[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PABU":3,"homepage-market-summary":26,"stock-historical-PABU":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PABU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Trust iShares Paris-Aligned Climate Optimized MSCI USA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9642,0.769232,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},80.79,79.7661,1.0239,1.28,33697.57663,63.89,44948.60018495238,100,1113,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},58.25,51683,18864347.246608,37.4,"2025-04-24",[180,183,192,202,212,222,232,241,251,259,270,280,288,297,305,314,323,333,342,351,359,369,378,387,395,406,416,424,432,443,452,463,472,482,490,500,508,515,523,530,537,544,553,561,569,578,587,598,606,614,623,630,639,648,657,666,674,683,691,701,711,718,725,733,740,747,756,764,771,777,784,790,795,802,809,817,825,833,841,848,854,861,868,875,882,889,895,903,909,916,923,931,938,945,952,959,965,973,979,986,993,1001,1008,1016,1021,1026,1033,1038,1046,1054,1063,1072,1080,1088,1095,1104,1109,1116,1124,1130,1137,1144,1151,1156,1164,1169,1175,1183,1189,1196,1204,1213,1220,1228,1235,1242,1250,1257,1266,1274,1281,1289,1296,1305,1312,1318,1325,1331,1339,1346,1353,1358,1365,1372,1378,1384,1392,1398,1407,1413,1421,1427,1434,1442,1449,1456,1462,1469,1475,1483,1490,1498,1505,1512,1518,1524,1531,1538,1545,1553,1562,1569,1574,1582,1589,1596,1601,1610,1616,1622,1629,1637,1643,1647,1653,1660,1667,1671,1678,1683,1692,1700,1705,1709,1716,1723,1729,1735,1741,1746,1753,1758,1763,1768,1773,1779,1786,1794,1802,1809,1815,1821,1827,1832,1839,1845,1850,1855,1861,1869,1874,1879,1886,1895,1901,1908,1915,1922,1928,1932,1938,1943,1949,1957,1965,1971,1977,1985,1992,1999,2005,2011,2017,2023,2026,2031,2037,2044,2052,2059,2066,2073,2078,2085,2090,2097,2103,2108,2114,2119,2126,2132,2140,2146,2150,2154,2160,2164,2170,2176,2180,2185,2191,2198,2204,2210,2214,2220,2226,2230,2234,2238,2245,2251,2257,2264,2271,2278,2285,2291,2298,2304,2310,2315,2321,2327,2332,2339,2345,2351,2356,2361,2366,2372,2379,2384,2390,2396,2401,2407,2412,2417,2423,2428,2434,2442,2447,2453,2461,2468,2476,2482,2487,2493,2499,2504,2510,2516,2521,2526,2532,2537,2542,2548,2556,2563,2572,2579,2587,2595,2601,2609,2611,2618,2623,2629,2634,2639,2645,2650,2656,2663,2669,2672,2677],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},39,80.7882,{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",79.66,79.78,0.6238,0.79,1991.4773,50,79.6919,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",79.64,79.08,79.1423,0.6927,0.88,29200.0443,323,79.2019,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",78.19,78.62,78.4496,-0.0654,-0.08,4046.79022,52,78.5598,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",78.86,78.94,78.515,0.2097,0.27,132597.1003,63,78.7092,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",78.5,78.279,78.3053,-0.0108,-0.01,20413.4225,41,78.4469,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",78.32,78.3161,-0.9256,-1.17,620.7037,42,78.3675,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",79.29,79.21,79.2417,0.2235,0.28,63508.7942,34,79.2107,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",79.0182,-0.3018,-0.38,138.694,32,78.9557,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",79.51,79.52,79.26,79.32,-0.6337,-0.79,4723.7929,90,79.3024,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",80.22,79.85,79.9537,0.0589,0.07,25951.771307,45,80.0386,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":190,"vwap":287},"2026-09-21",78.87,79.8948,1.7154,2.19,17660.093183,78.8959,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":257,"vwap":296},"2026-09-18",77.94,78.1794,77.92,-0.1425,-0.18,2992.7199,77.9585,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":181,"vwap":304},"2026-09-17",78.06,78.3219,1.1755,1.52,16761.654124,78.1649,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":257,"vwap":313},"2026-09-16",77.58,77.7,77.1464,-0.1192,-0.15,4224.3549,77.6767,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",77.54,77.2656,-0.69,-0.89,1199.7309,33,77.5029,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",77.63,78.03,77.9556,-0.1809,-0.23,104151.820708,48,78.0287,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",78.2,78.1365,0.7466,0.96,246.99019,22,78.204,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",77.73,77.3899,-0.6236,-0.8,230.8979,24,77.5669,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",78.0135,-0.2608,-0.33,39740.7949,20,77.9901,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",78.41,78.49,78.2743,-0.4161,-0.53,44558.33437,44,78.2808,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":257,"vwap":377},"2026-09-04",78.755,78.82,78.6904,-0.5213,-0.66,453.474852,78.7873,{"date":379,"open":362,"high":380,"low":362,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",79.2699,79.2117,1.5896,2.05,8544.8789,69,78.9773,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":108,"volume":393,"transactions":321,"vwap":394},"2026-09-02",77.45,77.87,77.6221,-0.1329,1665.906036,77.7444,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",77.77,77.82,77.61,77.755,-0.9937,-1.26,11416.5395,111,77.7411,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",78.76,78.78,78.7487,-0.2413,-0.31,16637.978465,40,78.7777,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":62,"volume":421,"transactions":422,"vwap":423},"2026-08-28",79.35,78.99,-0.5762,672.4755,26,79.2381,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",79.5662,1.4743,1.89,93.4755,21,79.4299,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",78.12,78.23,77.91,78.0919,-0.2681,-0.34,57763.6035,31,77.9916,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":98,"volume":449,"transactions":450,"vwap":451},"2026-08-25",78.27,78.38,78.36,0.4156,58824.4755,27,78.3599,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",77.93,78.17,77.9,77.9444,-0.4576,-0.58,969.794123,49,77.9906,{"date":464,"open":465,"high":361,"low":466,"close":467,"change":468,"percent_change":41,"volume":469,"transactions":470,"vwap":471},"2026-08-21",78.35,78.315,78.402,0.3761,851.863,37,78.3541,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",78.22,78,78.0259,-0.3634,-0.46,1359.1915,47,78.069,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":441,"vwap":489},"2026-08-19",78.08,78.3893,0.5593,0.72,15133.4755,78.299,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":365,"volume":497,"transactions":498,"vwap":499},"2026-08-18",77.76,77.88,77.75,77.83,-0.4147,24727.449,82,77.8226,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":319,"volume":505,"transactions":506,"vwap":507},"2026-08-17",78.37,78.2447,-0.7061,383.879341,30,78.