[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBUS":3,"homepage-market-summary":30,"stock-historical-PBUS":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PBUS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco MSCI USA ETF","Cboe BZX",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.9583,0.74948,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":20,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},78.21,78.09,78.4,78.06,77.74,0.47,0.6,439604.993213,63.029999,383583.2971582024,98.8,2270,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":23,"price":127,"is_up":12},"Energy","XLE",63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":20,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},53.75,449028,163895090.883867,42.72,"2025-04-24",[183,186,194,205,216,227,234,243,252,263,273,283,293,304,314,324,334,344,353,363,372,380,390,398,408,416,425,435,443,451,459,466,474,482,492,501,508,517,526,533,541,548,557,563,570,579,589,600,611,621,630,638,647,658,665,674,685,696,705,715,724,735,743,750,755,762,768,775,783,788,796,803,808,816,822,829,834,841,847,852,860,869,877,883,889,896,903,912,919,924,933,939,945,952,959,965,972,979,985,993,1001,1006,1012,1019,1025,1032,1039,1046,1053,1059,1067,1076,1082,1089,1096,1102,1108,1115,1122,1128,1136,1143,1150,1156,1163,1171,1179,1186,1193,1200,1207,1216,1223,1230,1239,1245,1253,1260,1269,1273,1281,1287,1295,1302,1308,1316,1324,1332,1340,1347,1353,1358,1364,1368,1375,1381,1387,1394,1399,1406,1413,1418,1424,1432,1438,1445,1450,1458,1466,1473,1479,1485,1493,1500,1506,1512,1515,1522,1529,1534,1543,1549,1556,1563,1568,1573,1576,1581,1589,1593,1598,1604,1608,1612,1618,1623,1628,1631,1637,1640,1646,1652,1657,1660,1665,1669,1675,1679,1684,1688,1694,1697,1702,1705,1710,1716,1722,1729,1737,1746,1752,1760,1766,1772,1779,1782,1786,1793,1798,1803,1808,1814,1818,1821,1827,1830,1837,1841,1846,1851,1857,1863,1870,1875,1881,1886,1891,1898,1904,1910,1914,1921,1925,1931,1935,1941,1946,1951,1957,1965,1970,1974,1976,1981,1986,1991,1995,2000,2006,2011,2015,2020,2026,2033,2039,2046,2052,2057,2063,2070,2076,2081,2086,2092,2097,2105,2109,2112,2119,2125,2132,2137,2144,2149,2155,2162,2169,2176,2180,2185,2190,2195,2201,2207,2212,2219,2226,2232,2238,2245,2250,2257,2263,2269,2275,2281,2289,2293,2300,2306,2313,2320,2327,2333,2340,2347,2353,2360,2367,2373,2381,2385,2391,2398,2404,2409,2415,2420,2426,2433,2440,2446,2452,2459,2467,2473,2480,2487,2494,2499,2506,2510,2517,2525,2532,2539,2546,2553,2559,2566,2573,2580,2585,2592,2600],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},1031,78.1358,{"date":187,"open":188,"high":189,"low":188,"close":22,"change":158,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",77.24,77.89,0.71,176228.183416,749,77.6015,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",77.28,77.48,76.94,77.19,0.62,0.81,105726.687329,717,77.0947,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",76.66,76.76,76.12,76.57,0.02,0.03,11743809.497564,4262,76.4786,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",76.89,77.15,76.47,76.55,-0.11,-0.14,871773.555738,2988,76.6283,{"date":228,"open":229,"high":229,"low":230,"close":207,"change":222,"percent_change":223,"volume":231,"transactions":232,"vwap":233},"2026-09-29",76.8,76.44,517879.383771,1510,76.6604,{"date":235,"open":236,"high":219,"low":237,"close":238,"change":239,"percent_change":171,"volume":240,"transactions":241,"vwap":242},"2026-09-28",76.97,76.595,76.77,-0.55,310120.780831,705,76.8051,{"date":244,"open":199,"high":245,"low":246,"close":247,"change":248,"percent_change":102,"volume":249,"transactions":250,"vwap":251},"2026-09-25",77.45,76.87,77.32,0.41,102605.139686,1067,77.3035,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",76.65,77.14,76.59,76.91,-0.09,-0.12,172332.676251,1398,76.9508,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",77.6,76.93,77,-0.61,-0.79,143596.213414,488,77.4109,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",77.745,77.755,77.5112,77.61,-0.01,114100.39012,537,77.6316,{"date":284,"open":236,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",77.72,76.92,77.62,1.02,1.33,180644.542789,1227,77.5216,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",76.52,76.62,76.28,76.6,0.07,0.09,2523483.35026,771,76.5926,{"date":305,"open":306,"high":237,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",76.5,76.22,76.53,0.88,1.16,337806.427189,2986,76.4892,{"date":315,"open":307,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",76.38,75.19,75.65,-0.32,-0.42,429204.253151,728,75.7002,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",76.21,75.865,75.97,-0.34,-0.45,57637.654845,595,75.9465,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",75.99,76.58,76.31,-0.36,-0.47,279102.885972,548,76.3056,{"date":345,"open":238,"high":346,"low":298,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",76.85,76.67,0.64,0.84,286830.519086,584,76.7595,{"date":354,"open":355,"high":307,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",76.07,75.9,76.03,-0.43,-0.56,390821.531471,2241,76.0681,{"date":364,"open":207,"high":365,"low":366,"close":367