[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VXUS":3,"homepage-market-summary":30,"stock-historical-VXUS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VXUS","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 Total International Stock ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7429,0.6248,"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},84.1,84.15,84.37,83.755,84.79,-0.69,-0.81,4862056.227457,88.62,72.080002,6768834.465535494,72.7,3947,{"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},63.24,5993200,2187517950.849409,31.96,"2025-04-28",[185,188,198,208,219,230,241,252,263,270,280,291,300,311,321,332,342,352,362,373,383,394,404,414,425,436,445,456,467,475,486,497,508,518,528,538,549,560,570,580,590,599,609,617,627,637,645,656,667,677,687,698,709,719,729,740,748,759,769,779,790,798,808,817,824,832,839,847,855,862,871,879,885,891,897,906,914,920,927,935,943,950,957,964,973,980,987,995,1001,1008,1015,1021,1026,1034,1040,1045,1050,1058,1064,1072,1078,1087,1092,1099,1106,1112,1119,1127,1134,1143,1148,1156,1164,1172,1180,1188,1196,1202,1209,1216,1222,1228,1233,1240,1245,1251,1259,1266,1274,1282,1290,1299,1308,1316,1323,1330,1339,1348,1356,1365,1372,1381,1389,1396,1404,1411,1419,1424,1432,1440,1446,1455,1463,1472,1480,1484,1491,1496,1501,1505,1512,1518,1525,1532,1538,1545,1550,1555,1560,1569,1576,1581,1586,1593,1600,1607,1613,1620,1627,1634,1642,1649,1655,1662,1667,1672,1679,1683,1689,1696,1701,1708,1714,1722,1728,1734,1741,1747,1752,1758,1765,1774,1779,1783,1788,1793,1800,1806,1814,1821,1826,1831,1835,1841,1847,1853,1858,1866,1873,1880,1887,1896,1903,1910,1918,1925,1932,1939,1944,1951,1957,1964,1969,1976,1982,1986,1992,1996,2002,2006,2010,2015,2021,2027,2032,2037,2043,2049,2056,2063,2069,2075,2080,2087,2091,2094,2100,2105,2111,2116,2123,2129,2136,2140,2146,2151,2157,2161,2166,2170,2174,2181,2188,2195,2200,2207,2214,2221,2227,2233,2240,2247,2253,2259,2264,2270,2276,2281,2287,2290,2296,2301,2307,2315,2322,2328,2335,2342,2351,2357,2365,2370,2377,2382,2388,2394,2399,2406,2410,2416,2421,2427,2434,2439,2445,2451,2456,2462,2466,2471,2476,2483,2489,2493,2500,2506,2514,2521,2530,2536,2543,2549,2556,2561,2567,2571,2576,2583,2589,2595,2602,2607,2614,2620,2626,2632,2639,2646,2654,2659,2663,2670,2677,2684,2691,2696,2703,2709,2716,2723,2729,2737,2744,2750,2757],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},79876,84.0273,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",84.61,84.95,84.365,-1.01,-1.18,4902726.900004,81192,84.7046,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":67,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",86.15,86.17,85.795,85.8,-0.06,4653266.22153,67627,86,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",85.525,85.98,85.2922,85.85,0.42,0.49,5635093.293018,92700,85.7015,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",85.2,85.6,84.885,85.43,0.97,1.15,4738520.017845,78140,85.2894,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",84.74,84.8801,83.925,84.46,-0.5,-0.59,6526105.435711,108667,84.3274,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",85.72,85.75,84.89,84.96,-0.555,-0.65,4727911.436905,77097,85.29,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",85.51,85.625,85,85.515,-0.235,-0.27,5185608.47627,72829,85.3406,{"date":264,"open":244,"high":200,"low":265,"close":244,"change":266,"percent_change":22,"volume":267,"transactions":268,"vwap":269},"2026-09-28",85.245,-0.6,6666961.162542,101848,85.6816,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":107,"volume":277,"transactions":278,"vwap":279},"2026-09-25",86.06,86.46,85.775,86.35,0.76,4241965.416596,68512,86.1242,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",85.7,85.935,85.15,85.59,-0.33,-0.38,5629740.980648,83033,85.5355,{"date":292,"open":293,"high":294,"low":243,"close":295,"change":296,"percent_change":102,"volume":297,"transactions":298,"vwap":299},"2026-09-23",86.675,86.7,85.92,-1.57,6194754.266678,89190,86.1276,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",87.15,87.6751,86.9455,87.49,0.34,0.39,6769814.083002,70900,87.3074,{"date":312,"open":313,"high":314,"low":315,"close":302,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",86.87,87.265,86.615,1.27,1.48,5057404.676841,77800,86.9925,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",85.82,85.915,85.5041,85.88,-0.62,-0.72,4807529.126976,80082,85.684,{"date":333,"open":334,"high":335,"low":336,"close":334,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",86.5,86.685,86.385,1.09,1.28,13156043.890955,62092,86.1804,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":286,"volume":349,"transactions":350,"vwap":351},"2026-09-16",86.2,86.36,84.94,85.41,-0.28,5226303.490072,75418,85.8208,{"date":353,"open":326,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",85.911,85.38,85.69,-0.35,-0.41,5303844.149571,80569,85.6336,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",85.9,86.525,85.705,86.04,-1.1,-1.26,5742637.114674,94523,86.0889,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":176,"volume":380,"transactions":381,"vwap":382},"2026-09-11",87.38,87.41,86.995,87.14,0.86,5336794.285992,73357,87.1744,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",86.66,86.82,86.1901,86.28,-1.13,-1.29,5665612.877414,85467,86.4486,{"date":395,"open":396,"high":397,"low":398,"close":376,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",87.875,87.969,87.295,-0.67,-0.76,5201772.55719,76902,87.5907,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":286,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",88.45,88.53,88.04,88.08,-0.37,5150216.588861,99429,88.3282,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",87.835,88.495,87.8,88.41,0.44,0.5,6584015.976549,82148,88.2291,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",87.62,88.06,87.325,87.97,0.81,0.93,4370567.518546,66025,87.7684,{"date":437,"open":313,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",87.16,86.7601,0.45,0.52,3732535.320511,64686,87.0069,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",87,87.345,86.485,86.71,-0.61,-0.7,4913226.160586,92715,86.9781,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",87.77,87.84,87.1623,87.32,-0.2,-0.23,5447111.957329,89824,87.4242,{"date":468,"open":469,"high":406,"low":470,"close":471,"change":358,"percent_change":38,"volume":472,"transactions":473,"vwap":474},"2026-08-28",88.19,87.335,87.52,4899838.661134,75264,87.7541,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",87.945,87.975,87.58,87.93,0.11,0.13,4522369.525589,61489,87.78,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",88.1,88.24,87.76,87.82,-0.3,-0.34,4285622.217156,60355,87.9547,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",87.79,88.14,87.585,88.12,0.92,1.06,5665849.807722,63799,87.9133,{"date":509,"open":510,"high":375,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",87.34,86.94,87.2,-0.51,-0.58,4612856.90623,81808,87.1674,{"date":519,"open":520,"high":521,"low":501,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",87.795,87.9,87.71,0.68,0.78,4046763.419013,73381,87.737,{"date":529,"open":530,"high":376,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",86.89,86.805,87.03,0.06,0.07,4168572.860704,59910,86.9887,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",87.27,87.2999,86.765,86.97,0.53,0.61,4130798.079515,61591,87.0113,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",87.04,87.235,86.405,86.44,-1.43,-1.63,5246020.967364,80618,86.6997,{"date":561,"open":562,"high":563,"low":418,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",87.92,88.255,87.87,