429100,{"date":1282,"open":1278,"high":1283,"low":1284,"close":1285,"change":800,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-27",80.4,79.26,79.45,-0.89,3522900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-26",80.75,81.45,80.15,80.16,-1.6,-1.96,4553900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-25",82.029999,82.18,81.28,81.76,1.18,1.46,4428400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1160,"volume":1313,"transactions":9,"vwap":1311},"2026-03-24",79.78,81.010002,79.75,80.58,-0.46,4252300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1140,"volume":1321,"transactions":9,"vwap":1319},"2026-03-23",80.73,82.080002,80.28,81.040001,1.86,12613000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-20",81.2,81.39,78.7,79.18,-2.85,-3.47,9991700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1299,"change":761,"percent_change":268,"volume":1336,"transactions":9,"vwap":1299},"2026-03-19",80.8,82.6,80.62,8226500,{"date":1338,"open":1239,"high":1339,"low":1340,"close":1341,"change":1126,"percent_change":1102,"volume":1342,"transactions":9,"vwap":1341},"2026-03-18",83.58,82.19,82.26,4248800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":731,"percent_change":692,"volume":1349,"transactions":9,"vwap":1348},"2026-03-17",84.050003,84.39,83.82,83.9,2519100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1239,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1239},"2026-03-16",83.11,83.74,83,1.37,1.67,3086300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-13",83.36,83.81,82.040001,82.16,-1.14,-1.37,3371400,{"date":1368,"open":1261,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",83.77,82.87,83.3,-1.23,-1.46,4062000,{"date":1376,"open":1346,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-11",84.8,83.95,84.53,-0.14,-0.17,3513300,{"date":1384,"open":1385,"high":1150,"low":1379,"close":1386,"change":1387,"percent_change":593,"volume":1388,"transactions":9,"vwap":1386},"2026-03-10",85.27,84.67,0.03,5623000,{"date":1390,"open":1391,"high":1392,"low":1362,"close":1393,"change":691,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-09",82.7,85,84.64,0.46,6123300,{"date":1397,"open":1253,"high":1398,"low":1399,"close":1400,"change":257,"percent_change":800,"volume":1401,"transactions":9,"vwap":1400},"2026-03-06",84.57,82.97,84.25,4216000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",85.48,85.85,84.11,84.85,-1.74,-2.01,7084500,{"date":1412,"open":214,"high":962,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-04",85.92,86.59,0.98,1.14,5223200,{"date":1419,"open":1379,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",85.99,83.85,85.61,-2.66,-3.01,7770200,{"date":1427,"open":861,"high":297,"low":960,"close":914,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":914},"2026-03-02",-1.9,-2.11,4572700,{"date":1432,"open":1433,"high":647,"low":1434,"close":1435,"change":1187,"percent_change":561,"volume":1436,"transactions":9,"vwap":1435},"2026-02-27",90.39,90.099998,90.17,4001800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":920,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":920},"2026-02-26",90.54,90.55,89.85,-0.06,-0.07,2943700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-25",90.16,90.6,90.059998,90.49,0.76,0.85,2688000,{"date":1455,"open":951,"high":929,"low":953,"close":339,"change":443,"percent_change":1456,"volume":1457,"transactions":9,"vwap":339},"2026-02-24",0.27,3370700,{"date":1459,"open":930,"high":1460,"low":1461,"close":728,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":728},"2026-02-23",90.07,89.26,-0.52,-0.58,2755200,{"date":1466,"open":698,"high":1467,"low":1468,"close":930,"change":1469,"percent_change":1415,"volume":1470,"transactions":9,"vwap":930},"2026-02-20",90.11,89.22,0.87,3606300,{"date":1472,"open":319,"high":998,"low":862,"close":998,"change":112,"percent_change":662,"volume":1473,"transactions":9,"vwap":998},"2026-02-19",2321100,{"date":1475,"open":1476,"high":1477,"low":349,"close":837,"change":204,"percent_change":651,"volume":1478,"transactions":9,"vwap":837},"2026-02-18",89.55,89.95,2242200,{"date":1480,"open":681,"high":1481,"low":823,"close":371,"change":864,"percent_change":383,"volume":1482,"transactions":9,"vwap":371},"2026-02-17",89.28,2533700,{"date":1484,"open":807,"high":1485,"low":350,"close":1486,"change":67,"percent_change":1442,"volume":1487,"transactions":9,"vwap":1486},"2026-02-13",88.92,88.7,2983600,{"date":1489,"open":1490,"high":1491,"low":769,"close":776,"change":880,"percent_change":923,"volume":1492,"transactions":9,"vwap":776},"2026-02-12",89.67,89.69,4182500,{"date":1494,"open":309,"high":1495,"low":1496,"close":689,"change":817,"percent_change":444,"volume":1497,"transactions":9,"vwap":689},"2026-02-11",89.65,88.82,2300700