,"change":368,"percent_change":73,"volume":369,"transactions":370,"vwap":371},"2026-09-09",76.69,76.34,76.46,-0.39,170349.851068,1514,76.5188,{"date":373,"open":374,"high":375,"low":208,"close":346,"change":320,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",77.21,77.22,-0.54,102376.465797,884,76.9727,{"date":381,"open":382,"high":383,"low":255,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",77.33,77.49,77.27,-0.31,-0.4,55200.328311,456,77.2513,{"date":391,"open":267,"high":287,"low":392,"close":393,"change":122,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",76.96,77.58,1.17,168606.905321,1320,77.47,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",76.385,76.79,76.68,0.29,0.38,54827.68417,517,76.6565,{"date":409,"open":410,"high":254,"low":411,"close":412,"change":340,"percent_change":268,"volume":413,"transactions":414,"vwap":415},"2026-09-01",76.36,76.159,76.39,65743.079301,575,76.3575,{"date":417,"open":198,"high":418,"low":419,"close":420,"change":421,"percent_change":358,"volume":422,"transactions":423,"vwap":424},"2026-08-31",77.02,76.7199,76.86,-0.33,98756.255389,722,76.9005,{"date":426,"open":427,"high":428,"low":429,"close":199,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",77.44,77.76,77.07,-0.19,-0.25,149576.961474,1364,77.2783,{"date":436,"open":429,"high":197,"low":437,"close":438,"change":158,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",76.98,77.38,0.72,136074.23939,697,77.313,{"date":444,"open":298,"high":266,"low":298,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",76.83,0.06,0.08,1025273.498552,329,76.8107,{"date":452,"open":453,"high":454,"low":298,"close":238,"change":455,"percent_change":89,"volume":456,"transactions":457,"vwap":458},"2026-08-25",76.84,76.9,0.17,273473.104259,778,76.7901,{"date":460,"open":461,"high":462,"low":306,"close":298,"change":430,"percent_change":431,"volume":463,"transactions":464,"vwap":465},"2026-08-24",76.74,76.759,75104.383151,713,76.6254,{"date":467,"open":468,"high":286,"low":469,"close":401,"change":470,"percent_change":23,"volume":471,"transactions":472,"vwap":473},"2026-08-21",76.845,76.6599,0.36,26657.409464,319,76.8302,{"date":475,"open":468,"high":476,"low":477,"close":477,"change":66,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",77.025,76.43,-0.93,50040.434109,376,76.6952,{"date":483,"open":484,"high":485,"low":486,"close":219,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",77.36,77.39,77.05,0.21,0.27,37982.240802,361,77.228,{"date":493,"open":494,"high":495,"low":266,"close":198,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",77.01,77.135,-0.57,-0.74,89799.10965,1244,77.0308,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":386,"percent_change":73,"volume":505,"transactions":506,"vwap":507},"2026-08-17",77.88,77.51,37378.190696,348,77.6098,{"date":509,"open":21,"high":510,"low":511,"close":512,"change":513,"percent_change":112,"volume":514,"transactions":515,"vwap":516},"2026-08-14",78.1399,77.82,77.91,-0.13,120733.467602,990,77.8976,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":52,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",77.75,78.22,78.04,0.63,885219.685943,597,78.0505,{"date":527,"open":511,"high":511,"low":245,"close":528,"change":107,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",77.55,0.31,48645.519065,492,77.5702,{"date":534,"open":535,"high":535,"low":375,"close":536,"change":537,"percent_change":385,"volume":538,"transactions":539,"vwap":540},"2026-08-11",77.64,77.31,-0.24,56883.922719,480,77.3787,{"date":542,"open":245,"high":428,"low":245,"close":528,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",-0.06,-0.08,161093.860305,1524,77.5589,{"date":549,"open":550,"high":535,"low":551,"close":278,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",77.35,77.29,0.56,0.73,36079.263269,516,77.5369,{"date":558,"open":375,"high":484,"low":236,"close":486,"change":559,"percent_change":513,"volume":560,"transactions":561,"vwap":562},"2026-08-06",-0.1,44233.075542,426,77.0968,{"date":564,"open":565,"high":566,"low":219,"close":219,"change":430,"percent_change":431,"volume":567,"transactions":568,"vwap":569},"2026-08-05",77.71,77.83,129549.111214,1035,77.3339,{"date":571,"open":572,"high":504,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",76.32,77.34,1.36,1.79,60908.633551,574,77.2075,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",75.26,76.06,75.98,1.1,1.47,62307.15056,696,75.9202,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",74.79,75.06,74.04,74.88,0.52,0.7,81616.822858,1892,74.6522,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",73.78,74.45,73.7,74.36,1.18,1.61,121306.152645,659,74.2443,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",74.255,74.53,73.18,-1.18,-1.59,89953.329024,1020,73.8056,{"date":622,"open":623,"high":624,"low":625,"close":605,"change":626,"percent_change":529,"volume":627,"transactions":628,"vwap":629},"2026-07-28",74.05,74.5199,73.89,0.23,114002.531266,673,74.3511,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":446,"percent_change":447,"volume":635,"transactions":636,"vwap":637},"2026-07-27",74.66,73.86,74.13,39563.15885,504,74.0908,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":299,"percent_change":300,"volume":644,"transactions":645,"vwap":646},"2026-07-24",74.12,74.54,73.969,74.07,62390.665263,559,74.21,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",74.15,74.415,73.73,74,-0.98,-1.31,335062.611776,3282,73.9882,{"date":659,"open":660,"high":317,"low":594,"close":661,"change":258,"percent_change":259,"volume":662,"transactions":663,"vwap":664},"2026-07-22",74.94,74.98,710639.853865,3003,74.97,{"date":666,"open":667,"high":668,"low":632,"close":669,"change":670,"percent_change":122,"volume":671,"transactions":672,"vwap":673},"2026-07-21",74.8,75.1,75.07,0.67,811261.187545,664,75.0654,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",74.75,75.09,74.395,74.4,-0.2,-0.27,82630.078158,638,74.6533,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",74.32,74.93,74.31,74.6,-0.68,-0.9,191898.635985,610,74.6927,{"date":697,"open":698,"high":699,"low":669,"close":700,"change":701,"percent_change":376,"volume":702,"transactions":703,"vwap":704},"2026-07-16",75.35,75.68,75.28,-0.41,176042.945182,1241,75.3747,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":487,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",75.76,75.8,75.29,75.69,0.28,47820.952832,458,75.5926,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":23,"volume":721,"transactions":722,"vwap":723},"2026-07-14",75.55,75.18,75.48,0.35,84037.244419,556,75.4392,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",75.33,75.57,75.045,75.13,-0.58,-0.77,96382.217429,772,75.253,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":711,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-10",75.42,75.73,75.099998,75.71,0.37,39700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":522,"percent_change":349,"volume":749,"transactions":9,"vwap":748},"2026-07-09",75.040001,75.449,74.9,75.43,34100,{"date":751,"open":632,"high":752,"low":753,"close":667,"change":681,"percent_change":339,"volume":754,"transactions":9,"vwap":667},"2026-07-08",74.85,74.25,84500,{"date":756,"open":757,"high":757,"low":758,"close":669,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":669},"2026-07-07",75.31,74.84,-0.29,-0.38,127900,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":522,"percent_change":349,"volume":767,"transactions":9,"vwap":766},"2026-07-06",75,75.52,75.36,238700,{"date":769,"open":664,"high":770,"low":771,"close":772,"change":773,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-02",75.315,74.26,74.73,0.01,556800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":259,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-01",74.62,75.16,74.44,74.72,-0.16,3086500,{"date":784,"open":771,"high":785,"low":771,"close":758,"change":96,"percent_change":786,"volume":787,"transactions":9,"vwap":758},"2026-06-30",74.975,0.69,3017300,{"date":789,"open":652,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",74.37,73.42,74.33,0.94,1.28,1198300,{"date":797,"open":798,"high":602,"low":799,"close":800,"change":801,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",72.88,72.81,73.39,0,779300,{"date":804,"open":643,"high":643,"low":805,"close":800,"change":222,"percent_change":806,"volume":807,"transactions":9,"vwap":800},"2026-06-25",73.16,-0.15,98900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":559,"volume":815,"transactions":9,"vwap":813},"2026-06-24",73.6,74.16,73.3,73.5,-0.07,157500,{"date":817,"open":812,"high":640,"low":812,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",73.57,-1.05,-1.41,368300,{"date":823,"open":824,"high":825,"low":826,"close":777,"change":339,"percent_change":827,"volume":828,"transactions":9,"vwap":777},"2026-06-22",74.82,75.14,74.46,-0.48,137600,{"date":830,"open":831,"high":825,"low":780,"close":661,"change":786,"percent_change":832,"volume":833,"transactions":9,"vwap":661},"2026-06-18",75.135,0.93,117400,{"date":835,"open":700,"high":698,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",74.080002,74.29,-0.85,-1.13,263000,{"date":842,"open":843,"high":844,"low":845,"close":825,"change":376,"percent_change":171,"volume":846,"transactions":9,"vwap":825},"2026-06-16",75.595,75.7,75.12,303700,{"date":848,"open":770,"high":708,"low":770,"close":699,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":699},"2026-06-15",1.375,1.85,981000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":96,"volume":859,"transactions":9,"vwap":857},"2026-06-12",74.19,74.47,73.69,74.305,0.375,59400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",73.010002,74.14,72.63,73.93,1.29,1.78,259900,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",73.36,73.995,72.64,-1.24,-1.68,547300,{"date":878,"open":879,"high":594,"low":880,"close":881,"change":537,"percent_change":319,"volume":882,"transactions":9,"vwap":881},"2026-06-09",74.42,72.4,73.88,275700,{"date":884,"open":885,"high":780,"low":886,"close":640,"change":887,"percent_change":81,"volume":888,"transactions":9,"vwap":640},"2026-06-08",74.35,74.059998,0.25,150300,{"date":890,"open":581,"high":891,"low":602,