0.17,0.19,5036178.418541,89031,88.0464,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",87.905,87.995,87.54,87.7,-0.02,4390921.604503,82881,87.725,{"date":581,"open":582,"high":521,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",87.575,87.545,87.72,0.18,0.21,4022319.403836,64590,87.7424,{"date":591,"open":418,"high":592,"low":593,"close":574,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",87.89,87.365,0.62,0.71,4471116.188875,68898,87.5447,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":53,"volume":606,"transactions":607,"vwap":608},"2026-08-11",87.24,87.315,86.725,86.92,0.09,4730532.16049,72325,87.0238,{"date":610,"open":611,"high":447,"low":603,"close":612,"change":287,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",86.945,86.83,-0.44,11486596.700812,90248,86.8876,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":107,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",87.415,87.48,86.825,87.21,1.03,4400260.914107,74035,87.0668,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":146,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",86.31,86.785,86.11,86.32,-0.22,3965680.29241,64740,86.4432,{"date":638,"open":639,"high":532,"low":640,"close":641,"change":533,"percent_change":534,"volume":642,"transactions":643,"vwap":644},"2026-08-05",86.875,86.48,86.51,4634684.184234,72695,86.7415,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",85.89,86.575,85.7601,86.45,1.43,1.68,5248539.780111,79975,86.2547,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",84.66,85.0655,84.405,85.02,0.43,0.51,4997050.409237,107243,84.8024,{"date":668,"open":256,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",85.06,83.85,84.59,-0.18,-0.21,4107202.489645,81113,84.5294,{"date":678,"open":670,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",84.825,83.5801,84.77,2.38,2.89,4623026.673377,63835,84.3491,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",82.87,83.86,82.065,82.39,-0.86,-1.03,5338056.733333,73439,82.7122,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",82.835,83.6,82.6,83.25,-0.54,-0.64,4344288.271187,66787,83.1617,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":307,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",84.29,84.33,83.285,83.79,0.47,4515051.260506,75612,83.6764,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":633,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",83.66,84.005,83.275,83.4,-0.26,4189241.223856,61536,83.5555,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",83.49,83.9799,83.15,83.62,-0.84,-0.99,4218571.136774,68584,83.568,{"date":741,"open":742,"high":743,"low":742,"close":235,"change":744,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",84.38,84.6962,0.01,3323859.146283,48804,84.5489,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",84.02,84.56,83.71,84.45,1.38,1.66,4015723.162603,56038,84.2845,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":492,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",83.61,83.795,82.93,83.07,-0.36,4655081.13683,80448,83.357,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":22,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",82.75,83.69,82.555,83.37,-0.82,6265073.329596,96217,83.2545,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",84.09,84.47,83.825,84.06,-0.93,-1.09,4562926.281497,75349,84.1017,{"date":791,"open":246,"high":792,"low":793,"close":794,"change":73,"percent_change":307,"volume":795,"transactions":796,"vwap":797},"2026-07-15",85.165,84.21,84.99,4227073.302309,68895,84.8088,{"date":799,"open":800,"high":801,"low":802,"close":658,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-14",84.65,85.09,84.565,0.88,1.05,5041690.53591,58431,84.7762,{"date":809,"open":19,"high":810,"low":721,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-13",84.49,83.78,-1.56,-1.83,5745374.053847,96635,84.1008,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":420,"percent_change":441,"volume":823,"transactions":9,"vwap":822},"2026-07-10",85.11,85.48,84.67,85.34,4431800,{"date":825,"open":826,"high":827,"low":190,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",84.64,85.13,84.9,0.46,0.54,4172700,{"date":833,"open":834,"high":235,"low":835,"close":836,"change":673,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-08",83.84,83.36,84.44,-0.25,5992700,{"date":840,"open":841,"high":842,"low":843,"close":800,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":800},"2026-07-07",85.31,85.46,84.4,-1.52,-1.76,5534000,{"date":848,"open":849,"high":850,"low":851,"close":201,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":201},"2026-07-06",85.78,86.22,85.73,1.33,1.57,5775100,{"date":856,"open":857,"high":647,"low":858,"close":859,"change":117,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-02",85.32,84.14,84.84,0.37,6087400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",84.55,85.059998,84.42,84.53,-0.96,-1.12,5344200,{"date":872,"open":256,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",85.62,84.91,85.49,0.56,0.66,4492200,{"date":880,"open":881,"high":794,"low":882,"close":883,"change":440,"percent_change":544,"volume":884,"transactions":9,"vwap":883},"2026-06-29",84.62,83.81,84.93,4964500,{"date":886,"open":858,"high":828,"low":887,"close":888,"change":266,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-26",83.96,84.48,-0.71,13442800,{"date":892,"open":873,"high":851,"low":893,"close":894,"change":895,"percent_change":803,"volume":896,"transactions":9,"vwap":894},"2026-06-25",84.57,85.080002,0.74,4825000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",84.43,84.6,83.91,84.34,-0.07,-0.08,5153900,{"date":907,"open":712,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",85.099998,84.28,84.41,-2.65,-3.04,9742000,{"date":915,"open":916,"high":25,"low":530,"close":917,"change":918,"percent_change":73,"volume":919,"transactions":9,"vwap":917},"2026-06-22",87.11,87.059998,0.29,8038200,{"date":921,"open":922,"high":543,"low":923,"close":924,"change":594,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-18",86.81,86.56,86.77,0.72,4669900,{"date":928,"open":929,"high":930,"low":931,"close":200,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":200},"2026-06-17",87.33,87.65,86.029999,-0.48,-0.55,8612300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":357,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-16",87.099998,87.25,86.55,86.63,-0.4,11968200,{"date":944,"open":938,"high":574,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",86.86,86.98,1.3,1.52,7042600,{"date":951,"open":822,"high":952,"low":953,"close":954,"change":306,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-12",85.95,84.88,85.68,0.4,4627900,{"date":958,"open":959,"high":224,"low":960,"close":822,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":822},"2026-06-11",83.46,83.14,2.75,3.33,5903500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",83.24,83.95,82.53,82.59,-1.23,-1.47,6255700,{"date":974,"open":975,"high":827,"low":976,"close":977,"change":978,"percent_change":53,"volume":979,"transactions":9,"vwap":977},"2026-06-09",84.85,82.22,83.82,0.08,6615100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":595,"percent_change":379,"volume":986,"transactions":9,"vwap":985},"2026-06-08",84.16,84.32,83.56,83.74,6327800,{"date":988,"open":256,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",85.010002,82.81,83.029999,-3.22,-3.73,9163600,{"date":996,"open":849,"high":997,"low":954,"close":998,"change":999,"percent_change":565,"volume":1000,"transactions":9,"vwap":998},"2026-06-04",86.39,86.25,0.15,3908600