4598,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":422,"vwap":514},"2026-08-14",78.9508,-0.4284,-0.54,56.449,79.1081,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":138,"volume":520,"transactions":521,"vwap":522},"2026-08-13",78.91,79.3792,0.83,494.02242,28,79.0922,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":349,"vwap":529},"2026-08-12",78.5492,0.0886,0.11,96.993,78.834,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":439,"volume":534,"transactions":535,"vwap":536},"2026-08-11",78.4606,-0.2672,113.9163,29,78.5772,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":439,"volume":542,"transactions":249,"vwap":543},"2026-08-10",78.83,78.7278,-0.2717,711.13338,78.7806,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":521,"vwap":552},"2026-08-07",78.89,78.9995,78.68,0.8201,1.05,420.449,78.8647,{"date":554,"open":335,"high":465,"low":555,"close":291,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",78.02,-0.0179,-0.02,5862.554,93,78.1682,{"date":562,"open":434,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":249,"vwap":568},"2026-08-05",78.1973,78.05,-0.4305,-0.55,873.4617,78.0891,{"date":570,"open":571,"high":572,"low":475,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":385,"vwap":577},"2026-08-04",78.04,78.84,78.6278,1.7317,2.25,48401.1184,78.0336,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":257,"vwap":586},"2026-08-03",75.87,76.98,76.8961,1.2689,1.68,540.821782,76.3098,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",75.31,75.68,75.28,75.6272,0.3909,0.52,22915.50956,266,75.4557,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":521,"vwap":605},"2026-07-30",74.77,75.2363,1.366,1.85,2583.449,74.795,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":321,"vwap":613},"2026-07-29",74.76,73.8703,-0.7255,-0.97,695.352473,74.6386,{"date":615,"open":616,"high":608,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",74.71,74.5958,0.3224,0.43,5253.449,88,74.7453,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":85,"volume":628,"transactions":349,"vwap":629},"2026-07-27",74.15,74.2734,0.1621,170.449,74.3121,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":321,"vwap":638},"2026-07-24",74.47,74.1,74.1113,0.2284,0.31,6091.578,74.4392,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",73.91,73.8829,-1.5105,-2,604.852729,23,73.9359,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":414,"vwap":656},"2026-07-22",75.405,75.38,75.3934,-0.2697,-0.36,2009.774,75.4336,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":98,"volume":663,"transactions":664,"vwap":665},"2026-07-21",75.73,75.66,75.6631,0.3967,285.449,19,75.6921,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":470,"vwap":673},"2026-07-20",75.52,75.2664,-0.0533,-0.07,447.645,75.4633,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":321,"vwap":682},"2026-07-17",75.29,75.35,75.3197,-0.6958,-0.92,841.766877,75.3342,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":470,"vwap":690},"2026-07-16",76.1,76.0155,-0.5168,-0.68,551.449,76.1422,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",76.48,76.5323,76.11,0.2923,0.38,11205.73571,38,76.3289,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",76.21,76.4,76.24,-0.3685,-0.48,11554.481,36,76.2458,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":611,"volume":716,"transactions":521,"vwap":717},"2026-07-13",76.8,76.6085,-0.7535,309.368628,76.7153,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",77.18,77.362,0.196,0.25,2600,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",76.41,77.2,77.166,0.784,1.03,5500,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",75.98,76.382,-0.206,-0.27,500,{"date":741,"open":727,"high":742,"low":727,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",77.059998,76.588,-0.398,-0.52,2500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",77.080002,77.14,76.83,76.986,1.085,1.43,4100,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",76.14,75.45,75.901,-0.241,-0.32,6000,{"date":765,"open":766,"high":713,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",76.45,76.142,-0.047,-0.06,1200,{"date":772,"open":773,"high":705,"low":773,"close":774,"change":775,"percent_change":138,"volume":776,"transactions":9,"vwap":774},"2026-06-30",75.395,76.189,0.8,30500,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",74.69,75.389,1.12,1.51,800,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":783,"transactions":9,"vwap":787},"2026-06-26",72.9,74.269,0.912,1.24,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":739,"transactions":9,"vwap":792},"2026-06-25",73.357,-0.778,-1.05,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":168,"volume":801,"transactions":9,"vwap":799},"2026-06-24",74.75,74.059998,74.135,-0.531,700,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":739,"transactions":9,"vwap":806},"2026-06-23",75.010002,75.21,74.666,-0.99,-1.31,{"date":810,"open":703,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",76.37,75.485,75.656,-0.646,-0.85,22500,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",76.029999,76.31,76.302,0.991,1.32,3700,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",76.47,75.27,75.311,-1.329,-1.73,25200,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",76.88,76.52,76.64,-0.84,-1.08,6500,{"date":842,"open":843,"high":307,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",77.28,77.48,1.344,1.77,5200,{"date":849,"open":811,"high":727,"low":850,"close":851,"change":852,"percent_change":78,"volume":853,"transactions":9,"vwap":851},"2026-06-12",76,76.136,0.108,5400,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",74.79,76.028,0.877,1.17,4400,{"date":862,"open":703,"high":703,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",75.07,75.151,-1.253,-1.64,21300,{"date":869,"open":870,"high":390,"low":871,"close":872,"change":873,"percent_change":807,"volume":874,"transactions":9,"vwap":872},"2026-06-09",77.78,75,76.404,-0.766,33800,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":853,"transactions":9,"vwap":879},"2026-06-08",77.5,77.65,77.17,0.161,0.21,{"date":883,"open":884,"high":884,"low":751,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",78.81,77.0090027,-2.971,-3.71,9700,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":34,"volume":888,"transactions":9,"vwap":893},"2026-06-04",79.099998,80.099998,79.98,0.465,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",80.19,79.48,79.515,-1.036,-1.29,193900,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":98,"volume":908,"transactions":9,"vwap":906},"2026-06-02",80.16,80.551,0.421,151800,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":789,"volume":915,"transactions