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1468,"change":267,"percent_change":268,"volume":1503,"transactions":9,"vwap":1468},"2026-02-10",89.61,89.63,89.19,4695900,{"date":1505,"open":1107,"high":1506,"low":1108,"close":1507,"change":1415,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-09",89.6,89.47,1.11,2942000,{"date":1511,"open":1079,"high":1512,"low":1513,"close":329,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":329},"2026-02-06",88.5,87.58,1.72,1.98,2201800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":46,"volume":1524,"transactions":9,"vwap":1522},"2026-02-05",87.080002,87.51,86.75,86.77,-1.22,3019100,{"date":1526,"open":277,"high":700,"low":877,"close":1071,"change":168,"percent_change":577,"volume":1527,"transactions":9,"vwap":1071},"2026-02-04",3701700,{"date":1529,"open":877,"high":1530,"low":1531,"close":1532,"change":351,"percent_change":352,"volume":1533,"transactions":9,"vwap":1532},"2026-02-03",88.17,87.26,87.87,3918700,{"date":1535,"open":1536,"high":914,"low":798,"close":821,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":821},"2026-02-02",87.81,0.7,0.8,3278000,{"date":1541,"open":1094,"high":869,"low":899,"close":287,"change":1542,"percent_change":833,"volume":1543,"transactions":9,"vwap":287},"2026-01-30",-0.82,7945900,{"date":1545,"open":749,"high":816,"low":1546,"close":1203,"change":863,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1203},"2026-01-29",87.41,0.54,4904800,{"date":1550,"open":869,"high":737,"low":1072,"close":255,"change":994,"percent_change":963,"volume":1551,"transactions":9,"vwap":255},"2026-01-28",4232400,{"date":1553,"open":790,"high":1554,"low":1555,"close":844,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":844},"2026-01-27",89.16,88.28,1.4,1.6,3455300,{"date":1560,"open":959,"high":1561,"low":959,"close":1520,"change":502,"percent_change":384,"volume":1562,"transactions":9,"vwap":1520},"2026-01-26",87.72,3150800,{"date":1564,"open":1565,"high":894,"low":1566,"close":1567,"change":1568,"percent_change":522,"volume":1569,"transactions":9,"vwap":1567},"2026-01-23",86.24,86.010002,86.93,0.61,1905000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":136,"volume":1577,"transactions":9,"vwap":1575},"2026-01-22",86.25,86.52,86.019997,86.32,0.51,2398300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1452,"percent_change":176,"volume":1584,"transactions":9,"vwap":1583},"2026-01-21",85.16,86.050003,84.72,85.81,4563500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-20",84.97,85.54,84.81,84.96,-1.21,-1.4,3977800,{"date":1595,"open":1062,"high":1596,"low":1597,"close":1598,"change":444,"percent_change":204,"volume":1599,"transactions":9,"vwap":1598},"2026-01-16",86.22,85.74,86.17,1799200,{"date":1601,"open":1602,"high":1572,"low":1603,"close":1604,"change":895,"percent_change":533,"volume":1605,"transactions":9,"vwap":1604},"2026-01-15",86.14,85.87,85.91,2715000,{"date":1607,"open":1420,"high":1602,"low":1064,"close":1608,"change":73,"percent_change":652,"volume":1609,"transactions":9,"vwap":1608},"2026-01-14",86.12,3671800,{"date":1611,"open":1062,"high":1602,"low":1612,"close":1064,"change":484,"percent_change":1462,"volume":1613,"transactions":9,"vwap":1064},"2026-01-13",85.64,2447200,{"date":1615,"open":1616,"high":1617,"low":211,"close":1565,"change":863,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1565},"2026-01-12",86.029999,86.26,0.55,3351000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":136,"percent_change":141,"volume":1626,"transactions":9,"vwap":1625},"2026-01-09",85.45,85.83,85.25,85.77,2072100,{"date":1628,"open":1407,"high":1629,"low":1145,"close":1630,"change":569,"percent_change":569,"volume":1631,"transactions":9,"vwap":1630},"2026-01-08",85.2,85.18,2509000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":267,"percent_change":561,"volume":1638,"transactions":9,"vwap":1637},"2026-01-07",85.3,85.44,85.099998,85.19,4374600,{"date":1640,"open":1622,"high":1641,"low":1642,"close":1635,"change":311,"percent_change":938,"volume":1643,"transactions":9,"vwap":1635},"2026-01-06",85.62,85.29,3292600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":384,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-05",84.44,85.26,84.42,85.23,0.79,4803200,{"date":1653,"open":1648,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1416,"volume":1658,"transactions":9,"vwap":1656},"2026-01-02",84.59,84.17,84.56,0.95,4151100,{"date":1660,"open":1378,"high":1661,"low":1239,"close":1662,"change":603,"percent_change":682,"volume":1663,"transactions":9,"vwap":1662},"2025-12-31",84,83.61,2299800,{"date":1665,"open":1666,"high":1667,"low":1378,"close":1378,"change":939,"percent_change":73,"volume":1668,"transactions":9,"vwap":1378},"2025-12-30",84.059998,84.26,1