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":693,"percent_change":736,"volume":1007,"transactions":9,"vwap":1006},"2026-06-03",86.59,86.61,85.97,86.099998,5472300,{"date":1009,"open":1010,"high":917,"low":334,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",86.54,86.96,0.65,0.75,5807100,{"date":1016,"open":1017,"high":1018,"low":285,"close":629,"change":1019,"percent_change":918,"volume":1020,"transactions":9,"vwap":629},"2026-06-01",85.83,86.72,0.25,6867900,{"date":1022,"open":1023,"high":923,"low":1005,"close":1024,"change":534,"percent_change":978,"volume":1025,"transactions":9,"vwap":1024},"2026-05-29",86.23,86.059998,5329300,{"date":1027,"open":1028,"high":1029,"low":894,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",85.25,86.18,85.99,0.14,0.16,5449400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":213,"change":725,"percent_change":492,"volume":1039,"transactions":9,"vwap":213},"2026-05-27",86.16,86.27,85.58,5412300,{"date":1041,"open":1030,"high":998,"low":849,"close":631,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":631},"2026-05-26",1.65,1.95,5553800,{"date":1046,"open":821,"high":246,"low":902,"close":235,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":235},"2026-05-22",-0.12,-0.14,8580200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":215,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",83.7,84.92,83.48,84.58,0.41,9571400,{"date":1059,"open":1060,"high":711,"low":689,"close":1061,"change":1062,"percent_change":1042,"volume":1063,"transactions":9,"vwap":1061},"2026-05-20",82.95,84.17,1.37,4912400,{"date":1065,"open":1066,"high":1067,"low":692,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",82.71,83.35,82.8,-0.73,-0.87,5081500,{"date":1073,"open":977,"high":1074,"low":1075,"close":1076,"change":214,"percent_change":663,"volume":1077,"transactions":9,"vwap":1076},"2026-05-18",83.87,82.84,83.53,5883300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",83.39,83.5,82.88,83.11,-1.91,-2.25,6941900,{"date":1088,"open":256,"high":1089,"low":232,"close":1090,"change":204,"percent_change":903,"volume":1091,"transactions":9,"vwap":1090},"2026-05-14",85.24,85.019997,5611600,{"date":1093,"open":910,"high":1094,"low":1095,"close":894,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":894},"2026-05-13",85.12,84.27,0.85,1.01,4883200,{"date":1100,"open":1101,"high":782,"low":731,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",84.3,84.23,-1.16,-1.36,6230900,{"date":1107,"open":1108,"high":222,"low":1028,"close":1109,"change":1110,"percent_change":67,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",85.37,85.39,-0.04,6528700,{"date":1113,"open":827,"high":1114,"low":1115,"close":224,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":224},"2026-05-08",85.45,85.029999,1.18,1.4,6934100,{"date":1120,"open":1121,"high":849,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",85.74,84.22,84.25,-1.37,-1.6,11073500,{"date":1128,"open":1129,"high":1130,"low":1090,"close":873,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":873},"2026-05-06",85.23,85.67,2.21,2.65,6289800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",83.12,83.55,82.9,83.41,1.16,1.41,4971100,{"date":1144,"open":771,"high":764,"low":1145,"close":1146,"change":328,"percent_change":1070,"volume":1147,"transactions":9,"vwap":1146},"2026-05-04",81.94,82.25,5653700,{"date":1149,"open":1150,"high":1151,"low":1138,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-01",83.040001,83.59,82.97,-0.09,-0.11,7254600,{"date":1157,"open":1158,"high":703,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",82.15,81.96,83.059998,1.83,2.25,6075600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":23,"volume":1171,"transactions":9,"vwap":1169},"2026-04-29",81.63,81.72,80.88,81.23,-0.66,5171900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":933,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",81.79,82.099998,81.51,81.89,-0.45,4522100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":672,"volume":1187,"transactions":9,"vwap":1185},"2026-04-27",82.63,82.74,82.24,82.34,-0.15,5066600,{"date":1189,"open":1190,"high":1191,"low":1159,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-24",82.18,82.62,82.49,0.77,0.94,5378700,{"date":1197,"open":1146,"high":1198,"low":1199,"close":1167,"change":1070,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1167},"2026-04-23",82.48,80.9,-1.05,6718300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":969,"change":595,"percent_change":1207,"volume":1208,"transactions":9,"vwap":969},"2026-04-22",82.66,82.68,82.32,0.87,4469200,{"date":1210,"open":1211,"high":1212,"low":1174,"close":1213,"change":1125,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-21",83.13,83.26,81.88,-1.92,7502300,{"date":1217,"open":1218,"high":1054,"low":1219,"close":1054,"change":259,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1054},"2026-04-20",83.31,82.94,-0.32,6090600,{"date":1223,"open":1224,"high":888,"low":721,"close":1225,"change":89,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-17",83.9,83.75,1.36,8887000,{"date":1229,"open":1230,"high":1060,"low":1231,"close":1182,"change":576,"percent_change":576,"volume":1232,"transactions":9,"vwap":1182},"2026-04-16",82.91,82.42,5260300,{"date":1234,"open":969,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":146,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",82.72,82.37,82.65,-0.16,6148000,{"date":1241,"open":1242,"high":1138,"low":1243,"close":990,"change":503,"percent_change":89,"volume":1244,"transactions":9,"vwap":990},"2026-04-14",82.36,82.29,5323700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1177,"change":594,"percent_change":276,"volume":1250,"transactions":9,"vwap":1177},"2026-04-13",80.65,81.93,80.6,5458000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1019,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",81.52,81.69,81.019997,81.27,0.2,4511200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1238,"percent_change":462,"volume":1265,"transactions":9,"vwap":1264},"2026-04-09",80.48,81.4,80.23,81.07,6239000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1169,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1169},"2026-04-08",81.6,81.7,80.67,3.21,4.11,6998100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":533,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",77.57,78.089996,76.77,78.019997,0.05,7637300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":215,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-06",77.67,78.099998,77.63,77.97,0.63,5640300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-02",76.29,77.87,76.099998,77.48,-0.53,-0.68,7689000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-01",77.88,78.63,77.73,78.010002,0.9,1.17,9879100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-03-31",75.45,77.11,75.24,2.48,3.32,9827200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":204,"percent_change":904,"volume":1322,"transactions":9,"vwap":1321},"2026-03-30",75.32,75.37,74.3,74.63,7972400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":513,"percent_change":1297,"volume":1329,"transactions":9,"vwap":1328},"2026-03-27",74.97,75.44,74.44,74.69,7876000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-26",76.019997,76.56,75.18,75.2,-1.88,-2.44,6221400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-25",77.17,77.45,76.64,77.080002,1.13,1.49,6191900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":775,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",75.36,76.41,75.27,75.95,-0.63,9376800