":9,"vwap":913},"2026-06-01",79.6,80.39,80.13,0.98,6300,{"date":917,"open":891,"high":263,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",78.8,79.15,0.439,0.56,17900,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-28",78.56,78.73,78.711,0.938,1.21,30800,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",77.97,77.773,-0.287,-0.37,97800,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-26",78.15,78.059998,0.579,0.75,93100,{"date":946,"open":947,"high":344,"low":948,"close":949,"change":950,"percent_change":921,"volume":951,"transactions":9,"vwap":949},"2026-05-22",77.72,77.41,77.481,0.431,79700,{"date":953,"open":954,"high":749,"low":955,"close":956,"change":78,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-21",76.69,76.57,77.050003,0.18,3900,{"date":960,"open":758,"high":961,"low":962,"close":961,"change":963,"percent_change":302,"volume":964,"transactions":9,"vwap":961},"2026-05-20",76.91,76.13,1.148,74600,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-19",76.019997,76.089996,75.762,-0.461,-0.6,900,{"date":974,"open":975,"high":975,"low":962,"close":976,"change":977,"percent_change":978,"volume":739,"transactions":9,"vwap":976},"2026-05-18",76.51,76.223,0.037,0.05,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",76.65,76.186,-0.911,-1.18,400,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":118,"volume":992,"transactions":9,"vwap":990},"2026-05-14",76.58,77.15,77.097,0.686,9000,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-13",75.7,76.42,76.411,0.541,0.71,49900,{"date":1002,"open":1003,"high":580,"low":1004,"close":580,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":580},"2026-05-12",75.77,75.44,-0.168,-0.22,55800,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-11",75.82,76.3,76.038002,0.02,0.03,1800,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":985,"transactions":9,"vwap":1018},"2026-05-08",76.017998,0.587,0.78,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":24,"transactions":9,"vwap":1023},"2026-05-07",75.431,-0.221,-0.29,{"date":1027,"open":651,"high":660,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",75.3,75.652,1.284,1.73,8100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":92,"volume":847,"transactions":9,"vwap":1036},"2026-05-05",74.31,74.368,0.379,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",74.32,73.88,73.989,-0.327,-0.44,8300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-01",74.58,74.59,74.316,0.422,0.57,10900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",73.37,73.95,73.080002,73.894,0.595,0.81,108800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-29",73.23,73.36,72.99,73.299,-0.181,-0.25,165700,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-28",73.51,73.15,73.48,-0.293,-0.4,149600,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-27",73.42,73.87,73.773,-0.074,-0.1,8600,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-24",73.47,73.847,0.723,0.99,5000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-23",73.2,73.325,72.44,73.124,-0.606,-0.82,2400,{"date":1105,"open":1056,"high":1106,"low":1056,"close":1106,"change":1107,"percent_change":789,"volume":1108,"transactions":9,"vwap":1106},"2026-04-22",73.73,0.902,5100,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":746,"transactions":9,"vwap":1113},"2026-04-21",73.53,72.77,72.828,-0.465,-0.63,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":978,"volume":1123,"transactions":9,"vwap":1121},"2026-04-20",73.22,73.32,73.036003,73.293,0.034,10200,{"date":1125,"open":1126,"high":1119,"low":1118,"close":1127,"change":1128,"percent_change":754,"volume":1129,"transactions":9,"vwap":1127},"2026-04-17",73.31,73.259,1.036,1100,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1129,"transactions":9,"vwap":1134},"2026-04-16",72.23,72.2,72.223,0.233,0.32,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":1045,"transactions":9,"vwap":1140},"2026-04-15",71.64,71.99,71.56,1.135,1.6,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-14",70.57,70.855,1.028,1.47,300,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":823,"volume":739,"transactions":9,"vwap":1154},"2026-04-13",69.18,69.827,0.91,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-10",69.15,68.85,68.917,0.08,0.12,2300,{"date":1165,"open":1166,"high":1159,"low":1167,"close":1167,"change":1168,"percent_change":619,"volume":985,"transactions":9,"vwap":1167},"2026-04-09",68.84,68.837,0.296,{"date":1170,"open":1159,"high":1159,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-08",68.541,1.458,2.17,600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-04-07",66.62,67.083,66.44,-0.129,-0.19,3100,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":77,"volume":1188,"transactions":9,"vwap":1186},"2026-04-06",67.11,67.212,0.231,1900,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":78,"volume":1195,"transactions":9,"vwap":1193},"2026-04-02",65.85,67.089996,66.981,0.091,6600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":338,"volume":1203,"transactions":9,"vwap":1201},"2026-04-01",66.83,67.15,66.75,66.89,0.635,9300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",65.026001,66.385,64.91,66.255,2.092,3.26,1235600,{"date":1214,"open":1215,"high":1216,"low":22,"close":1217,"change":1086,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",64.58,64.585,64.163,-0.16,422700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-27",65.019997,64.16,64.263,-1.353,-2.06,25100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":763,"transactions":9,"vwap":1232},"2026-03-26",66.56,66.61,65.616,-1.054,-1.58,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1020,"volume":1241,"transactions":9,"vwap":1239},"2026-03-25",66.94,66.65,66.67,0.515,515200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-24",66.46,66.64,66.155,-0.734,-1.1,3200,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-23",67.39,66.889,0.729,1.1,29700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-20",66.55,66.63,65.86,66.16,-1.055,-1.57,12800,{"date":1267,"open":1268,"high":1252,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-19",67.059998,66.74,67.215,-0.162,-0.24,220000,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-18",67.87,67.377,-1.033,-1.51,208400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":769,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",68.4,68.49,68.38,68.41,-0.043,140700,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":929,"volume":1295,"transactions":9,"vwap":1293},"2026-03-16",68.6,68.32,68.453,0.819,6100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-13",68.59,68.74,67.624,67.634,-0.506,-0.74,42100,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