543100,{"date":1670,"open":1671,"high":1661,"low":1672,"close":1673,"change":363,"percent_change":1199,"volume":1674,"transactions":9,"vwap":1673},"2025-12-29",83.87,83.51,83.67,1844000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":443,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-26",83.86,83.99,83.75,83.97,0.29,1233200,{"date":1684,"open":1685,"high":1686,"low":1662,"close":1687,"change":168,"percent_change":577,"volume":1688,"transactions":9,"vwap":1687},"2025-12-24",83.71,83.88,83.73,1427900,{"date":1690,"open":1258,"high":1673,"low":1691,"close":1662,"change":652,"percent_change":1394,"volume":1692,"transactions":9,"vwap":1662},"2025-12-23",83.44,2678200,{"date":1694,"open":1354,"high":1695,"low":1696,"close":1697,"change":692,"percent_change":864,"volume":1698,"transactions":9,"vwap":1697},"2025-12-22",83.24,82.93,83.23,3259900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":661,"percent_change":1254,"volume":1705,"transactions":9,"vwap":1704},"2025-12-19",82.76,83.16,82.74,82.79,3560300,{"date":1707,"open":1243,"high":1708,"low":1354,"close":1709,"change":136,"percent_change":522,"volume":1710,"transactions":9,"vwap":1709},"2025-12-18",83.63,83.19,2943600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1334,"change":484,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1334},"2025-12-17",82.98,83.21,82.58,-0.54,2186200,{"date":1719,"open":1720,"high":1360,"low":1704,"close":1721,"change":1022,"percent_change":532,"volume":1722,"transactions":9,"vwap":1721},"2025-12-16",83.31,83.050003,2779000,{"date":1724,"open":1725,"high":1691,"low":1726,"close":1697,"change":1547,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1697},"2025-12-15",83.29,83.010002,0.65,2597100,{"date":1730,"open":1709,"high":1731,"low":1732,"close":1733,"change":1716,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",83.33,82.41,82.69,-0.65,2223200,{"date":1737,"open":1713,"high":1738,"low":1739,"close":1697,"change":839,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1697},"2025-12-11",83.37,82.92,0.75,2574200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":176,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-10",81.79,82.75,81.77,82.61,1.23,2286700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":532,"percent_change":362,"volume":1756,"transactions":9,"vwap":1755},"2025-12-09",81.89,82,81.56,81.61,2461700,{"date":1758,"open":1299,"high":1759,"low":1760,"close":1761,"change":146,"percent_change":761,"volume":1762,"transactions":9,"vwap":1761},"2025-12-08",82.07,81.68,81.83,1474400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1387,"percent_change":593,"volume":1769,"transactions":9,"vwap":1768},"2025-12-05",82.32,82.42,81.88,82.019997,1924800,{"date":1771,"open":1772,"high":1773,"low":1767,"close":1774,"change":67,"percent_change":1442,"volume":1775,"transactions":9,"vwap":1774},"2025-12-04",82.22,82.31,81.99,2118400,{"date":1777,"open":1778,"high":1317,"low":1778,"close":1362,"change":1618,"percent_change":384,"volume":1779,"transactions":9,"vwap":1362},"2025-12-03",81.6,1909700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":731,"percent_change":1394,"volume":1786,"transactions":9,"vwap":1785},"2025-12-02",81.43,81.57,81.19,81.49,2576500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":682,"percent_change":1159,"volume":1793,"transactions":9,"vwap":1792},"2025-12-01",81.33,81.51,81.089996,81.12,3126900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":864,"percent_change":1727,"volume":1800,"transactions":9,"vwap":1799},"2025-11-28",81.16,81.55,81.080002,81.53,1305400,{"date":1802,"open":1803,"high":1804,"low":1276,"close":1805,"change":1451,"percent_change":1657,"volume":1806,"transactions":9,"vwap":1805},"2025-11-26",80.52,81.15,81,1783100,{"date":1808,"open":1809,"high":1318,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-25",79.6,79.42,80.24,1.35,1.71,3743400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":760,"percent_change":267,"volume":1821,"transactions":9,"vwap":1820},"2025-11-24",78.85,79.19,78.62,78.89,4938900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1262,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-21",78.56,79.27,78.34,79.089996,1.53,2850200,{"date":1831,"open":1832,"high":1833,"low":26,"close":1834,"change":916,"percent_change":1365,"volume":1835,"transactions":9,"vwap":1834},"2025-11-20",79.48,79.63,77.9,3635400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":112,"volume":1843,"transactions":9,"vwap":1841},"2025-11-19",79.21,79.46,78.66,78.98,-0.31,2052800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":923,"percent_change":825,"volume":1850,"transactions":9,"vwap":1849},"2025-11-18",79.24,79.51,78.77,79.29,8319100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