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-23",76.15,77.41,75.8,76.58,1.87,2.5,11131200,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1337,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-20",76.62,74.31,74.71,-3.16,9980400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-19",75.87,77.54,75.7,77.15,-0.1,-0.13,9153600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1104,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-18",78.2,78.4,77.21,77.25,-1.73,6843700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":306,"percent_change":662,"volume":1395,"transactions":9,"vwap":1394},"2026-03-17",78.83,79.040001,78.47,78.61,5858000,{"date":1397,"open":1301,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-16",78.53,77.78,78.27,1.53,1.99,5760400,{"date":1405,"open":1406,"high":1383,"low":1407,"close":1408,"change":1069,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-13",77.81,76.6,76.74,-0.94,7931400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":296,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-12",78.22,78.25,77.2,77.47,-1.99,7698900,{"date":1420,"open":1421,"high":1422,"low":1398,"close":1392,"change":904,"percent_change":1378,"volume":1423,"transactions":9,"vwap":1392},"2026-03-11",78.89,79.35,6552500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":565,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-10",79.36,80.41,78.9,79.12,0.22,9268400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":225,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-09",77.059998,79.16,76.39,78.95,1.24,13537200,{"date":1441,"open":1442,"high":1443,"low":1385,"close":1444,"change":96,"percent_change":1409,"volume":1445,"transactions":9,"vwap":1444},"2026-03-06",77.5,78.51,77.98,11654800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-05",79.19,79.65,77.89,78.72,-1.62,-2.02,13919000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":524,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",79.81,80.51,79.49,80.34,0.98,13184900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-03",78.71,79.94,77.6,79.56,-2.84,-3.45,16653500,{"date":1473,"open":1474,"high":1475,"low":1174,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-02",81.84,82.73,82.4,-1.41,-1.68,12896600,{"date":1481,"open":1482,"high":18,"low":701,"close":882,"change":1186,"percent_change":672,"volume":1483,"transactions":9,"vwap":882},"2026-02-27",83.77,10485800,{"date":1485,"open":1061,"high":1486,"low":1487,"close":887,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":887},"2026-02-26",84.2,83.27,-0.24,-0.29,10489500,{"date":1492,"open":1493,"high":909,"low":1494,"close":1486,"change":524,"percent_change":1194,"volume":1495,"transactions":9,"vwap":1486},"2026-02-25",84.029999,83.8,9079900,{"date":1497,"open":1498,"high":1151,"low":1499,"close":123,"change":215,"percent_change":136,"volume":1500,"transactions":9,"vwap":123},"2026-02-24",83,82.86,7084800,{"date":1502,"open":703,"high":1503,"low":1066,"close":763,"change":613,"percent_change":1296,"volume":1504,"transactions":9,"vwap":763},"2026-02-23",83.52,10800800,{"date":1506,"open":1507,"high":1080,"low":1508,"close":774,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":774},"2026-02-20",82.3,82.26,0.99,1.2,10300300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":1379,"percent_change":1238,"volume":1517,"transactions":9,"vwap":1515},"2026-02-19",82.019997,82.38,81.78,7852800,{"date":1519,"open":1520,"high":1219,"low":1521,"close":1522,"change":1523,"percent_change":306,"volume":1524,"transactions":9,"vwap":1522},"2026-02-18",82.52,82.31,82.51,0.28,7780300,{"date":1526,"open":1177,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":673,"volume":1531,"transactions":9,"vwap":1529},"2026-02-17",82.43,81.35,82.23,-0.17,14000800,{"date":1533,"open":1534,"high":1520,"low":1535,"close":1476,"change":1536,"percent_change":73,"volume":1537,"transactions":9,"vwap":1476},"2026-02-13",82.040001,81.54,0.27,13597900,{"date":1539,"open":1540,"high":1212,"low":1541,"close":1542,"change":693,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-12",83.22,81.95,82.13,-1.04,11936300,{"date":1546,"open":1138,"high":1083,"low":1507,"close":1547,"change":1548,"percent_change":524,"volume":1549,"transactions":9,"vwap":1547},"2026-02-11",82.99,0.64,11922600,{"date":1551,"open":969,"high":702,"low":1206,"close":1552,"change":1257,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-10",82.35,0.24,9197900,{"date":1556,"open":1262,"high":1529,"low":1557,"close":1158,"change":1558,"percent_change":1226,"volume":1559,"transactions":9,"vwap":1158},"2026-02-09",81.38,1.1,8514900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-06",80.31,81.11,80.25,81.050003,1.76,2.22,8102300,{"date":1570,"open":1571,"high":1572,"low":1435,"close":1573,"change":868,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-05",79.53,80.010002,79.29,-1.2,12227600,{"date":1577,"open":1255,"high":1578,"low":1579,"close":1564,"change":204,"percent_change":903,"volume":1580,"transactions":9,"vwap":1564},"2026-02-04",81.059998,79.89,12259800,{"date":1582,"open":1583,"high":1458,"low":1584,"close":1562,"change":1257,"percent_change":1019,"volume":1585,"transactions":9,"vwap":1562},"2026-02-03",80.27,79.66,9045400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":440,"percent_change":876,"volume":1592,"transactions":9,"vwap":1591},"2026-02-02",79.46,80.16,79.45,80.11,10822300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1584,"change":390,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1584},"2026-01-30",80.4,80.56,79.33,-1.59,12506400,{"date":1601,"open":1528,"high":1602,"low":1603,"close":1604,"change":586,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-29",81.44,79.97,80.95,0.26,11947900,{"date":1608,"open":1199,"high":1609,"low":1610,"close":1611,"change":765,"percent_change":613,"volume":1612,"transactions":9,"vwap":1611},"2026-01-28",81,80.37,80.74,15084100,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1438,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-27",80.61,81.19,81.099998,1.55,10903700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":73,"percent_change":1056,"volume":1626,"transactions":9,"vwap":1625},"2026-01-26",79.91,80.13,79.83,79.86,9720100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1571,"change":440,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1571},"2026-01-23",78.94,79.59,78.77,0.57,9619500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":545,"volume":1641,"transactions":9,"vwap":1639},"2026-01-22",79,79.27,78.87,79.080002,0.48,8860900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1207,"percent_change":89,"volume":1648,"transactions":9,"vwap":1647},"2026-01-21",78.18,78.85,77.91,78.6,15033200,{"date":1650,"open":1651,"high":1652,"low":1467,"close":1303,"change":1653,"percent_change":1103,"volume":1654,"transactions":9,"vwap":1303},"2026-01-20",77.85,78.24,-0.91,12839200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1657,"change":1660,"percent_change":1280,"volume":1661,"transactions":9,"vwap":1657},"2026-01-16",78.64,78.69,78.28,0.04,8129000,{"date":1663,"open":1451,"high":1664,"low":1665,"close":1647,"change":482,"percent_change":565,"volume":1666,"transactions":9,"vwap":1647},"2026-01-15",78.88,78.55,8295300,{"date":1668,"open":1669,"high":1393,"low":1670,"close":1393,"change":306,"percent_change":420,"volume":1671,"transactions":9,"vwap":1393},"2026-01-14",78.35,78.15,9460100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":158,"percent_change":1296,"volume":1678,"transactions":9,"vwap":1677},"2026-01-13",78.37,78.42,77