",68.9,68.14,-1.119,-1.62,10700,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1174,"transactions":9,"vwap":1315},"2026-03-11",69.56,69.259,-0.082,-0.12,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":654,"volume":1324,"transactions":9,"vwap":1322},"2026-03-10",69.565,69.78,69.341,-0.254,1500,{"date":1326,"open":1283,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":172,"transactions":9,"vwap":1327},"2026-03-09",69.595,68.040001,0.529,0.77,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":62,"volume":1338,"transactions":9,"vwap":1336},"2026-03-06",69.28,69.42,68.99,69.066002,-0.498,33700,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1025,"volume":1345,"transactions":9,"vwap":1343},"2026-03-05",69.6,69.056,69.564,-0.2,96100,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1020,"volume":1352,"transactions":9,"vwap":1350},"2026-03-04",69.39,69.9,69.764,0.54,49100,{"date":1354,"open":1307,"high":1355,"low":1307,"close":1355,"change":1356,"percent_change":745,"volume":1357,"transactions":9,"vwap":1355},"2026-03-03",69.224,-0.363,1600,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-02",68.5,69.587,0.227,0.33,35900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1371,"volume":1007,"transactions":9,"vwap":1368},"2026-02-27",69.33,69.36,69.19,-0.423,-0.61,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":459,"volume":1357,"transactions":9,"vwap":1376},"2026-02-26",70.040001,69.49,69.783,-0.405,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":781,"volume":172,"transactions":9,"vwap":1382},"2026-02-25",69.75,70.2,70.188,0.776,{"date":1385,"open":1367,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-24",69.44,69.32,69.412,0.742,1.08,59700,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1357,"transactions":9,"vwap":1395},"2026-02-23",69.010002,68.67,-0.866,-1.25,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-20",69.4,69.54,69.14,69.536,0.429,0.62,29900,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":654,"volume":1015,"transactions":9,"vwap":1411},"2026-02-19",69.21,68.86,69.107,-0.253,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1368,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1368},"2026-02-18",69.45,69.47,69.11,0.307,0.44,16800,{"date":1422,"open":1423,"high":1424,"low":1292,"close":1425,"change":1426,"percent_change":957,"volume":770,"transactions":9,"vwap":1425},"2026-02-17",68.76,69.07,69.053001,0.123,{"date":1428,"open":1429,"high":1430,"low":1166,"close":1431,"change":1432,"percent_change":1014,"volume":1433,"transactions":9,"vwap":1431},"2026-02-13",69.314,69.365,68.93,0.024,21400,{"date":1435,"open":1402,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-12",69.3,68.88,68.906,-0.91,-1.3,1300,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":318,"volume":1448,"transactions":9,"vwap":1446},"2026-02-11",70.632,69.79,69.816,-0.487,235000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1272,"volume":1455,"transactions":9,"vwap":1453},"2026-02-10",70.52,70.7,70.303,-0.167,231800,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1405,"volume":1324,"transactions":9,"vwap":1460},"2026-02-09",69.99,70.56,70.47,0.433,{"date":1463,"open":1464,"high":1465,"low":1333,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-06",69.46,70.037003,1.368,1.99,876000,{"date":1470,"open":1471,"high":1471,"low":1298,"close":1472,"change":1473,"percent_change":1474,"volume":992,"transactions":9,"vwap":1472},"2026-02-05",69.27,68.669,-1.126,-1.61,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":654,"volume":1482,"transactions":9,"vwap":1480},"2026-02-04",69.63,70.099998,69.26,69.795,-0.249,66600,{"date":1484,"open":1146,"high":1485,"low":1401,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-03",70.6,70.043999,-1.41,-1.97,73300,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-02",71.445,71.71,71.454,0.042,0.06,25300,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":512,"volume":1504,"transactions":9,"vwap":1502},"2026-01-30",71.57,71.3,71.412,-0.388,194300,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":62,"volume":1511,"transactions":9,"vwap":1509},"2026-01-29",72.11,70.84,71.8,-0.524,19800,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1086,"volume":1517,"transactions":9,"vwap":1515},"2026-01-28",72.52,72.324,-0.071,825300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":957,"volume":1174,"transactions":9,"vwap":1522},"2026-01-27",72.43,72.51,72.395,0.128,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1182,"transactions":9,"vwap":1528},"2026-01-26",72.07,72.37,72.267,0.363,0.5,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1136,"volume":1537,"transactions":9,"vwap":1535},"2026-01-23",71.965,71.874,71.904,0.23,22300,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":188,"volume":1544,"transactions":9,"vwap":1542},"2026-01-22",71.52,71.855,71.674,0.563,11400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":550,"volume":1552,"transactions":9,"vwap":1550},"2026-01-21",70.69,71.49,70.49,71.111,0.736,43700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",70.705,70.72,70.37,70.375,-1.933,-2.67,20700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":957,"volume":1568,"transactions":9,"vwap":1566},"2026-01-16",72.36,72.42,72.308,0.133,1400,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1317,"volume":1324,"transactions":9,"vwap":1572},"2026-01-15",72.63,72.175,-0.085,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1577},"2026-01-14",72.040001,72.26,71.82,-0.468,-0.64,17300,{"date":1583,"open":1584,"high":1584,"low":1514,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-13",73.040001,72.728,-0.326,-0.45,8500,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1013,"volume":1595,"transactions":9,"vwap":1593},"2026-01-12",72.54,73.19,73.054001,0.014,16000,{"date":1597,"open":1598,"high":1592,"low":1598,"close":1584,"change":1599,"percent_change":1536,"volume":1600,"transactions":9,"vwap":1584},"2026-01-09",72.91,0.167,37600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-08",72.78,72.92,72.71,72.873,-0.218,-0.3,25000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1454,"percent_change":329,"volume":1129,"transactions":9,"vwap":1615},"2026-01-07",73.385,73.465,73.089996,73.091003,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":619,"volume":1188,"transactions":9,"vwap":1620},"2026-01-06",73.155,73.27,73.258,0.315,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":921,"volume":1628,"transactions":9,"vwap":1626},"2026-01-05",73.175,72.93,72.943,0.404,17500,{"date":1630,"open":1631,"high":1632,"low":1564,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-02",73.275,73