1523,"volume":1858,"transactions":9,"vwap":1856},"2025-11-17",80.57,80.79,79.81,80.07,-0.99,2368600,{"date":1860,"open":1290,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-14",81.27,80.69,81.059998,-0.62,-0.76,1984000,{"date":1868,"open":1773,"high":1732,"low":1778,"close":1760,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1760},"2025-11-13",-0.59,-0.72,2995400,{"date":1873,"open":1753,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":136,"volume":1878,"transactions":9,"vwap":1876},"2025-11-12",82.37,81.98,82.27,0.48,3231100,{"date":1880,"open":1291,"high":1881,"low":1882,"close":1744,"change":433,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1744},"2025-11-11",81.9,81.44,1.06,2512300,{"date":1886,"open":1853,"high":1887,"low":1888,"close":1889,"change":1657,"percent_change":1262,"volume":1890,"transactions":9,"vwap":1889},"2025-11-10",80.97,80.33,80.93,3110900,{"date":1892,"open":1849,"high":1893,"low":1894,"close":1895,"change":691,"percent_change":702,"volume":1896,"transactions":9,"vwap":1895},"2025-11-07",80,79.14,79.98,3963800,{"date":1898,"open":1899,"high":1895,"low":1285,"close":1900,"change":1205,"percent_change":1254,"volume":1901,"transactions":9,"vwap":1900},"2025-11-06",79.89,79.59,3755900,{"date":1903,"open":1904,"high":1905,"low":1847,"close":1906,"change":710,"percent_change":343,"volume":1907,"transactions":9,"vwap":1906},"2025-11-05",79.53,80.080002,79.97,4007300,{"date":1909,"open":1849,"high":1310,"low":1910,"close":1911,"change":824,"percent_change":403,"volume":1912,"transactions":9,"vwap":1911},"2025-11-04",79.11,79.31,3213300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1275,"change":22,"percent_change":1021,"volume":1918,"transactions":9,"vwap":1275},"2025-11-03",80.23,80.34,80.050003,2870500,{"date":1920,"open":1888,"high":1283,"low":1921,"close":1922,"change":1199,"percent_change":484,"volume":1923,"transactions":9,"vwap":1922},"2025-10-31",79.96,80.3,4637500,{"date":1925,"open":1276,"high":1926,"low":1927,"close":1928,"change":1205,"percent_change":38,"volume":1929,"transactions":9,"vwap":1928},"2025-10-30",80.99,80.42,80.66,7230400,{"date":1931,"open":1778,"high":1932,"low":1933,"close":1319,"change":662,"percent_change":1716,"volume":1934,"transactions":9,"vwap":1319},"2025-10-29",81.66,80.7,3421500,{"date":1936,"open":1799,"high":1252,"low":1937,"close":1938,"change":895,"percent_change":1187,"volume":1939,"transactions":9,"vwap":1938},"2025-10-28",81.36,81.48,2396600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":702,"volume":1947,"transactions":9,"vwap":1945},"2025-10-27",81.58,81.73,81.5,81.69,0.4,2056400,{"date":1949,"open":1950,"high":1291,"low":1951,"close":1952,"change":168,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-24",81.37,81.24,81.29,0.15,1807500,{"date":1956,"open":1887,"high":1957,"low":1887,"close":1958,"change":863,"percent_change":502,"volume":1959,"transactions":9,"vwap":1958},"2025-10-23",81.31,81.17,1922900,{"date":1961,"open":1854,"high":1962,"low":1283,"close":1933,"change":1387,"percent_change":593,"volume":1963,"transactions":9,"vwap":1933},"2025-10-22",80.98,2154500,{"date":1965,"open":1966,"high":1967,"low":1335,"close":1968,"change":1254,"percent_change":1869,"volume":1969,"transactions":9,"vwap":1968},"2025-10-21",80.91,81.050003,80.67,1740300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1804,"change":205,"percent_change":701,"volume":1975,"transactions":9,"vwap":1804},"2025-10-20",80.88,81.18,80.82,1846600,{"date":1977,"open":1978,"high":1979,"low":1811,"close":1333,"change":1226,"percent_change":1226,"volume":1980,"transactions":9,"vwap":1333},"2025-10-17",80.39,80.83,2581700,{"date":1982,"open":1862,"high":1791,"low":1983,"close":1269,"change":278,"percent_change":1537,"volume":1984,"transactions":9,"vwap":1269},"2025-10-16",80.49,2724500,{"date":1986,"open":1292,"high":1987,"low":1988,"close":1989,"change":811,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-15",80.41,79.69,80.22,0.22,4360300,{"date":1993,"open":1818,"high":1989,"low":1827,"close":1994,"change":117,"percent_change":691,"volume":1995,"transactions":9,"vwap":1994},"2025-10-14",80.040001,3539700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1618,"percent_change":141,"volume":2002,"transactions":9,"vwap":2001},"2025-10-13",79.44,79.8,79.35,79.73,2131500,{"date":2004,"open":1915,"high":1916,"low":2005,"close":1327,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1327},"2025-10-10",79.099998,-0.92,-1.15,4545500,{"date":2010,"open":1979,"high":2011,"low":1899,"close":2012,"change":824,"percent_change":994,"volume":2013,"transactions":9,"vwap":2012},"2025-10-09",80.85,80.099998,3948900,{"date":2015,"open":2016,"high":1863,"low":2017,"close":2018,"change":863,"percent_change":