.95,78.13,7557600,{"date":1680,"open":1677,"high":1681,"low":1285,"close":1665,"change":925,"percent_change":432,"volume":1682,"transactions":9,"vwap":1665},"2026-01-12",78.57,8841800,{"date":1684,"open":1442,"high":1450,"low":1685,"close":1686,"change":1687,"percent_change":595,"volume":1688,"transactions":9,"vwap":1686},"2026-01-09",77.44,77.83,0.55,7185400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1280,"percent_change":533,"volume":1695,"transactions":9,"vwap":1694},"2026-01-08",77.029999,77.29,76.96,77.28,8157600,{"date":1697,"open":1442,"high":1375,"low":1698,"close":1699,"change":112,"percent_change":236,"volume":1700,"transactions":9,"vwap":1699},"2026-01-07",77.16,77.23,9579800,{"date":1702,"open":1703,"high":1704,"low":1295,"close":1705,"change":1536,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",77.58,77.76,77.62,0.35,8618200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":431,"percent_change":504,"volume":1713,"transactions":9,"vwap":1711},"2026-01-05",76.79,77.35,76.7,11741300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1558,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-02",76.35,76.55,76.14,76.54,1.46,9059000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1326,"change":1220,"percent_change":158,"volume":1727,"transactions":9,"vwap":1326},"2025-12-31",75.73,75.77,75.39,7519600,{"date":1729,"open":1730,"high":1731,"low":1724,"close":1732,"change":999,"percent_change":1257,"volume":1733,"transactions":9,"vwap":1732},"2025-12-30",75.86,75.97,75.76,5953000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1488,"percent_change":1220,"volume":1740,"transactions":9,"vwap":1739},"2025-12-29",75.57,75.72,75.41,75.61,11113800,{"date":1742,"open":1725,"high":1743,"low":1744,"close":1743,"change":1553,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-26",75.85,75.64,0.32,5872000,{"date":1748,"open":1744,"high":1749,"low":1750,"close":1739,"change":533,"percent_change":978,"volume":1751,"transactions":9,"vwap":1739},"2025-12-24",75.67,75.52,4794700,{"date":1753,"open":1754,"high":1736,"low":1755,"close":1756,"change":829,"percent_change":545,"volume":1757,"transactions":9,"vwap":1756},"2025-12-23",75.38,75.28,75.55,16139500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":214,"percent_change":876,"volume":1764,"transactions":9,"vwap":1763},"2025-12-22",74.95,75.15,74.89,75.089996,11249300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-19",74.57,74.96,74.52,74.67,-0.9,-1.19,7434700,{"date":1775,"open":1776,"high":1731,"low":1777,"close":1736,"change":545,"percent_change":431,"volume":1778,"transactions":9,"vwap":1736},"2025-12-18",75.66,75.43,6655100,{"date":1780,"open":1781,"high":1739,"low":1760,"close":1768,"change":236,"percent_change":1170,"volume":1782,"transactions":9,"vwap":1768},"2025-12-17",75.51,6791000,{"date":1784,"open":1776,"high":1724,"low":1785,"close":1786,"change":358,"percent_change":704,"volume":1787,"transactions":9,"vwap":1786},"2025-12-16",75.22,75.46,5327300,{"date":1789,"open":1790,"high":1791,"low":1732,"close":1374,"change":1605,"percent_change":306,"volume":1792,"transactions":9,"vwap":1374},"2025-12-15",76.22,76.24,6599100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1739,"change":1798,"percent_change":1297,"volume":1799,"transactions":9,"vwap":1739},"2025-12-12",76.2,76.25,75.31,-0.52,6848800,{"date":1801,"open":1802,"high":1790,"low":1803,"close":1804,"change":1257,"percent_change":1605,"volume":1805,"transactions":9,"vwap":1804},"2025-12-11",75.9,75.75,76.13,7567400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":431,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-10",75.25,76.059998,75.19,75.93,1.08,7006700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1378,"percent_change":1379,"volume":1820,"transactions":9,"vwap":1819},"2025-12-09",75.21,75.34,75.07,75.12,4684900,{"date":1822,"open":1823,"high":1750,"low":1824,"close":1785,"change":1238,"percent_change":673,"volume":1825,"transactions":9,"vwap":1785},"2025-12-08",75.5,75.059998,5102300,{"date":1827,"open":1828,"high":1829,"low":1817,"close":1754,"change":999,"percent_change":1257,"volume":1830,"transactions":9,"vwap":1754},"2025-12-05",75.65,75.78,6500700,{"date":1832,"open":1817,"high":1726,"low":1818,"close":1833,"change":1032,"percent_change":586,"volume":1834,"transactions":9,"vwap":1833},"2025-12-04",75.23,4727200,{"date":1836,"open":1837,"high":1838,"low":1328,"close":1818,"change":1839,"percent_change":955,"volume":1840,"transactions":9,"vwap":1818},"2025-12-03",74.75,75.080002,0.3,4473300,{"date":1842,"open":1843,"high":1762,"low":1844,"close":1845,"change":168,"percent_change":1032,"volume":1846,"transactions":9,"vwap":1845},"2025-12-02",74.83,74.5,74.77,4363900,{"date":1848,"open":1837,"high":1849,"low":1850,"close":1851,"change":1489,"percent_change":112,"volume":1852,"transactions":9,"vwap":1851},"2025-12-01",74.94,74.61,74.65,4634900,{"date":1854,"open":1855,"high":1768,"low":1856,"close":1849,"change":73,"percent_change":420,"volume":1857,"transactions":9,"vwap":1849},"2025-11-28",74.66,74.58,2455400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1850,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1850},"2025-11-26",74.16,74.74,74.12,0.7,0.95,4264600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":523,"percent_change":432,"volume":1872,"transactions":9,"vwap":1871},"2025-11-25",73.42,73.93,73.13,73.91,3611100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":117,"percent_change":662,"volume":1879,"transactions":9,"vwap":1878},"2025-11-24",72.85,73.32,72.77,73.23,3713500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":151,"percent_change":1097,"volume":1886,"transactions":9,"vwap":1885},"2025-11-21",72.42,73.12,72.11,72.92,4932600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-20",73.74,73.8,72.17,72.19,-0.97,-1.33,4626500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":146,"percent_change":725,"volume":1902,"transactions":9,"vwap":1901},"2025-11-19",73.17,73.57,72.84,73.16,3832800,{"date":1904,"open":1901,"high":1905,"low":1906,"close":1907,"change":248,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-18",73.61,72.88,73.35,-0.88,5304800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":785,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-17",74.43,74.68,73.75,74,-1.24,4384100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":204,"percent_change":904,"volume":1924,"transactions":9,"vwap":1923},"2025-11-14",74.46,75.16,74.35,74.93,4345600,{"date":1926,"open":1927,"high":1928,"low":1762,"close":1929,"change":1930,"percent_change":786,"volume":1931,"transactions":9,"vwap":1929},"2025-11-13",75.79,75.84,74.99,-0.83,4426300,{"date":1933,"open":1934,"high":1935,"low":1739,"close":1936,"change":918,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-12",75.62,75.89,75.82,0.38,4328700,{"date":1940,"open":1352,"high":1941,"low":1833,"close":1942,"change":955,"percent_change":544,"volume":1943,"transactions":9,"vwap":1942},"2025-11-11",75.6,75.53,10108400,{"date":1945,"open":1843,"high":1946,"low":1947,"close":1948,"change":432,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-10",75.17,74.62,75.13,1.25,4136100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1031,"percent_change":566,"volume":1956,"transactions":9,"vwap":1954},"2025-11-07",73.64,74.2,73.37,5308100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1489,"percent_change":112,"volume":1963,"transactions":9,"vwap":1962},"2025-11-06",74.39,74.49,73.84,74.059998,4386600,{"date":1965,"open":1966,"high":1844,"low":1967,"close":1922,"change