.35,72.539,-0.303,-0.42,18500,{"date":1638,"open":1097,"high":1118,"low":1639,"close":1640,"change":1641,"percent_change":168,"volume":1642,"transactions":9,"vwap":1640},"2025-12-31",72.835,72.842,-0.518,277400,{"date":1644,"open":1645,"high":1090,"low":1119,"close":1066,"change":1085,"percent_change":1086,"volume":1646,"transactions":9,"vwap":1066},"2025-12-30",73.34,3500,{"date":1648,"open":1645,"high":1090,"low":1645,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-29",73.434,-0.301,-0.41,181800,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":228,"volume":1659,"transactions":9,"vwap":1657},"2025-12-26",73.78,73.71,73.735,-0.006,46200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-24",73.6,73.741,0.141,0.19,42200,{"date":1668,"open":1058,"high":1662,"low":1058,"close":1662,"change":1669,"percent_change":48,"volume":1670,"transactions":9,"vwap":1662},"2025-12-23",0.362,52000,{"date":1672,"open":1584,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1673},"2025-12-22",73.238,73.019997,0.596,0.82,23700,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":338,"volume":972,"transactions":9,"vwap":1681},"2025-12-19",72.69,72.642,0.691,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-18",72.019997,72.19,71.84,71.951,0.654,0.92,19200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1397,"volume":1699,"transactions":9,"vwap":1697},"2025-12-17",72.13,72.32,71.28,71.297,-0.905,5300,{"date":1701,"open":1576,"high":1702,"low":1703,"close":1702,"change":1344,"percent_change":1704,"volume":867,"transactions":9,"vwap":1702},"2025-12-16",72.202,71.68,-0.28,{"date":1706,"open":1067,"high":1067,"low":1707,"close":1707,"change":1070,"percent_change":439,"volume":1708,"transactions":9,"vwap":1707},"2025-12-15",72.402,14800,{"date":1710,"open":1082,"high":1082,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-12",72.41,72.652,-0.787,-1.07,2700,{"date":1717,"open":1718,"high":1090,"low":1719,"close":1720,"change":1721,"percent_change":527,"volume":1722,"transactions":9,"vwap":1720},"2025-12-11",73.14,73.018997,73.439,0.083,6400,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1568,"transactions":9,"vwap":1726},"2025-12-10",72.88,73.356,0.287,0.39,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1317,"volume":1734,"transactions":9,"vwap":1732},"2025-12-09",73.12,73.069,-0.09,2800,{"date":1736,"open":1119,"high":1119,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1249,"transactions":9,"vwap":1738},"2025-12-08",73.099998,73.159,-0.457,-0.62,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1727,"percent_change":1728,"volume":1588,"transactions":9,"vwap":1745},"2025-12-05",73.56,73.67,73.616,{"date":1747,"open":1126,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1496,"volume":1752,"transactions":9,"vwap":1750},"2025-12-04",73.41,73.26,73.329,0.043,45300,{"date":1754,"open":1614,"high":1755,"low":1614,"close":1756,"change":1757,"percent_change":1363,"volume":1357,"transactions":9,"vwap":1756},"2025-12-03",73.375,73.286,0.243,{"date":1759,"open":1760,"high":1760,"low":1584,"close":1761,"change":1762,"percent_change":103,"volume":783,"transactions":9,"vwap":1761},"2025-12-02",73.39,73.042999,0.173,{"date":1764,"open":1765,"high":1718,"low":1765,"close":1766,"change":1767,"percent_change":707,"volume":1188,"transactions":9,"vwap":1766},"2025-12-01",72.79,72.87,-0.351,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":24,"transactions":9,"vwap":1770},"2025-11-28",73.221,0.253,0.35,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":999,"volume":860,"transactions":9,"vwap":1777},"2025-11-26",73.07,73.11,72.968,0.517,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":188,"volume":732,"transactions":9,"vwap":1784},"2025-11-25",71.83,72.55,71.33,72.451,0.571,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":846,"volume":1793,"transactions":9,"vwap":1791},"2025-11-24",71.48,72,71.37,71.88,1.253,54500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1324,"transactions":9,"vwap":1799},"2025-11-21",70.32,71.12,70.059998,70.627,0.626,0.89,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-20",72.46,70.00099945,-1.039,-1.46,4000,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":697,"volume":1015,"transactions":9,"vwap":1813},"2025-11-19",71.38,70.77,71.040001,0.267,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":172,"transactions":9,"vwap":1818},"2025-11-18",70.98,70.773,-0.616,-0.86,{"date":1822,"open":1823,"high":1507,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":972,"transactions":9,"vwap":1824},"2025-11-17",71.81,71.389,-0.676,-0.94,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":294,"volume":1150,"transactions":9,"vwap":1830},"2025-11-14",72.38,72.065002,-0.133,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1734,"transactions":9,"vwap":1836},"2025-11-13",72.649,72.16,72.198,-1.384,-1.88,{"date":1840,"open":1656,"high":1841,"low":1074,"close":1842,"change":1843,"percent_change":228,"volume":1844,"transactions":9,"vwap":1842},"2025-11-12",73.74,73.582,-0.008,34200,{"date":1846,"open":1126,"high":1847,"low":1126,"close":1848,"change":148,"percent_change":978,"volume":1849,"transactions":9,"vwap":1848},"2025-11-11",73.62,73.59,25400,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":24,"transactions":9,"vwap":1852},"2025-11-10",73.55,1.221,1.69,{"date":1856,"open":1687,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":1006,"volume":1860,"transactions":9,"vwap":1857},"2025-11-07",72.329,71.34,-0.156,4800,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-06",73.28,72.4,72.485,-1.007,-1.37,92200,{"date":1870,"open":1748,"high":1083,"low":1748,"close":1871,"change":1872,"percent_change":1873,"volume":1032,"transactions":9,"vwap":1871},"2025-11-05",73.492,0.222,0.3,{"date":1875,"open":1065,"high":1876,"low":1718,"close":1619,"change":1877,"percent_change":1397,"volume":1878,"transactions":9,"vwap":1619},"2025-11-04",73.66,-0.93,37100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1136,"volume":1885,"transactions":9,"vwap":1882},"2025-11-03",74.080002,74.2,74.040001,0.235,46900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-31",73.89,74.18,73.57,73.965,0.445,0.61,66300,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":972,"transactions":9,"vwap":1898},"2025-10-30",73.94,73.52,-0.665,-0.9,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1249,"transactions":9,"vwap":1905},"2025-10-29",74.42,73.955,74.185,-0.318,-0.43,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1418,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-28",74.34,74.72,74.503,0.41,3600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":1921,"volume":1182,"transactions":9,"vwap