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",75.47,73.87,-2.08,-2.74,155600,{"date":897,"open":898,"high":355,"low":766,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",75.365,75.95,0.33,0.44,90000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",76.019997,76.035004,75.56,75.62,-0.49,-0.64,71200,{"date":913,"open":914,"high":307,"low":915,"close":916,"change":82,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-02",75.83,75.82,76.11,0.18,254100,{"date":920,"open":921,"high":922,"low":921,"close":328,"change":887,"percent_change":900,"volume":923,"transactions":9,"vwap":328},"2026-06-01",75.64,76.13,789300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",75.765,75.89,75.61,75.72,0.11,0.15,1202200,{"date":934,"open":935,"high":921,"low":936,"close":928,"change":136,"percent_change":937,"volume":938,"transactions":9,"vwap":928},"2026-05-28",75.15,75.050003,0.61,190500,{"date":940,"open":718,"high":941,"low":942,"close":935,"change":151,"percent_change":943,"volume":944,"transactions":9,"vwap":935},"2026-05-27",75.23,74.95,0.05,74800,{"date":946,"open":825,"high":757,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-26",74.995,75.11,0.4,0.54,144100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":470,"percent_change":45,"volume":958,"transactions":9,"vwap":957},"2026-05-22",74.91,75.010002,74.61,74.71,244500,{"date":960,"open":633,"high":961,"low":633,"close":885,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":885},"2026-05-21",74.58,0.1,0.13,83500,{"date":966,"open":967,"high":771,"low":968,"close":753,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":753},"2026-05-20",73.58,73.52,0.8,1.09,289900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":340,"percent_change":910,"volume":978,"transactions":9,"vwap":977},"2026-05-19",73.55,73.82,73.24,73.45,133600,{"date":980,"open":981,"high":863,"low":982,"close":983,"change":279,"percent_change":279,"volume":984,"transactions":9,"vwap":983},"2026-05-18",74.040001,73.41,73.92,86900,{"date":986,"open":987,"high":988,"low":989,"close":865,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":865},"2026-05-15",74.019997,74.338,73.91,-0.96,-1.28,40300,{"date":994,"open":995,"high":996,"low":855,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",74.48,75.025002,74.89,0.57,0.77,268000,{"date":1002,"open":1003,"high":826,"low":1004,"close":687,"change":52,"percent_change":1005,"volume":944,"transactions":9,"vwap":687},"2026-05-13",73.85,73.66,0.66,{"date":1007,"open":1008,"high":983,"low":1009,"close":1010,"change":223,"percent_change":430,"volume":1011,"transactions":9,"vwap":1010},"2026-05-12",73.64,73.23,73.83,875800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":89,"volume":1018,"transactions":9,"vwap":1016},"2026-05-11",73.67,74.11,73.97,0.16,134900,{"date":1020,"open":1021,"high":975,"low":1004,"close":1022,"change":38,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-08",73.72,73.81,0.79,35100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1009,"change":329,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1009},"2026-05-07",73.65,73.68,73.13,-0.46,44100,{"date":1033,"open":1034,"high":810,"low":1035,"close":818,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":818},"2026-05-06",73,72.99,1.05,1.45,190900,{"date":1040,"open":1041,"high":864,"low":1042,"close":1043,"change":24,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",72.34,72.32,72.52,0.83,133900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":537,"percent_change":421,"volume":1052,"transactions":9,"vwap":1051},"2026-05-04",72.080002,72.355,71.65,71.92,239400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":931,"percent_change":487,"volume":1058,"transactions":9,"vwap":1057},"2026-05-01",72.39,72.62,72.16,70400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":439,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-30",71.61,72.099998,71.26,72.010002,1.01,418900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",71.23,71.31,70.96,71.29,-0.02,-0.03,97300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1070,"change":319,"percent_change":330,"volume":1081,"transactions":9,"vwap":1070},"2026-04-28",71.22,71.43,71.029999,671600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":930,"percent_change":931,"volume":1088,"transactions":9,"vwap":1087},"2026-04-27",71.39,71.69,71.37,71.63,92400,{"date":1090,"open":1078,"high":1091,"low":1092,"close":1093,"change":45,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",71.58,71.07,71.52,0.68,37100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1098,"change":759,"percent_change":701,"volume":1101,"transactions":9,"vwap":1098},"2026-04-23",71.040001,71.34,70.41,138500,{"date":1103,"open":1092,"high":1104,"low":1080,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-22",71.33,0.78,1.11,86100,{"date":1109,"open":1070,"high":1110,"low":1111,"close":1112,"change":1030,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-21",71.32,70.45,70.55,-0.65,118600,{"date":1116,"open":1098,"high":1117,"low":1118,"close":1119,"change":806,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