502,"volume":2019,"transactions":9,"vwap":2018},"2025-10-08",80.94,80.72,80.96,2016000,{"date":2021,"open":1972,"high":2022,"low":2023,"close":1983,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1983},"2025-10-07",80.95,80.48,-0.61,-0.75,1805200,{"date":2028,"open":2029,"high":1861,"low":1309,"close":2030,"change":267,"percent_change":1842,"volume":2031,"transactions":9,"vwap":2030},"2025-10-06",81.13,81.099998,2683800,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":692,"percent_change":1547,"volume":2037,"transactions":9,"vwap":2036},"2025-10-03",81.11,81.46,81.35,1737700,{"date":2039,"open":1798,"high":2040,"low":1276,"close":1966,"change":310,"percent_change":443,"volume":2041,"transactions":9,"vwap":1966},"2025-10-02",81.14,4748300,{"date":2043,"open":2044,"high":1979,"low":2044,"close":2017,"change":2045,"percent_change":1028,"volume":2046,"transactions":9,"vwap":2017},"2025-10-01",80.25,0.92,3899300,{"date":2048,"open":1911,"high":1899,"low":1825,"close":1999,"change":136,"percent_change":342,"volume":2049,"transactions":9,"vwap":1999},"2025-09-30",2810300,{"date":2051,"open":1838,"high":1911,"low":2052,"close":1838,"change":938,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1838},"2025-09-29",79.029999,0.32,2063600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":780,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-26",78.64,78.97,78.61,78.96,1.05,1011500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2025,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-25",78.21,78.31,77.82,78.14,-0.95,1521100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1820,"change":1462,"percent_change":1734,"volume":2076,"transactions":9,"vwap":1820},"2025-09-24",78.94,79.22,78.79,1577000,{"date":2078,"open":2001,"high":1899,"low":2079,"close":2080,"change":67,"percent_change":1442,"volume":2081,"transactions":9,"vwap":2080},"2025-09-23",79.28,79.41,1852700,{"date":2083,"open":1327,"high":1904,"low":1841,"close":1839,"change":73,"percent_change":1279,"volume":2084,"transactions":9,"vwap":1839},"2025-09-22",1285000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1463,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-19",79.34,79.39,79.040001,79.13,-0.73,3370100,{"date":2094,"open":2095,"high":2096,"low":1825,"close":2097,"change":2053,"percent_change":1946,"volume":2098,"transactions":9,"vwap":2097},"2025-09-18",79.57,79.83,79.71,2556300,{"date":2100,"open":2101,"high":2012,"low":1827,"close":2088,"change":1842,"percent_change":112,"volume":2102,"transactions":9,"vwap":2088},"2025-09-17",79.61,2598400,{"date":2104,"open":2105,"high":2105,"low":2080,"close":2106,"change":267,"percent_change":1842,"volume":2107,"transactions":9,"vwap":2106},"2025-09-16",79.86,79.7,1557100,{"date":2109,"open":1855,"high":1906,"low":2110,"close":2111,"change":136,"percent_change":342,"volume":2112,"transactions":9,"vwap":2111},"2025-09-15",79.64,79.95,1534700,{"date":2114,"open":2000,"high":2115,"low":2116,"close":2117,"change":362,"percent_change":603,"volume":2118,"transactions":9,"vwap":2117},"2025-09-12",79.43,79.15,79.36,2333900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1833,"change":1452,"percent_change":872,"volume":2124,"transactions":9,"vwap":1833},"2025-09-11",79.07,79.65,79.050003,2776100,{"date":2126,"open":2058,"high":2121,"low":1819,"close":2127,"change":895,"percent_change":362,"volume":2128,"transactions":9,"vwap":2127},"2025-09-10",78.78,4322700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1380,"percent_change":1022,"volume":2135,"transactions":9,"vwap":2134},"2025-09-09",78.92,79.12,78.82,78.99,2338500,{"date":2137,"open":2138,"high":1894,"low":2139,"close":2090,"change":278,"percent_change":522,"volume":2140,"transactions":9,"vwap":2090},"2025-09-08",78.95,78.72,1900200,{"date":2142,"open":2127,"high":2123,"low":1826,"close":2143,"change":652,"percent_change":702,"volume":2144,"transactions":9,"vwap":2143},"2025-09-05",78.57,3296400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1394,"percent_change":136,"volume":2151,"transactions":9,"vwap":2150},"2025-09-04",77.95,78.22,77.86,78.19,2139000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2053,"percent_change":970,"volume":2158,"transactions":9,"vwap":2157},"2025-09-03",77.5,77.81,77.39,77.73,2668200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":903,"percent_change":46,"volume":2165,"transactions":9,"vwap":2164},"2025-09-02",77.12,77.65,77.010002,77.41,3375200,{"date":2167,"open":2168,"high":1840,"low":2169,"close":2170,"change":466,"percent_change":662,"volume":2171,"transactions":9,"vwap":2170},"2025-08-29",78.51,78.38,78.5,1974100,{"date":2173,"open":2174,"high":2138,"low":2175,"close":1817,"change":310,"percent_change":443,"volume":2176,"transactions":9,"vwap":1817},"2025-08-28",78.8,78.63,2035300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1840,"change":532,"percent_change":268,"volume":2182,"transactions":9,"vwap":1840},"2025-08-27",78.32,78.69,78.099998,1980500,{"date":2184,"open":2185,"high":2058,"low":1840,"close":2185,"change":216,"percent_change":23,"volume":2186,"transactions":9,"vwap":2185},"2025-08-26",78.88,2006200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":963,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-25",79.88,80.019997,79,-1.48,1853900,{"date":2195,"open":2196,"high":2197,"low":2079,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-22",79.3,80.27,80.19,1.27,1.61,2108300,{"date":2203,"open":2204,"high":2132,"low":2075,"close":2131,"change":1254,"percent_change":257,"volume":2205,"transactions":9,"vwap":2131},"2025-08-21",79.019997,2360200,{"date":2207,"open":2196,"high":2208,"low":1327,"close":2209,"change":701,"percent_change":1547,"volume":2210,"transactions":9,"vwap":2209},"2025-08-20",79.47,79.4,2094500,{"date":2212,"open":1818,"high":2196,"low":1817,"close":2058,"change":2213,"percent_change":1990,"volume":2214,"transactions":9,"vwap":2058},"2025-08-19",0.17,1337600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2174,"change":23,"percent_change":146,"volume":2220,"transactions":9,"vwap":2174},"2025-08-18",78.59,78.83,78.44,2846600,{"date":2222,"open":2191,"high":2191,"low":2075,"close":2138,"change":311,"percent_change":1456,"volume":2223,"transactions":9,"vwap":2138},"2025-08-15",1471800,{"date":2225,"open":2226,"high":2075,"low":2227,"close":2228,"change":1953,"percent_change":310,"volume":2229,"transactions":9,"vwap":2228},"2025-08-14",78.27,78.25,78.74,1590200,{"date":2231,"open":2179,"high":2217,"low":2232,"close":2217,"change":2233,"percent_change":151,"volume":2234,"transactions":9,"vwap":2217},"2025-08-13",78.26,0.57,2751300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":1650,"percent_change":1027,"volume":2240,"transactions":9,"vwap":2238},"2025-08-12",77.36,78.019997,77.28,1924000,{"date":2242,"open":2239,"high":2243,"low":2244,"close":2245,"change":661,"percent_change":1462,"volume":2246,"transactions":9,"vwap":2245},"2025-08-11",77.33,77,77.23,3175400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":938,"percent_change":2053,"volume":2253,"transactions":9,"vwap":2252},"2025-08-08",77.43,77.78,77.38,77.63,1729400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2251,"change":2259,"percent_change":1883,"volume":2260,"transactions":9,"vwap":2251},"2025-08-07",77.44,77.55,77.050003,0.81,3285700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":969,"percent_change":863,"volume":2267,"transactions":9,"vwap":2266},"2025-08-06",76.41,76.69,76.36,76.57,2938600,{"date":2269,"open":2270,"high":2263,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-05",76.28,75.99,76.21,0.08,0.11,2010000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1469,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-04",76,76.14,75.86,76.13,1.16,2015600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2286,"change":112,"percent_change":1462,"volume":2289,"transactions":9,"vwap":2286},"2025-08-01",75.26,75.39,74.79,3838200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-31",76.019997,76.19,75.54,75.65,-0.85,-1.11,4731500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":903,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",76.87,77.099998,76.24,76.5,-0.84,2850000,{"date":2308,"open":2237,"high":2154,"low":2161,"close":2309,"change":512,"percent_change":1380,"volume":2310,"transactions":9,"vwap":2309},"2025-07-29",77.34,2105400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":300,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-28",78.040001,78.050003,77.31,77.45,-1.8,2989400,{"date":2320,"open":2321,"high":2185,"low":2322,"close":2323,"change":2213,"percent_change":1990,"volume":2324,"transactions":9,"vwap":2323},"2025-07-25",78.29,78.16,78.87,2103900,{"date":2326,"open":1817,"high":2327,"low":1326,"close":1326,"change":856,"percent_change":903,"volume":2328,"transactions":9,"vwap":1326},"2025-07-24",79.059998,2064100,{"date":2330,"open":2169,"high":2095,"low":1826,"close":2095,"change":846,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2095},"2025-07-23",2.03,8148400,{"date":2334,"open":2335,"high":2313,"low":2243,"close":2336,"change":1394,"percent_change":136,"volume":2337,"transactions":9,"vwap":2336},"2025-07-22",77.52,77.99,2389200,{"date":2339,"open":2340,"high":2341,"low":2315,"close":2342,"change":969,"percent_change":863,"volume":2343,"transactions":9,"vwap":2342},"2025-07-21",77.51,77.91,77.53,2696300,{"date":2345,"open":2346,"high":2155,"low":2347,"close":2348,"change":2349,"percent_change":216,"volume":2350,"transactions":