":1918},"2025-10-27",74.089996,74.196,74.066002,0.989,1.35,{"date":1923,"open":1924,"high":1632,"low":1592,"close":1925,"change":1926,"percent_change":731,"volume":1927,"transactions":9,"vwap":1925},"2025-10-24",73.33,73.207,0.747,2100,{"date":1929,"open":1930,"high":1571,"low":1930,"close":1804,"change":1931,"percent_change":41,"volume":1595,"transactions":9,"vwap":1804},"2025-10-23",72.099998,0.345,{"date":1933,"open":1934,"high":1934,"low":1781,"close":1935,"change":1936,"percent_change":1115,"volume":1937,"transactions":9,"vwap":1935},"2025-10-22",72.53,72.115,-0.455,392400,{"date":1939,"open":1804,"high":1680,"low":1804,"close":1940,"change":1941,"percent_change":1161,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",72.57,0.059,113100,{"date":1944,"open":1945,"high":1782,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":824,"transactions":9,"vwap":1946},"2025-10-20",72.27,72.511,0.694,0.97,{"date":1950,"open":1858,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-17",71.92,71.099998,71.817,0.452,0.63,95900,{"date":1958,"open":1959,"high":1577,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-16",72.089996,71.019997,71.365,-0.408,-0.57,42800,{"date":1966,"open":1132,"high":1132,"low":1139,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-15",71.773,0.284,0.4,22900,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":745,"volume":840,"transactions":9,"vwap":1975},"2025-10-14",71.17,71.833,71.489,-0.376,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1433,"transactions":9,"vwap":1982},"2025-10-13",71.705,71.96,71.62,71.865,1.09,1.54,{"date":1986,"open":1987,"high":1067,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-10",72.98,70.775,-1.993,-2.74,16500,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-09",72.68,72.768,-0.096,-0.13,850700,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":972,"transactions":9,"vwap":2002},"2025-10-08",72.7,72.864,0.551,0.76,{"date":2006,"open":786,"high":786,"low":2007,"close":2008,"change":2009,"percent_change":566,"volume":2010,"transactions":9,"vwap":2008},"2025-10-07",72.31,72.313,-0.401,4600,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":155,"volume":1441,"transactions":9,"vwap":2015},"2025-10-06",72.65,72.731,72.714,0.398,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":1496,"volume":2022,"transactions":9,"vwap":2020},"2025-10-03",72.61,72.316,0.046,25500,{"date":2024,"open":1695,"high":1695,"low":1577,"close":1945,"change":2025,"percent_change":2025,"volume":1174,"transactions":9,"vwap":1945},"2025-10-02",0.01,{"date":2027,"open":2028,"high":1577,"low":2028,"close":1577,"change":2029,"percent_change":1351,"volume":2030,"transactions":9,"vwap":1577},"2025-10-01",71.61,0.391,188600,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1103,"transactions":9,"vwap":2034},"2025-09-30",71.31,71.869,0.455,0.64,{"date":2038,"open":1540,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":103,"volume":2043,"transactions":9,"vwap":2041},"2025-09-29",71.7,71.39,71.414,0.171,9900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1405,"volume":2051,"transactions":9,"vwap":2049},"2025-09-26",71.080002,71.255,70.858,71.243,0.437,64100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":1767,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-25",70.79,70.806,70.73,-0.49,3000,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":439,"volume":2065,"transactions":9,"vwap":2063},"2025-09-24",71.47,71.07,71.157,-0.245,43200,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1877,"volume":2072,"transactions":9,"vwap":2070},"2025-09-23",72.059998,71.36,71.402,-0.671,188900,{"date":2074,"open":1548,"high":2075,"low":1548,"close":2075,"change":41,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-22",72.072998,0.67,15500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":950,"percent_change":1893,"volume":2084,"transactions":9,"vwap":2083},"2025-09-19",71.43,71.605,71.4,71.593,1700,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":1968,"percent_change":1969,"volume":2089,"transactions":9,"vwap":2088},"2025-09-18",71.15,71.162,11200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":1608,"volume":2096,"transactions":9,"vwap":2094},"2025-09-17",70.92,70.985,70.878,-0.212,78100,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":1006,"volume":2102,"transactions":9,"vwap":2100},"2025-09-16",71.13,71.089996,-0.155,75000,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":921,"volume":1150,"transactions":9,"vwap":2106},"2025-09-15",71.266,71.245,0.399,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2113,"volume":1174,"transactions":9,"vwap":2112},"2025-09-12",70.872,71,70.846,0,{"date":2115,"open":1452,"high":2116,"low":1452,"close":2112,"change":2117,"percent_change":1155,"volume":2118,"transactions":9,"vwap":2112},"2025-09-11",70.85,0.639,12500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":92,"volume":2077,"transactions":9,"vwap":2124},"2025-09-10",70.42,70.51,70.029999,70.207,0.353,{"date":2127,"open":2128,"high":2129,"low":1375,"close":2129,"change":2130,"percent_change":636,"volume":2131,"transactions":9,"vwap":2129},"2025-09-09",69.62,69.854,0.215,29200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":697,"volume":2139,"transactions":9,"vwap":2137},"2025-09-08",69.67,69.68,69.58,69.639,0.265,29600,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1704,"volume":172,"transactions":9,"vwap":2144},"2025-09-05",69.87,69.346,69.374,-0.192,{"date":2147,"open":1464,"high":2148,"low":1464,"close":2148,"change":2149,"percent_change":519,"volume":739,"transactions":9,"vwap":2148},"2025-09-04",69.566,0.576,{"date":2151,"open":2152,"high":1335,"low":2152,"close":1335,"change":1728,"percent_change":1052,"volume":2153,"transactions":9,"vwap":1335},"2025-09-03",68.73,308400,{"date":2155,"open":2156,"high":1291,"low":2157,"close":1291,"change":2158,"percent_change":838,"volume":2159,"transactions":9,"vwap":1291},"2025-09-02",68.297,68.16,-0.578,3300,{"date":2161,"open":1343,"high":1343,"low":2162,"close":2162,"change":2163,"percent_change":794,"volume":801,"transactions":9,"vwap":2162},"2025-08-29",69.178,-0.732,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":723,"volume":2169,"transactions":9,"vwap":2167},"2025-08-28",69.745,69.91,0.174,139000,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":85,"volume":2175,"transactions":9,"vwap":2173},"2025-08-27",69.57,69.736,0.156,71200,{"date":2177,"open":2178,"high":2136,"low":2178,"close":2136,"change":1363,"percent_change":41,"volume":2179,"transactions":9,"vwap":2136},"2025-08-26",69.34,40800,{"date":2181,"open":1416,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":412,"volume":