-20",71.15,70.78,71.010002,-0.21,219100,{"date":1123,"open":1124,"high":1099,"low":1124,"close":1125,"change":309,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-17",70.68,71.16,1.25,60800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":963,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-16",70.19,70.38,70.050003,70.28,0.19,67200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":552,"percent_change":969,"volume":1142,"transactions":9,"vwap":1141},"2026-04-15",69.645,70.165,69.54,70.15,55000,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",68.89,69.59,0.91,1.32,335500,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":786,"percent_change":1065,"volume":1155,"transactions":9,"vwap":1154},"2026-04-13",67.78,68.72,68.68,151400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":559,"percent_change":806,"volume":1162,"transactions":9,"vwap":1161},"2026-04-10",68.21,68.26,67.93,67.99,68800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":38,"volume":1170,"transactions":9,"vwap":1168},"2026-04-09",67.58,68.17,67.5,68.089996,0.39,61100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1173,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1173},"2026-04-08",67.7,67.785,67.28,1.68,2.54,232000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1073,"percent_change":1074,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",65.77,66.059998,65.24,66.019997,169400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":52,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",65.74,66.040001,65.7,0.32,284000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":299,"percent_change":930,"volume":1199,"transactions":9,"vwap":1198},"2026-04-02",64.68,65.9,64.64,65.72,192300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":45,"percent_change":88,"volume":1206,"transactions":9,"vwap":1205},"2026-04-01",65.59,65.97,65.435,65.65,1297800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",63.98,65.27,63.94,65.17,1.84,2.91,1145600,{"date":1217,"open":1218,"high":1219,"low":26,"close":1220,"change":430,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",63.99,64.19,63.33,-0.3,650100,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":839,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-27",64.4,63.43,63.52,-1.75,50300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",65.26,65.6,64.61,64.65,-1.12,-1.7,98300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1181,"change":1169,"percent_change":24,"volume":1244,"transactions":9,"vwap":1181},"2026-03-25",66.11,66.16,65.55,162700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":759,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-24",65.23,65.775,65.11,65.38,-0.44,121500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":102,"percent_change":201,"volume":1259,"transactions":9,"vwap":1258},"2026-03-23",65.76,66.36,65.515,65.67,180600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-20",65.86,65.99,64.792,65.14,-0.97,-1.47,121400,{"date":1270,"open":1205,"high":1271,"low":1205,"close":1241,"change":781,"percent_change":537,"volume":1272,"transactions":9,"vwap":1241},"2026-03-19",66.38,101700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":692,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-18",67.010002,67.080002,66.25,66.27,-1.34,200700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":963,"percent_change":1134,"volume":1286,"transactions":9,"vwap":1285},"2026-03-17",67.49,67.56,67.17,111200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":190,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-16",66.87,67.32,66.86,67.040001,1.07,94700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":368,"percent_change":730,"volume":1301,"transactions":9,"vwap":1300},"2026-03-13",67.044998,67.33,66.26,66.33,120200,{"date":1303,"open":1304,"high":1175,"low":1305,"close":1305,"change":819,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-12",67.25,66.72,-1.55,210100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":814,"volume":1315,"transactions":9,"vwap":1313},"2026-03-11",67.89,68.13,67.48,67.77,-0.05,158300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":806,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-10",67.895,68.47,67.62,67.82,-0.22,467400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":24,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-09",66.62,68.080002,66.39,67.97,0.89,2234900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":654,"volume":1339,"transactions":9,"vwap":1337},"2026-03-06",67.38,67.72,67.29,67.37,-0.893,29600,{"date":1341,"open":1342,"high":1154,"low":1343,"close":1344,"change":1345,"percent_change":730,"volume":1346,"transactions":9,"vwap":1344},"2026-03-05",68.325,67.68,68.263,-0.397,447800,{"date":1348,"open":1159,"high":1349,"low":1350,"close":1351,"change":102,"percent_change":1105,"volume":1352,"transactions":9,"vwap":1351},"2026-03-04",68.82,68.11,68.66,74300,{"date":1354,"open":1320,"high":1355,"low":1356,"close":1311,"change":910,"percent_change":478,"volume":1357,"transactions":9,"vwap":1311},"2026-03-03",