9,"vwap":2348},"2025-07-18",77.79,77.080002,77.17,-0.09,3095900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":290,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-17",76.92,77.3,76.89,77.26,0.09,2538100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":651,"percent_change":692,"volume":2365,"transactions":9,"vwap":2364},"2025-07-16",76.8,77.24,76.56,77.19,3655500,{"date":2367,"open":2250,"high":2368,"low":2369,"close":2369,"change":751,"percent_change":332,"volume":2370,"transactions":9,"vwap":2369},"2025-07-15",77.83,76.85,2754400,{"date":2372,"open":2373,"high":2368,"low":2374,"close":2375,"change":2376,"percent_change":67,"volume":2377,"transactions":9,"vwap":2375},"2025-07-14",77.47,77.42,77.75,-0.04,3336600,{"date":2379,"open":2147,"high":2380,"low":2381,"close":2346,"change":1286,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2346},"2025-07-11",77.97,77.69,-1.13,2441600,{"date":2385,"open":2386,"high":2180,"low":2387,"close":2388,"change":569,"percent_change":569,"volume":2389,"transactions":9,"vwap":2388},"2025-07-10",78.53,78.33,78.68,3341500,{"date":2391,"open":2387,"high":2392,"low":2065,"close":2180,"change":1740,"percent_change":1096,"volume":2393,"transactions":9,"vwap":2180},"2025-07-09",78.71,1801700,{"date":2395,"open":2315,"high":2396,"low":2362,"close":2397,"change":342,"percent_change":1096,"volume":2398,"transactions":9,"vwap":2397},"2025-07-08",78,77.94,3251200,{"date":2400,"open":2316,"high":2401,"low":2163,"close":2402,"change":413,"percent_change":800,"volume":2403,"transactions":9,"vwap":2402},"2025-07-07",77.61,77.2,3795500,{"date":2405,"open":2162,"high":2406,"low":2407,"close":2375,"change":2376,"percent_change":67,"volume":2408,"transactions":9,"vwap":2375},"2025-07-03",77.89,77.59,1442400,{"date":2410,"open":2411,"high":2346,"low":2412,"close":2346,"change":817,"percent_change":204,"volume":2413,"transactions":9,"vwap":2346},"2025-07-02",77.21,77.040001,3324900,{"date":2415,"open":2362,"high":2416,"low":2417,"close":2416,"change":289,"percent_change":2273,"volume":2418,"transactions":9,"vwap":2416},"2025-07-01",77.56,77.16,7651100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2154,"change":811,"percent_change":817,"volume":2424,"transactions":9,"vwap":2154},"2025-06-30",77.18,77.58,76.97,5448200,{"date":2426,"open":2417,"high":2422,"low":2423,"close":2427,"change":522,"percent_change":781,"volume":2428,"transactions":9,"vwap":2427},"2025-06-27",77.32,4180200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1727,"percent_change":433,"volume":2435,"transactions":9,"vwap":2434},"2025-06-26",76.43,76.65,76.26,76.61,3030700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":38,"percent_change":2024,"volume":2442,"transactions":9,"vwap":2441},"2025-06-25",75.94,76.029999,75.71,75.96,3200900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2431,"change":176,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2431},"2025-06-24",76.089996,76.55,75.97,1.33,6478100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":1727,"percent_change":1469,"volume":2455,"transactions":9,"vwap":2453},"2025-06-23",74.32,75.43,74.24,6072400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-20",75.5,75.59,74.78,-1.56,-2.04,5931100,{"date":2465,"open":2466,"high":2361,"low":2467,"close":2468,"change":67,"percent_change":1443,"volume":2469,"transactions":9,"vwap":2468},"2025-06-18",76.48,76.18,76.34,5043400,{"date":2471,"open":2411,"high":2356,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-17",76.33,76.39,-1.12,-1.44,3798500,{"date":2478,"open":2479,"high":2227,"low":2373,"close":2340,"change":939,"percent_change":969,"volume":2480,"transactions":9,"vwap":2340},"2025-06-16",77.85,3468400,{"date":2482,"open":2239,"high":2381,"low":2483,"close":2245,"change":963,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2245},"2025-06-13",77.029999,-1.52,4153900,{"date":2487,"open":2226,"high":2488,"low":2148,"close":2489,"change":2490,"percent_change":781,"volume":2491,"transactions":9,"vwap":2489},"2025-06-12",78.58,78.42,0.72,2894100,{"date":2493,"open":2494,"high":2322,"low":2495,"close":2496,"change":2349,"percent_change":216,"volume":2497,"transactions":9,"vwap":2496},"2025-06-11",77.98,77.67,77.7,3650000,{"date":2499,"open":2396,"high":2500,"low":2252,"close":2346,"change":577,"percent_change":811,"volume":2501,"transactions":9,"vwap":2346},"2025-06-10",78.07,5970100,{"date":2503,"open":2504,"high":2341,"low":2504,"close":2162,"change":423,"percent_change":423,"volume":2505,"transactions":9,"vwap":2162},"2025-06-09",77.4,2786700,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2162,"change":311,"percent_change":1456,"volume":2510,"transactions":9,"vwap":2162},"2025-06-06",77.48,77.76,4009900,{"date":2512,"open":2513,"high":