":421,"percent_change":523,"volume":1968,"transactions":9,"vwap":1922},"2025-11-05",73.94,73.92,4537400,{"date":1970,"open":1971,"high":1320,"low":1972,"close":1973,"change":736,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-04",73.9,73.82,73.85,-1.32,5426000,{"date":1977,"open":1978,"high":1762,"low":1979,"close":1980,"change":586,"percent_change":1523,"volume":1981,"transactions":9,"vwap":1980},"2025-11-03",74.85,74.51,74.84,4789900,{"date":1983,"open":1980,"high":1978,"low":1984,"close":1321,"change":672,"percent_change":1488,"volume":1985,"transactions":9,"vwap":1321},"2025-10-31",74.36,7293600,{"date":1987,"open":1369,"high":1988,"low":1989,"close":1990,"change":38,"percent_change":327,"volume":1991,"transactions":9,"vwap":1990},"2025-10-30",75.11,74.64,74.81,4551900,{"date":1993,"open":1724,"high":1803,"low":1994,"close":1755,"change":463,"percent_change":492,"volume":1995,"transactions":9,"vwap":1755},"2025-10-29",74.92,6433300,{"date":1997,"open":1998,"high":1999,"low":1833,"close":1781,"change":2000,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1781},"2025-10-28",75.29,75.63,-0.01,5396900,{"date":2003,"open":1750,"high":1756,"low":2004,"close":1750,"change":1632,"percent_change":276,"volume":2005,"transactions":9,"vwap":1750},"2025-10-27",75.33,4054000,{"date":2007,"open":1325,"high":1824,"low":2008,"close":1760,"change":1553,"percent_change":1745,"volume":2009,"transactions":9,"vwap":1760},"2025-10-24",74.86,3349500,{"date":2011,"open":2012,"high":1990,"low":1920,"close":1369,"change":662,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1369},"2025-10-23",74.48,0.58,3015700,{"date":2016,"open":2017,"high":2018,"low":1869,"close":2019,"change":533,"percent_change":978,"volume":2020,"transactions":9,"vwap":2019},"2025-10-22",74.34,74.54,74.28,12642700,{"date":2022,"open":2012,"high":1769,"low":2023,"close":2024,"change":889,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-21",74.21,74.22,-0.95,3818600,{"date":2028,"open":1767,"high":2029,"low":2030,"close":1923,"change":151,"percent_change":1461,"volume":2031,"transactions":9,"vwap":1923},"2025-10-20",74.98,74.56,4462600,{"date":2033,"open":1971,"high":2034,"low":2035,"close":1954,"change":67,"percent_change":903,"volume":2036,"transactions":9,"vwap":1954},"2025-10-17",74.29,73.78,3205600,{"date":2038,"open":2039,"high":1989,"low":2040,"close":2041,"change":73,"percent_change":440,"volume":2042,"transactions":9,"vwap":2041},"2025-10-16",74.38,74.019997,74.25,4279100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1967,"change":1548,"percent_change":1207,"volume":2048,"transactions":9,"vwap":1967},"2025-10-15",73.87,74.089996,73.46,4301600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":744,"percent_change":744,"volume":2055,"transactions":9,"vwap":2054},"2025-10-14",72.6,73.55,72.47,73.28,4533500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1558,"percent_change":948,"volume":2062,"transactions":9,"vwap":2061},"2025-10-13",73.099998,73.4,72.9,73.27,3294500,{"date":2064,"open":2065,"high":1961,"low":26,"close":1891,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1891},"2025-10-10",73.79,-1.71,-2.31,6545700,{"date":2070,"open":2071,"high":1850,"low":2072,"close":2073,"change":248,"percent_change":1070,"volume":2074,"transactions":9,"vwap":2073},"2025-10-09",74.59,73.71,73.88,4771700,{"date":2076,"open":2077,"high":2018,"low":1368,"close":2078,"change":918,"percent_change":307,"volume":2079,"transactions":9,"vwap":2078},"2025-10-08",74.4,74.53,4451800,{"date":2081,"open":2082,"high":2083,"low":2024,"close":2084,"change":514,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-07",74.76,74.8,74.24,-0.78,4962200,{"date":2088,"open":1837,"high":1929,"low":1861,"close":2089,"change":1032,"percent_change":586,"volume":2090,"transactions":9,"vwap":2089},"2025-10-06",74.82,5696700,{"date":2092,"open":2018,"high":1845,"low":1327,"close":1855,"change":1687,"percent_change":895,"volume":2093,"transactions":9,"vwap":1855},"2025-10-03",4854300,{"date":2095,"open":2034,"high":2096,"low":2097,"close":2098,"change":1031,"percent_change":566,"volume":2099,"transactions":9,"vwap":2098},"2025-10-02",74.33,73.77,74.11,3863900,{"date":2101,"open":2035,"high":2102,"low":1914,"close":2103,"change":663,"percent_change":141,"volume":2104,"transactions":9,"vwap":2103},"2025-10-01",74.040001,73.97,6483600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2047,"change":1745,"percent_change":420,"volume":2110,"transactions":9,"vwap":2047},"2025-09-30",73.15,73.49,73.11,4549400,{"date":2112,"open":2058,"high":1878,"low":2113,"close":2114,"change":307,"percent_change":830,"volume":2115,"transactions":9,"vwap":2114},"2025-09-29",73.010002,73.14,3607100,{"date":2117,"open":2118,"high":2119,"low":1882,"close":2120,"change":1605,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-26",72.5,72.76,72.75,0.36,4006200,{"date":2124,"open":2053,"high":2125,"low":2126,"close":2127,"change":158,"percent_change":514,"volume":2128,"transactions":9,"vwap":2127},"2025-09-25",72.56,72.21,72.49,5853000,{"date":2130,"open":2131,"high":2132,"low":1875,"close":2133,"change":2134,"percent_change":237,"volume":2135,"transactions":9,"vwap":2133},"2025-09-24",73.089996,73.21,72.91,-0.43,4850200,{"date":2137,"open":2052,"high":1889,"low":2054,"close":2138,"change":1378,"percent_change":1048,"volume":2139,"transactions":9,"vwap":2138},"2025-09-23",73.34,8318100,{"date":2141,"open":2132,"high":2142,"low":2143,"close":2144,"change":1745,"percent_change":420,"volume":2145,"transactions":9,"vwap":2144},"2025-09-22",73.48,73.040001,73.44,4536200,{"date":2147,"open":2148,"high":2148,"low":2149,"close":1883,"change":451,"percent_change":1930,"volume":2150,"transactions":9,"vwap":1883},"2025-09-19",73.36,73.029999,4694800,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":533,"percent_change":978,"volume":2156,"transactions":9,"vwap":2155},"2025-09-18",73.86,73.3,73.73,4232600,{"date":2158,"open":2035,"high":2023,"low":2154,"close":2159,"change":67,"percent_change":903,"volume":2160,"transactions":9,"vwap":2159},"2025-09-17",73.67,4036400,{"date":2162,"open":1914,"high":2035,"low":2163,"close":2164,"change":533,"percent_change":978,"volume":2165,"transactions":9,"vwap":2164},"2025-09-16",73.45,73.72,3713600,{"date":2167,"open":2108,"high":2168,"low":1955,"close":2168,"change":1632,"percent_change":524,"volume":2169,"transactions":9,"vwap":2168},"2025-09-15",73.66,3889100,{"date":2171,"open":1870,"high":2132,"low":2172,"close":2131,"change":1488,"percent_change":286,"volume":2173,"transactions":9,"vwap":2131},"2025-09-12",72.94,3985100,{"date":2175,"open":2176,"high":2148,"low":2177,"close":2178,"change":2179,"percent_change":1345,"volume":2180,"transactions":9,"vwap":2178},"2025-09-11",72.87,72.83,73.33,0.82,3525700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":482,"percent_change":585,"volume":2187,"transactions":9,"vwap":2186},"2025-09-10",72.74,72.78,72.43,72.51,3860000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1153,"percent_change":1047,"volume":2194,"transactions":9,"vwap":2193},"2025-09-09",72.46,72.52,72.23,72.38,4445700,{"date":2196,"open":2197,"high":2127,"low":1884,"close":2053,"change":141,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2053},"2025-09-08",72.35,0.96,4350600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":715,"percent_change":877,"volume":2206,"transactions":9,"vwap":2205},"2025-09-05",71.99,72.15,71.52,71.78,5081900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":918,"percent_change":1056,"volume":2213,"transactions":9,"vwap":