68.37,67.084999,261800,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":300,"percent_change":963,"volume":1363,"transactions":9,"vwap":1362},"2026-03-02",67.86,68.98,68.77,160100,{"date":1365,"open":1366,"high":1362,"low":1367,"close":1154,"change":319,"percent_change":1030,"volume":1038,"transactions":9,"vwap":1154},"2026-02-27",68.43,68.365,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1030,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-26",69.435,68.56,69,-0.66,235400,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":200,"percent_change":122,"volume":1380,"transactions":9,"vwap":1379},"2026-02-25",69.099998,69.47,69.46,94900,{"date":1382,"open":1383,"high":1384,"low":1350,"close":1385,"change":102,"percent_change":1105,"volume":1386,"transactions":9,"vwap":1385},"2026-02-24",68.3,68.92,68.84,76100,{"date":1388,"open":1389,"high":1377,"low":1390,"close":1391,"change":497,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-23",68.81,68.12,68.31,-1.07,681700,{"date":1395,"open":1396,"high":1377,"low":1396,"close":1397,"change":45,"percent_change":596,"volume":1398,"transactions":9,"vwap":1397},"2026-02-20",68.44,69.050003,223500,{"date":1400,"open":1401,"high":1402,"low":1391,"close":1403,"change":1404,"percent_change":681,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",68.53,68.75,68.57,-0.185,176600,{"date":1407,"open":1408,"high":1409,"low":1319,"close":1410,"change":1411,"percent_change":136,"volume":1412,"transactions":9,"vwap":1410},"2026-02-18",68.63,69.040001,68.755,0.315,251000,{"date":1414,"open":1415,"high":1416,"low":1335,"close":1396,"change":1017,"percent_change":626,"volume":1417,"transactions":9,"vwap":1396},"2026-02-17",68.099998,68.59,148500,{"date":1419,"open":1159,"high":1420,"low":1421,"close":1422,"change":943,"percent_change":299,"volume":1423,"transactions":9,"vwap":1422},"2026-02-13",68.73,68.0049973,68.28,108500,{"date":1425,"open":1146,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",69.63,68.165,68.23,-1.14,-1.64,166800,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":211,"percent_change":212,"volume":1437,"transactions":9,"vwap":1436},"2026-02-11",69.86,69.22,69.37,77200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":537,"percent_change":329,"volume":1444,"transactions":9,"vwap":1443},"2026-02-10",69.72,69.795,69.34,69.35,60300,{"date":1446,"open":1397,"high":1447,"low":1448,"close":1146,"change":1169,"percent_change":552,"volume":1449,"transactions":9,"vwap":1146},"2026-02-09",69.715,68.96,229800,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-06",68.19,69.345,69.2,1.37,2.02,1632900,{"date":1459,"open":1350,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-05",68.45,67.685,67.83,-0.87,-1.27,52000,{"date":1467,"open":1468,"high":1469,"low":1383,"close":1470,"change":701,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-04",69.13,69.23,68.7,-0.59,1019600,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":268,"percent_change":1463,"volume":1478,"transactions":9,"vwap":1477},"2026-02-03",69.81,68.55,69.11,815900,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1440,"change":1483,"percent_change":552,"volume":1484,"transactions":9,"vwap":1440},"2026-02-02",69.089996,69.84,0.385,814700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":386,"volume":1492,"transactions":9,"vwap":1490},"2026-01-30",69.51,69.53,68.88,69.335,-0.275,207400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":430,"percent_change":681,"volume":1499,"transactions":9,"vwap":1498},"2026-01-29",69.79,69.91,68.69,69.61,739900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1073,"percent_change":1074,"volume":1352,"transactions":9,"vwap":1505},"2026-01-28",69.96,70.029999,69.65,69.8,{"date":1507,"open":1440,"high":1508,"low":1509,"close":1510,"change":529,"percent_change":59,"volume":1511,"transactions":9,"vwap":1510},"2026-01-27",69.915,69.605,69.82,510000,{"date":1513,"open":1469,"high":1138,"low":1469,"close":1487,"change":741,"percent_change":950,"volume":1514,"transactions":9,"vwap":1487},"2026-01-26",75300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1073,"percent_change":1074,"volume":1521,"transactions":9,"vwap":1520},"2026-01-23",69.059998,69.32,68.97,69.14,199700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1169,"percent_change":998,"volume":1528,"transactions":9,"vwap":1527},"2026-01-22",69.31,69.33,68.967,69.16,1790000,{"date":1530,"open":1531,"high":1477,"low":1532,"close":1362,"change":1023,"percent_change":310,"volume":1533,"transactions":9,"vwap":1362},"2026-01-21",68.24,68.059998,80600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-20",68.33,68.71,67.905,67.98,-1.46,-2.1,174000,{"date":1544,"open":1545,"high":1545,"low":1518,"close":1546,"change":1547,"percent_change":543,"volume":1548,"transactions":9,"vwap":1546},"2026-01-16",69.67,69.44,-0.04,44500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1134,"percent_change":488,"volume":1555,"transactions":9,"vwap":1554},"2026-01-15",69.76,69.83,69.39,69.48,210000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":421,"percent_change":340,"volume