1123,"transactions":9,"vwap":2183},"2025-08-25",69.48,69.25,-0.214,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":584,"volume":724,"transactions":9,"vwap":2189},"2025-08-22",69.52,69.53,69.464,1.15,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":69,"volume":2197,"transactions":9,"vwap":2195},"2025-08-21",68.48,68.22,68.314,-0.353,2200,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":294,"percent_change":2203,"volume":1108,"transactions":9,"vwap":2202},"2025-08-20",68.68,68.66,68.667,-0.26,{"date":2205,"open":2206,"high":2206,"low":1166,"close":2207,"change":2208,"percent_change":2209,"volume":1441,"transactions":9,"vwap":2207},"2025-08-19",69.35,68.847,-0.573,-0.83,{"date":2211,"open":2182,"high":2182,"low":2212,"close":1334,"change":2213,"percent_change":1013,"volume":1927,"transactions":9,"vwap":1334},"2025-08-18",69.38,0.012,{"date":2215,"open":2216,"high":2187,"low":2217,"close":2217,"change":2218,"percent_change":1733,"volume":2219,"transactions":9,"vwap":2217},"2025-08-15",69.51,69.408,-0.065,77000,{"date":2221,"open":2222,"high":2223,"low":1400,"close":2223,"change":2224,"percent_change":978,"volume":2225,"transactions":9,"vwap":2223},"2025-08-14",69.423,69.473,0.033,4900,{"date":2227,"open":1387,"high":1415,"low":1387,"close":1386,"change":2228,"percent_change":92,"volume":2229,"transactions":9,"vwap":1386},"2025-08-13",0.349,75600,{"date":2231,"open":2200,"high":2232,"low":2200,"close":2232,"change":942,"percent_change":2233,"volume":2010,"transactions":9,"vwap":2232},"2025-08-12",69.091003,0.85,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2095,"percent_change":412,"volume":1150,"transactions":9,"vwap":2237},"2025-08-11",68.83,68.512,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":172,"transactions":9,"vwap":2242},"2025-08-08",68.62,68.735,68.724,0.472,0.69,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":1025,"volume":801,"transactions":9,"vwap":2248},"2025-08-07",68.119,68.252,68.099998,-0.198,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":77,"percent_change":1530,"volume":2256,"transactions":9,"vwap":2255},"2025-08-06",68.52,68.54,68.45,110400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1344,"percent_change":1025,"volume":2263,"transactions":9,"vwap":2262},"2025-08-05",68.338,68.35,68.029999,68.11,115800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":2270,"volume":1188,"transactions":9,"vwap":2267},"2025-08-04",68.3,68.31,68.28,1.249,1.86,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1264,"volume":2084,"transactions":9,"vwap":2276},"2025-08-01",67.029999,67.26,66.97,67.060997,-1.073,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":255,"volume":2284,"transactions":9,"vwap":2282},"2025-07-31",69.12,67.99,68.134,-0.262,216500,{"date":2286,"open":1395,"high":1395,"low":2287,"close":2288,"change":2289,"percent_change":738,"volume":2290,"transactions":9,"vwap":2288},"2025-07-30",68.15,68.396,-0.184,976300,{"date":2292,"open":2293,"high":2294,"low":1360,"close":2295,"change":2296,"percent_change":108,"volume":2297,"transactions":9,"vwap":2295},"2025-07-29",68.55,68.63,68.58,-0.114,69100,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":1150,"transactions":9,"vwap":2301},"2025-07-28",68.7,68.694,0.062,0.09,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":1969,"volume":2058,"transactions":9,"vwap":2308},"2025-07-25",68.46,68.69,68.632,0.272,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":1014,"percent_change":148,"volume":1123,"transactions":9,"vwap":2314},"2025-07-24",68.2,68.43,68.36,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":1627,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-23",67.91,68.33,0.59,145000,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":1161,"volume":2326,"transactions":9,"vwap":2324},"2025-07-22",67.68,67.926,0.054,11000,{"date":2328,"open":1308,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":978,"volume":2197,"transactions":9,"vwap":2330},"2025-07-21",68.19,67.872,0.035,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":2337,"percent_change":276,"volume":2338,"transactions":9,"vwap":2335},"2025-07-18",67.8,67.837,67.77,0.045,12400,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":1052,"volume":783,"transactions":9,"vwap":2343},"2025-07-17",67.62,67.82,67.792,0.382,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":218,"percent_change":1969,"volume":2350,"transactions":9,"vwap":2348},"2025-07-16",67.195,67.41,66.96,7400,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":1997,"percent_change":1181,"volume":1568,"transactions":9,"vwap":2355},"2025-07-15",67.439,67.07,67.14,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2359,"change":2360,"percent_change":1873,"volume":1150,"transactions":9,"vwap":2359},"2025-07-14",67.17,67.27,0.2,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2354,"change":2365,"percent_change":1651,"volume":1357,"transactions":9,"vwap":2354},"2025-07-11",67.12,67.010002,-0.277,{"date":2367,"open":2355,"high":2368,"low":2355,"close":2369,"change":2370,"percent_change":1536,"volume":2371,"transactions":9,"vwap":2369},"2025-07-10",67.47,67.347,0.157,17000,{"date":2373,"open":2374,"high":2375,"low":2275,"close":2376,"change":2377,"percent_change":155,"volume":2378,"transactions":9,"vwap":2376},"2025-07-09",66.99,67.24,67.19,0.37,8200,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":1013,"percent_change":1014,"volume":172,"transactions":9,"vwap":2383},"2025-07-08",66.911,66.79,66.82,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2209,"percent_change":2389,"volume":1927,"transactions":9,"vwap":2388},"2025-07-07",67.051003,67.074997,66.8,-1.23,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":171,"volume":1174,"transactions":9,"vwap":2393},"2025-07-03",67.56,67.63,67.52,0.671,{"date":2397,"open":1198,"high":2398,"low":1198,"close":2398,"change":2399,"percent_change":92,"volume":2400,"transactions":9,"vwap":2398},"2025-07-02",66.959,0.338,200,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":654,"volume":2010,"transactions":9,"vwap":2405},"2025-07-01",66.59,66.695,66.621,-0.239,{"date":2408,"open":2409,"high":2364,"low":2410,"close":2411,"change":636,"percent_change":123,"volume":1956,"transactions":9,"vwap":2411},"2025-06-30",66.641,66.58,66.86,{"date":2413,"open":2414,"high":1231,"low":2415,"close":1259,"change":2416,"percent_change":155,"volume":1646,"transactions":9,"vwap":1259},"2025-06-27",66.38,66.19,0.361,{"date":2418,"open":1261,"high":2419,"low":1261,"close":2420,"change":2421,"percent_change":1728,"volume":2422,"transactions":9,"vwap":2420},"2025-06-26",66.205,66.189,0.259,4500,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2426