2212},"2025-09-04",71.080002,71.33,70.93,71.31,3171600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":999,"percent_change":586,"volume":2220,"transactions":9,"vwap":2219},"2025-09-03",70.88,71.07,70.78,71.019997,3795100,{"date":2222,"open":2223,"high":2211,"low":2224,"close":2225,"change":236,"percent_change":452,"volume":2226,"transactions":9,"vwap":2225},"2025-09-02",70.43,70.36,70.87,6966600,{"date":2228,"open":2210,"high":2229,"low":2230,"close":2231,"change":1220,"percent_change":1178,"volume":2232,"transactions":9,"vwap":2231},"2025-08-29",71.45,71.19,71.37,4743300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":918,"percent_change":1056,"volume":2239,"transactions":9,"vwap":2238},"2025-08-28",71.58,71.75,71.47,71.69,3630500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":673,"percent_change":1489,"volume":2246,"transactions":9,"vwap":2245},"2025-08-27",71.099998,71.43,70.98,71.4,3431600,{"date":2248,"open":2249,"high":2250,"low":2229,"close":2251,"change":1110,"percent_change":204,"volume":2252,"transactions":9,"vwap":2251},"2025-08-26",71.5,71.64,71.61,3486600,{"date":2254,"open":2255,"high":2256,"low":2250,"close":2257,"change":452,"percent_change":1893,"volume":2258,"transactions":9,"vwap":2257},"2025-08-25",72.14,72.24,71.65,4159100,{"date":2260,"open":2261,"high":2190,"low":2243,"close":2197,"change":1140,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2197},"2025-08-22",71.49,1.63,3357500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2230,"change":259,"percent_change":287,"volume":2269,"transactions":9,"vwap":2230},"2025-08-21",71.26,71.32,71.040001,4473200,{"date":2271,"open":2272,"high":2204,"low":2273,"close":2274,"change":605,"percent_change":482,"volume":2275,"transactions":9,"vwap":2274},"2025-08-20",71.41,71.22,71.46,5244200,{"date":2277,"open":2238,"high":2278,"low":2279,"close":2231,"change":146,"percent_change":259,"volume":2280,"transactions":9,"vwap":2231},"2025-08-19",71.7,71.3,3922600,{"date":2282,"open":2237,"high":2283,"low":2284,"close":2285,"change":53,"percent_change":1031,"volume":2286,"transactions":9,"vwap":2285},"2025-08-18",71.57,71.34,71.56,3738600,{"date":2288,"open":2249,"high":2285,"low":2210,"close":2274,"change":1745,"percent_change":440,"volume":2289,"transactions":9,"vwap":2274},"2025-08-15",4608700,{"date":2291,"open":2292,"high":2230,"low":2293,"close":2294,"change":1220,"percent_change":1178,"volume":2295,"transactions":9,"vwap":2294},"2025-08-14",71.029999,70.92,71.14,3806700,{"date":2297,"open":2298,"high":2299,"low":2267,"close":2274,"change":829,"percent_change":1012,"volume":2300,"transactions":9,"vwap":2274},"2025-08-13",71.36,71.51,5146700,{"date":2302,"open":2223,"high":2219,"low":2303,"close":2304,"change":524,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-12",70.37,71,1.11,3519000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":633,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-11",70.28,70.38,70.14,70.22,-0.31,3932100,{"date":2316,"open":2309,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":73,"volume":2321,"transactions":9,"vwap":2319},"2025-08-08",70.54,70.25,70.44,0.23,3237300,{"date":2323,"open":2224,"high":2324,"low":2325,"close":2326,"change":421,"percent_change":925,"volume":2327,"transactions":9,"vwap":2326},"2025-08-07",70.46,69.94,70.21,3182800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":440,"percent_change":1012,"volume":2334,"transactions":9,"vwap":2333},"2025-08-06",69.51,69.78,69.47,69.71,3021000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":585,"percent_change":1605,"volume":2341,"transactions":9,"vwap":2340},"2025-08-05",69.28,69.38,69.029999,69.26,3469200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-04",68.98,69.11,68.86,69.080002,0.84,1.23,3399100,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":463,"percent_change":493,"volume":2356,"transactions":9,"vwap":2355},"2025-08-01",68.41,67.85,68.24,4699300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":23,"volume":2364,"transactions":9,"vwap":2362},"2025-07-31",68.81,68.83,68.36,68.47,-0.56,5033200,{"date":2366,"open":2367,"high":2368,"low":2359,"close":2339,"change":236,"percent_change":328,"volume":2369,"transactions":9,"vwap":2339},"2025-07-30",69.31,69.46,3349000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1110,"percent_change":204,"volume":2376,"transactions":9,"vwap":2375},"2025-07-29",69.69,69.7,69.43,69.53,5103800,{"date":2378,"open":2379,"high":2325,"low":2332,"close":2380,"change":1653,"percent_change":390,"volume":2381,"transactions":9,"vwap":2380},"2025-07-28",69.93,69.57,4951500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":1154,"percent_change":1238,"volume":2387,"transactions":9,"vwap":2385},"2025-07-25",70.16,70.48,70.040001,4264100,{"date":2389,"open":2390,"high":2216,"low":2391,"close":2392,"change":932,"percent_change":1297,"volume":2393,"transactions":9,"vwap":2392},"2025-07-24",70.75,70.57,70.59,4418800,{"date":2395,"open":2317,"high":2209,"low":2396,"close":2217,"change":1949,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2217},"2025-07-23",70.47,1.79,4210100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":918,"percent_change":214,"volume":2405,"transactions":9,"vwap":2404},"2025-07-22",69.52,69.85,69.33,69.82,3056000,{"date":2407,"open":2408,"high":2402,"low":2338,"close":2375,"change":214,"percent_change":545,"volume":2409,"transactions":9,"vwap":2375},"2025-07-21",69.48,4320800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2345,"change":1530,"percent_change":837,"volume":2415,"transactions":9,"vwap":2345},"2025-07-18",69.54,69.59,69.059998,3851600,{"date":2417,"open":2418,"high":2367,"low":2419,"close":2337,"change":1019,"percent_change":2121,"volume":2420,"transactions":9,"vwap":2337},"2025-07-17",68.93,68.84,3756300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2339,"change":1839,"percent_change":420,"volume":2426,"transactions":9,"vwap":2339},"2025-07-16",68.74,69.050003,68.49,4230800,{"date":2428,"open":2337,"high":2429,"low":2430,"close":2431,"change":493,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-15",69.3,68.65,68.73,-0.49,3188600,{"date":2435,"open":2346,"high":2345,"low":2436,"close":2437,"change":534,"percent_change":53,"volume":2438,"transactions":9,"vwap":2437},"2025-07-14",68.79,69.07,3487800,{"date":2440,"open":2345,"high":2441,"low":2442,"close":2443,"change":932,"percent_change":22,"volume":2444,"transactions":9,"vwap":2443},"2025-07-11",69.12,68.91,69,4315300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2408,"change":53,"percent_change":1031,"volume":2450,"transactions":9,"vwap":2408},"2025-07-10",69.35,69.5,69.14,3275500,{"date":2452,"open":2453,"high":2454,"low":2347,"close":2338,"change":117,"percent_change":440,"volume":2455,"transactions":9,"vwap":2338},"2025-07-09",69.27,69.41,3143600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2437,"change":420,"percent_change":1548,"volume":2461,"transactions":9,"vwap":2437},"2025-07-08",68.85,69.13,68.76,3419200,{"date":2463,"open":2443,"high":2347,"low":2362,"close":2464,"change":693,"percent_change":1916,"volume":2465,"transactions":9,"vwap":2464},"2025-07-07",68.63,6534000,{"date":2467,"open":2429,"high":2468,"low":2429,"close":2469,"change":1032,"percent_change":2320,"volume":2470,"transactions":9,"vwap":2469},"2025-07-03",69.56,69.49,2432000,{"date":2472,"open":2473,"high":2474,"low":2436,"close":2403,"change":1430,"percent_change":1745,"volume":2475,"transactions":9,"vwap":2403},"2025-07-02",68.94,69.34,5196600,{"date":2477,"open":2478,"high":2479,"low":2473,"close":