":1562,"transactions":9,"vwap":1561},"2026-01-14",69.28,69.4,68.91,69.29,166600,{"date":1564,"open":1565,"high":1565,"low":1378,"close":1566,"change":1120,"percent_change":1221,"volume":1567,"transactions":9,"vwap":1566},"2026-01-13",69.9,69.62,79800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1552,"change":1017,"percent_change":626,"volume":1572,"transactions":9,"vwap":1552},"2026-01-12",69.27,69.88,2116800,{"date":1574,"open":1559,"high":1475,"low":1435,"close":1545,"change":1169,"percent_change":552,"volume":1575,"transactions":9,"vwap":1545},"2026-01-09",241800,{"date":1577,"open":1578,"high":1579,"low":1481,"close":1558,"change":1073,"percent_change":1074,"volume":1580,"transactions":9,"vwap":1558},"2026-01-08",69.36,69.375,3865100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":421,"volume":1588,"transactions":9,"vwap":1586},"2026-01-07",69.5,69.705,69.265,69.3,-0.23,139000,{"date":1590,"open":1520,"high":1140,"low":1481,"close":1488,"change":1591,"percent_change":200,"volume":1592,"transactions":9,"vwap":1488},"2026-01-06",0.43,82000,{"date":1594,"open":1595,"high":1596,"low":1526,"close":1377,"change":52,"percent_change":190,"volume":1597,"transactions":9,"vwap":1377},"2026-01-05",69.019997,69.26,107300,{"date":1599,"open":1145,"high":1600,"low":1601,"close":1602,"change":1017,"percent_change":626,"volume":1603,"transactions":9,"vwap":1602},"2026-01-02",68.95,68.29,68.61,1101000,{"date":1605,"open":1448,"high":1519,"low":1396,"close":1460,"change":376,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1460},"2025-12-31",-0.78,947600,{"date":1609,"open":1409,"high":1468,"low":1600,"close":1610,"change":544,"percent_change":259,"volume":1611,"transactions":9,"vwap":1610},"2025-12-30",68.99,55200,{"date":1613,"open":1610,"high":1435,"low":1614,"close":1615,"change":1616,"percent_change":760,"volume":1617,"transactions":9,"vwap":1615},"2025-12-29",68.905,69.07,-0.26,43100,{"date":1619,"open":1436,"high":1620,"low":1621,"close":1525,"change":279,"percent_change":279,"volume":1622,"transactions":9,"vwap":1525},"2025-12-26",69.416,69.25,27400,{"date":1624,"open":1468,"high":1553,"low":1625,"close":1442,"change":487,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1442},"2025-12-24",69.12,0.3,58900,{"date":1629,"open":1497,"high":1468,"low":1497,"close":1468,"change":81,"percent_change":52,"volume":1630,"transactions":9,"vwap":1468},"2025-12-23",179800,{"date":1632,"open":1633,"high":1634,"low":1602,"close":1635,"change":626,"percent_change":81,"volume":1636,"transactions":9,"vwap":1635},"2025-12-22",68.64,68.85,68.79,148600,{"date":1638,"open":1327,"high":1639,"low":1327,"close":1371,"change":200,"percent_change":1147,"volume":1162,"transactions":9,"vwap":1371},"2025-12-19",68.6,{"date":1641,"open":1329,"high":1536,"low":1642,"close":1643,"change":158,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-18",67.76,67.94,0.82,1531800,{"date":1647,"open":1648,"high":1355,"low":1649,"close":1650,"change":731,"percent_change":839,"volume":1651,"transactions":9,"vwap":1650},"2025-12-17",68.25,67.375,67.39,392500,{"date":1653,"open":1311,"high":1355,"low":1654,"close":1655,"change":806,"percent_change":1322,"volume":1656,"transactions":9,"vwap":1655},"2025-12-16",67.79,68.16,1046300,{"date":1658,"open":1635,"high":1635,"low":1531,"close":1391,"change":513,"percent_change":430,"volume":1659,"transactions":9,"vwap":1391},"2025-12-15",79500,{"date":1661,"open":1615,"high":1662,"low":1663,"close":1396,"change":269,"percent_change":1429,"volume":1664,"transactions":9,"vwap":1396},"2025-12-12",69.18,68.2,2772200,{"date":1666,"open":1635,"high":1469,"low":1476,"close":1469,"change":917,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1469},"2025-12-11",0.26,95300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1397,"change":59,"percent_change":1005,"volume":1674,"transactions":9,"vwap":1397},"2025-12-10",68.62,69.21,68.471,1242300,{"date":1676,"open":1408,"high":1634,"low":1677,"close":1639,"change":258,"percent_change":513,"volume":1678,"transactions":9,"vwap":1639},"2025-12-09",68.58,89400,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1497,"change":680,"percent_change":759,"volume":1683,"transactions":9,"vwap":1497},"2025-12-08",69.029999,68.5,1043100,{"date":1685,"open":1448,"high":1527,"low":1686,"close":1145,"change":300,"percent_change":963,"volume":1687,"transactions":9,"vwap":1145},"2025-12-05",68.805,102100,{"date":1689,"open":1690,"high":1690,"low":1682,"close":1691,"change":447,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-04",68.815,68.8,0.12,990500,{"date":1695,"open":1367,"high":1691,"low":1367,"close":1153,"change":626,"percent_change":81,"volume":1696,"transactions":9,"vwap":1153},"2025-12-03",91300,{"date":1698,"open":1403,"high":1699,"low":1391,"close":1700,"change":917,"percent_change":1667,"volume":1701,"transactions":9,"vwap":1700},"2025-12-02",68.67,68.49,420000,{"date":1703,"open":1452,"high":1677,"low":1452,"close":1391,"change":319,"percent_change":340,"volume":1704,"transactions":9,"vwap":1391},"2025-12-01",20100,{"date":1706,"open":1707,"high":1351,"low