,"change":769,"percent_change":1733,"volume":2427,"transactions":9,"vwap":2426},"2025-06-25",66.11,65.93,32800,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":1020,"percent_change":113,"volume":2433,"transactions":9,"vwap":2432},"2025-06-24",65.66,66.080002,65.99,43400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2437},"2025-06-23",64.41,65.21,64.35,0.86,1.34,39100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2438,"change":1078,"percent_change":1740,"volume":2089,"transactions":9,"vwap":2438},"2025-06-20",64.87,64.9,64.33,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1496,"percent_change":2303,"volume":2452,"transactions":9,"vwap":2451},"2025-06-18",65.099998,64.688,64.75,11600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":1636,"transactions":9,"vwap":2458},"2025-06-17",65.040001,65.159,64.67,64.69,-0.75,-1.15,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":1893,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-16",65.27,65.54,65.44,0.94,10000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2197,"transactions":9,"vwap":2473},"2025-06-13",65.089996,65.36,64.79,64.83,-0.874,-1.33,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1968,"percent_change":619,"volume":1249,"transactions":9,"vwap":2481},"2025-06-12",65.65,65.78,65.61,65.704,{"date":2483,"open":2479,"high":2426,"low":2484,"close":2485,"change":762,"percent_change":2057,"volume":2486,"transactions":9,"vwap":2485},"2025-06-11",65.35,65.42,50900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":92,"percent_change":1020,"volume":2492,"transactions":9,"vwap":2490},"2025-06-10",65.37,65.74,65.29,88400,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":208,"volume":944,"transactions":9,"vwap":2497},"2025-06-09",65.15,65.39,65.23,-0.05,{"date":2500,"open":2501,"high":2502,"low":2470,"close":2503,"change":1020,"percent_change":929,"volume":1123,"transactions":9,"vwap":2503},"2025-06-06",65.24,65.38,65.28,{"date":2505,"open":2506,"high":2484,"low":2507,"close":2508,"change":459,"percent_change":319,"volume":2509,"transactions":9,"vwap":2508},"2025-06-05",65.17,64.3,64.5,5700,{"date":2511,"open":1208,"high":2495,"low":2512,"close":2513,"change":2514,"percent_change":636,"volume":2515,"transactions":9,"vwap":2513},"2025-06-04",64.73,65.080002,0.202,47000,{"date":2517,"open":2508,"high":1208,"low":2508,"close":2518,"change":2519,"percent_change":1893,"volume":2520,"transactions":9,"vwap":2518},"2025-06-03",64.878,0.393,7900,{"date":2522,"open":2523,"high":2524,"low":124,"close":2524,"change":2138,"percent_change":1913,"volume":2525,"transactions":9,"vwap":2524},"2025-06-02",63.76,64.485,185800,{"date":2527,"open":2528,"high":2446,"low":2529,"close":2530,"change":1344,"percent_change":412,"volume":2531,"transactions":9,"vwap":2530},"2025-05-30",64.087997,63.56,64.22,38400,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":636,"percent_change":41,"volume":1295,"transactions":9,"vwap":2536},"2025-05-29",64.43,64.19,64.42,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2540,"change":412,"percent_change":707,"volume":2541,"transactions":9,"vwap":2540},"2025-05-28",64.31,64.11,390900,{"date":2543,"open":2544,"high":2536,"low":2544,"close":2536,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2536},"2025-05-27",64.15,1.412,2.24,348600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":168,"volume":2555,"transactions":9,"vwap":2553},"2025-05-23",62.75,63.25,62.67,63.0079994,-0.452,106900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1014,"percent_change":978,"volume":2562,"transactions":9,"vwap":2561},"2025-05-22",63.61,63.83,63.42,63.46,30400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-05-21",64.040001,64.4,63.32,63.43,-0.95,-1.48,19600,{"date":2573,"open":2436,"high":2574,"low":2575,"close":2576,"change":1070,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-20",64.515,64.32,64.38,-0.39,69500,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-19",63.87,64.72,64.63,-0.025,-0.04,10400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2004,"volume":2594,"transactions":9,"vwap":2592},"2025-05-16",64.345,64.68,64.245,64.655,0.485,6700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":881,"percent_change":1363,"volume":1108,"transactions":9,"vwap":2600},"2025-05-15",63.78,64.27,63.72,64.17,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2360,"volume":2608,"transactions":9,"vwap":2606},"2025-05-14",64,64.050003,63.65,63.96,0.13,62200,{"date":2610,"open":2561,"high":2606,"low":2561,"close":2559,"change":1052,"percent_change":118,"volume":1015,"transactions":9,"vwap":2559},"2025-05-13",{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":383,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-05-12",63.099998,63.26,62.703,3.35,3800,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2621,"change":2303,"percent_change":2622,"volume":1174,"transactions":9,"vwap":2621},"2025-05-09",61.33,61.21,0.15,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2319,"volume":739,"transactions":9,"vwap":2627},"2025-05-08",60.97,61.58,61.12,0.36,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":1363,"percent_change":155,"volume":783,"transactions":9,"vwap":2632},"2025-05-07",60.56,60.76,60.43,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2633,"change":1963,"percent_change":1877,"volume":2638,"transactions":9,"vwap":2633},"2025-05-06",60.23,60.59,2154200,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":1070,"percent_change":1651,"volume":2644,"transactions":9,"vwap":2643},"2025-05-05",60.75,61.11,61,17700,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":1690,"percent_change":302,"volume":1094,"transactions":9,"vwap":2649},"2025-05-02",61.14,61.38,61.25,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":133,"percent_change":1330,"volume":2655,"transactions":9,"vwap":2654},"2025-05-01",60.96,60.25,60.33,13900,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":557,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-04-30",58.6,59.9,59.87,-0.03,80800,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":619,"percent_change":487,"volume":2668,"transactions":9,"vwap":2667},"2025-04-29",59.52,59.93,59.89,101600,{"date":2670,"open":2671,"high":2671,"low":2671,"close":2671,"change":228,"percent_change":557,"volume":2400,"transactions":9,"vwap":2671},"2025-04-28",59.46,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2675,"change":2076,"percent_change":2676,"volume":1195,"transactions":9,"vwap":2675},"2025-04-25",58.919,59.47,1.14,{"date":178,"open":2678,"high":2679,"low":174,"close":2679,"change":2680,"percent_change":2233,"volume":2681,"transactions":9,"vwap":2679},58.304,58.8,0.496,21200]