2514,"low":2354,"close":2256,"change":2273,"percent_change":53,"volume":2515,"transactions":9,"vwap":2256},"2025-06-05",77.71,77.92,3834200,{"date":2517,"open":2348,"high":2401,"low":2302,"close":2237,"change":1576,"percent_change":710,"volume":2518,"transactions":9,"vwap":2237},"2025-06-04",3675800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2369,"change":2524,"percent_change":2296,"volume":1366,"transactions":9,"vwap":2369},"2025-06-03",76.62,76.95,76.42,-0.66,{"date":2526,"open":2527,"high":2528,"low":2446,"close":2340,"change":1740,"percent_change":1415,"volume":2529,"transactions":9,"vwap":2340},"2025-06-02",76.79,77.54,5579000,{"date":2531,"open":2527,"high":2369,"low":2532,"close":2533,"change":289,"percent_change":2273,"volume":2534,"transactions":9,"vwap":2533},"2025-05-30",76.25,76.76,5040900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":691,"percent_change":1576,"volume":2541,"transactions":9,"vwap":2540},"2025-05-29",76.75,76.78,76.31,76.7,3368300,{"date":2543,"open":2544,"high":2434,"low":2545,"close":2539,"change":2025,"percent_change":825,"volume":2546,"transactions":9,"vwap":2539},"2025-05-28",76.52,76.17,3237000,{"date":2548,"open":2549,"high":2315,"low":2353,"close":2550,"change":641,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-27",77.22,77.059998,1.2,5451600,{"date":2554,"open":2555,"high":2539,"low":2556,"close":2557,"change":216,"percent_change":1021,"volume":2558,"transactions":9,"vwap":2557},"2025-05-23",75.4,75.36,76.15,3984100,{"date":2560,"open":2561,"high":2304,"low":2562,"close":2563,"change":215,"percent_change":22,"volume":2564,"transactions":9,"vwap":2563},"2025-05-22",76.040001,75.85,76.27,3795400,{"date":2566,"open":2567,"high":2364,"low":2568,"close":2569,"change":661,"percent_change":1462,"volume":2570,"transactions":9,"vwap":2569},"2025-05-21",76.94,76.35,76.37,3415000,{"date":2572,"open":2573,"high":2361,"low":2431,"close":2574,"change":791,"percent_change":710,"volume":2575,"transactions":9,"vwap":2574},"2025-05-20",76.47,76.77,3120400,{"date":2577,"open":2578,"high":2563,"low":2579,"close":2563,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2563},"2025-05-19",75.51,75.46,0.97,1.29,3942000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":811,"percent_change":443,"volume":2589,"transactions":9,"vwap":2588},"2025-05-16",75.050003,75.33,74.85,75.3,3136600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":342,"percent_change":989,"volume":2596,"transactions":9,"vwap":2595},"2025-05-15",74.81,75.14,74.65,75.12,2900400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1381,"percent_change":761,"volume":2603,"transactions":9,"vwap":2602},"2025-05-14",74.84,74.88,74.29,74.38,4791800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":204,"percent_change":1946,"volume":2610,"transactions":9,"vwap":2609},"2025-05-13",74.43,74.7,74.23,74.55,4512900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":810,"percent_change":1990,"volume":2617,"transactions":9,"vwap":2616},"2025-05-12",73.98,74.26,73.52,74.25,6358600,{"date":2619,"open":2620,"high":2616,"low":2621,"close":2622,"change":702,"percent_change":384,"volume":2623,"transactions":9,"vwap":2622},"2025-05-09",74.19,73.88,74.089996,4873900,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":362,"percent_change":352,"volume":2629,"transactions":9,"vwap":2628},"2025-05-08",74.17,73.58,73.6,2735300,{"date":2631,"open":2613,"high":2632,"low":2633,"close":2634,"change":532,"percent_change":363,"volume":2635,"transactions":9,"vwap":2634},"2025-05-07",74.16,73.67,73.87,4005700,{"date":2637,"open":2632,"high":2638,"low":2639,"close":2622,"change":146,"percent_change":1187,"volume":2640,"transactions":9,"vwap":2622},"2025-05-06",74.39,74.010002,3118400,{"date":2642,"open":2643,"high":2644,"low":2614,"close":2645,"change":53,"percent_change":576,"volume":2646,"transactions":9,"vwap":2645},"2025-05-05",74.4,74.49,74.28,2927700,{"date":2648,"open":2649,"high":2643,"low":2649,"close":2650,"change":1828,"percent_change":122,"volume":2651,"transactions":9,"vwap":2650},"2025-05-02",73.9,74.18,3480200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1187,"percent_change":1199,"volume":2658,"transactions":9,"vwap":2657},"2025-05-01",73.35,73.5,72.53,72.65,3294500,{"date":2660,"open":2661,"high":2662,"low":179,"close":2663,"change":1443,"percent_change":215,"volume":2664,"transactions":9,"vwap":2663},"2025-04-30",72.59,73.17,72.91,4028400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1953,"percent_change":311,"volume":2671,"transactions":9,"vwap":2670},"2025-04-29",72.8,73.099998,72.74,72.98,2118100,{"date":183,"open":2673,"high":2674,"low":2675,"close":2676,"change":969,"percent_change":791,"volume":1631,"transactions":9,"vwap":2676},72.47,72.9,72.38,72.83]