2345,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2345},"2025-07-01",69.019997,69.19,0.02,0.03,4750100,{"date":2484,"open":2458,"high":2485,"low":2486,"close":2487,"change":585,"percent_change":1605,"volume":2488,"transactions":9,"vwap":2487},"2025-06-30",69.15,68.7,69.089996,4094200,{"date":2490,"open":2491,"high":2449,"low":2464,"close":2442,"change":1523,"percent_change":1056,"volume":2492,"transactions":9,"vwap":2442},"2025-06-27",68.87,4072600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2464,"change":2498,"percent_change":1509,"volume":2499,"transactions":9,"vwap":2464},"2025-06-26",68.38,68.69,68.34,0.67,4377600,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":672,"percent_change":725,"volume":2505,"transactions":9,"vwap":2504},"2025-06-25",68.029999,67.77,67.96,6358800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":948,"volume":2513,"transactions":9,"vwap":2511},"2025-06-24",67.73,68.22,67.71,68.14,1.02,7022100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":663,"percent_change":1193,"volume":2520,"transactions":9,"vwap":2519},"2025-06-23",66.3,67.14,66.25,67.12,7742000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-20",67.32,67.34,66.58,66.61,-1.02,-1.51,4263300,{"date":2531,"open":2532,"high":2504,"low":2533,"close":2534,"change":978,"percent_change":168,"volume":2535,"transactions":9,"vwap":2534},"2025-06-18",67.67,67.49,67.63,3299700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":735,"percent_change":970,"volume":2542,"transactions":9,"vwap":2541},"2025-06-17",68.099998,68.15,67.48,67.55,3427300,{"date":2544,"open":2545,"high":2546,"low":2361,"close":2547,"change":440,"percent_change":877,"volume":2548,"transactions":9,"vwap":2547},"2025-06-16",68.5,68.9,68.39,3657200,{"date":2550,"open":2504,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":163,"volume":2555,"transactions":9,"vwap":2553},"2025-06-13",68.28,67.78,67.94,-0.92,3766900,{"date":2557,"open":2496,"high":2558,"low":2559,"close":2346,"change":1937,"percent_change":1687,"volume":2560,"transactions":9,"vwap":2346},"2025-06-12",68.92,68.64,3832900,{"date":2562,"open":2430,"high":2563,"low":2564,"close":2565,"change":533,"percent_change":605,"volume":2566,"transactions":9,"vwap":2565},"2025-06-11",68.75,68.42,68.48,3668000,{"date":2568,"open":2545,"high":2569,"low":2509,"close":2564,"change":1019,"percent_change":860,"volume":2570,"transactions":9,"vwap":2564},"2025-06-10",68.51,3411300,{"date":2572,"open":2538,"high":2547,"low":2573,"close":2574,"change":1032,"percent_change":1553,"volume":2575,"transactions":9,"vwap":2574},"2025-06-09",68.040001,68.17,3823000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":585,"percent_change":1536,"volume":2582,"transactions":9,"vwap":2581},"2025-06-06",68,68.089996,67.84,68.010002,4429500,{"date":2584,"open":2573,"high":2585,"low":2586,"close":2587,"change":605,"percent_change":482,"volume":2588,"transactions":9,"vwap":2587},"2025-06-05",68.11,67.69,67.83,3754500,{"date":2590,"open":2534,"high":2591,"low":2592,"close":2593,"change":420,"percent_change":1012,"volume":2594,"transactions":9,"vwap":2593},"2025-06-04",67.89,67.56,67.74,8502100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":286,"percent_change":2432,"volume":2601,"transactions":9,"vwap":2600},"2025-06-03",67.19,67.38,67.010002,67.3,11770300,{"date":2603,"open":2597,"high":2604,"low":2605,"close":2534,"change":141,"percent_change":623,"volume":2606,"transactions":9,"vwap":2534},"2025-06-02",67.64,66.96,3240100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1530,"percent_change":837,"volume":2613,"transactions":9,"vwap":2612},"2025-05-30",67.019997,67.040001,66.51,66.94,3976400,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":918,"percent_change":662,"volume":2619,"transactions":9,"vwap":2618},"2025-05-29",67.27,66.83,67.11,3750700,{"date":2621,"open":2612,"high":2622,"low":2623,"close":2624,"change":514,"percent_change":693,"volume":2625,"transactions":9,"vwap":2624},"2025-05-28",66.99,66.72,66.82,3286700,{"date":2627,"open":2628,"high":2533,"low":2629,"close":2630,"change":1012,"percent_change":225,"volume":2631,"transactions":9,"vwap":2630},"2025-05-27",67.35,67.24,67.4,7352800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1430,"percent_change":73,"volume":2638,"transactions":9,"vwap":2637},"2025-05-23",66.22,66.88,66.16,66.75,8117500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1154,"percent_change":1530,"volume":2645,"transactions":9,"vwap":2644},"2025-05-22",66.42,66.71,66.28,66.53,2780700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2313,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-21",67.080002,67.26,66.6,66.64,-0.46,4124700,{"date":2655,"open":2656,"high":2605,"low":2642,"close":2657,"change":586,"percent_change":117,"volume":2658,"transactions":9,"vwap":2657},"2025-05-20",66.79,66.95,4745700,{"date":2660,"open":2636,"high":2637,"low":2636,"close":2661,"change":440,"percent_change":523,"volume":2662,"transactions":9,"vwap":2661},"2025-05-19",66.74,3347100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":978,"percent_change":168,"volume":2669,"transactions":9,"vwap":2668},"2025-05-16",66.14,66.32,65.96,66.29,2862100,{"date":2671,"open":2672,"high":2634,"low":2673,"close":2674,"change":441,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-05-15",66,65.82,66.21,0.79,4526900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":67,"percent_change":904,"volume":2683,"transactions":9,"vwap":2682},"2025-05-14",66.019997,66.099998,65.62,65.69,3050100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":482,"percent_change":1257,"volume":2690,"transactions":9,"vwap":2689},"2025-05-13",65.44,65.93,65.41,65.74,3270300,{"date":2692,"open":2693,"high":2681,"low":128,"close":2694,"change":1548,"percent_change":1509,"volume":2695,"transactions":9,"vwap":2694},"2025-05-12",65.56,65.61,4785100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2121,"percent_change":876,"volume":2702,"transactions":9,"vwap":2701},"2025-05-09",65.15,65.2,64.85,64.97,2604000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2707,"change":1530,"percent_change":725,"volume":2708,"transactions":9,"vwap":2707},"2025-05-08",64.9,64.99,64.61,2429900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":287,"percent_change":514,"volume":2715,"transactions":9,"vwap":2714},"2025-05-07",64.84,65.010002,64.6,64.78,2928600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1154,"percent_change":1530,"volume":2722,"transactions":9,"vwap":2721},"2025-05-06",65.26,65.34,65.040001,65.16,4575000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2725,"change":1553,"percent_change":860,"volume":2728,"transactions":9,"vwap":2725},"2025-05-05",65.27,65.43,65.25,3600000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":852,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-02",64.95,65.13,64.83,65.029999,2.09,3696700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1238,"percent_change":837,"volume":2743,"transactions":9,"vwap":2742},"2025-05-01",63.99,64.13,63.64,63.7,2552500,{"date":2745,"open":2746,"high":2747,"low":179,"close":2748,"change":903,"percent_change":1154,"volume":2749,"transactions":9,"vwap":2748},"2025-04-30",63.51,64.019997,63.86,3457700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1257,"percent_change":117,"volume":2756,"transactions":9,"vwap":2755},"2025-04-29",63.74,64.040001,63.72,63.93,2903500,{"date":183,"open":2758,"high":2759,"low":2760,"close":2761,"change":585,"percent_change":1523,"volume":2762,"transactions":9,"vwap":2761},63.55,63.77,63.37,63.73,3023100]