":1708,"close":1408,"change":470,"percent_change":102,"volume":1709,"transactions":9,"vwap":1408},"2025-11-28",68.42,68.39,907900,{"date":1711,"open":1712,"high":1707,"low":1712,"close":1713,"change":1714,"percent_change":88,"volume":1715,"transactions":9,"vwap":1713},"2025-11-26",68.010002,68.27,0.5,96900,{"date":1717,"open":1718,"high":1719,"low":1305,"close":1313,"change":1005,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1313},"2025-11-25",67.12,67.88,0.98,979500,{"date":1723,"open":1724,"high":1304,"low":1725,"close":1726,"change":1727,"percent_change":585,"volume":1728,"transactions":9,"vwap":1726},"2025-11-24",66.57,66.55,67.11,0.97,145600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":24,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-21",65.79,66.68,65.52,66.14,0.92,30600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-20",67.67,67.85,65.48,65.54,-1.01,-1.52,216900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1725,"change":487,"percent_change":1191,"volume":1751,"transactions":9,"vwap":1725},"2025-11-19",66.31,67.019997,66.19,979300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1606,"volume":1759,"transactions":9,"vwap":1757},"2025-11-18",66.48,66.798,65.89,66.34,-0.52,141800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1291,"change":268,"percent_change":692,"volume":1765,"transactions":9,"vwap":1291},"2025-11-17",67.27,67.69,66.52,317500,{"date":1767,"open":1768,"high":1740,"low":1769,"close":1770,"change":1314,"percent_change":814,"volume":1771,"transactions":9,"vwap":1770},"2025-11-14",66.76,66.64,67.47,122000,{"date":1773,"open":1166,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1237,"volume":1778,"transactions":9,"vwap":1776},"2025-11-13",68.35,67.4,67.52,-1.17,53100,{"date":1780,"open":1384,"high":1384,"low":1319,"close":1497,"change":151,"percent_change":446,"volume":1781,"transactions":9,"vwap":1497},"2025-11-12",280500,{"date":1783,"open":1355,"high":1537,"low":1648,"close":1784,"change":1017,"percent_change":626,"volume":1785,"transactions":9,"vwap":1784},"2025-11-11",68.65,15300,{"date":1787,"open":1788,"high":1789,"low":1160,"close":1700,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1700},"2025-11-10",68.095001,68.588,1.03,1.53,703100,{"date":1794,"open":1795,"high":1796,"low":1754,"close":1796,"change":962,"percent_change":931,"volume":1797,"transactions":9,"vwap":1796},"2025-11-07",67.059998,67.46,39400,{"date":1799,"open":1350,"high":1350,"low":1800,"close":1801,"change":1606,"percent_change":1429,"volume":1802,"transactions":9,"vwap":1801},"2025-11-06",67.22,67.36,270500,{"date":1804,"open":1740,"high":1805,"low":1321,"close":1806,"change":626,"percent_change":81,"volume":1807,"transactions":9,"vwap":1806},"2025-11-05",68.46,68.14,157100,{"date":1809,"open":1643,"high":1810,"low":1360,"close":1811,"change":1812,"percent_change":616,"volume":1813,"transactions":9,"vwap":1811},"2025-11-04",68.38,67.91,-0.81,86000,{"date":1815,"open":1816,"high":1519,"low":1396,"close":1153,"change":962,"percent_change":931,"volume":1817,"transactions":9,"vwap":1153},"2025-11-03",68.963,114100,{"date":1819,"open":1600,"high":1600,"low":1774,"close":1671,"change":107,"percent_change":720,"volume":1820,"transactions":9,"vwap":1671},"2025-10-31",54300,{"date":1822,"open":1470,"high":1823,"low":1355,"close":1810,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1810},"2025-10-30",68.942,-0.8,-1.16,38800,{"date":1828,"open":1524,"high":1436,"low":1420,"close":1662,"change":447,"percent_change":1692,"volume":1829,"transactions":9,"vwap":1662},"2025-10-29",145500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1377,"change":82,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1377},"2025-10-28",69.17,69.295,68.93,0.2,35400,{"date":1838,"open":1402,"high":1361,"low":1351,"close":1448,"change":349,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1448},"2025-10-27",1.23,44300,{"date":1842,"open":1843,"high":1648,"low":1844,"close":1390,"change":950,"percent_change":969,"volume":1845,"transactions":9,"vwap":1390},"2025-10-24",68.155,68.07,22500,{"date":1847,"open":1726,"high":1848,"low":1726,"close":1165,"change":1849,"percent_change":522,"volume":1850,"transactions":9,"vwap":1165},"2025-10-23",67.675,0.42,156800,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":386,"percent_change":1471,"volume":1856,"transactions":9,"vwap":1855},"2025-10-22",67.74,66.725,67.16,355100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1284,"change":773,"percent_change":773,"volume":1862,"transactions":9,"vwap":1284},"2025-10-21",67.565,67.71,67.41,1066000,{"date":1864,"open":1718,"high":1865,"low":1718,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-20",67.61,67.55,0.765,1.15,254000,{"date":1871,"open":1748,"high":1872,"low":1277,"close":1873,"change":1411,"percent_change":23,"volume":1874,"transactions":9,"vwap":1873},"2025-10-17",66.84,66.785,334500,{"date":1876,"open":1877,"high":1878,"low":1241,"close":1879,"change":1251,"percent_change":1373,"volume":1880,"transactions":9,"vwap":1879},"2025-10-16",67.089996,67.199,66.47,19400,{"date":1882,"open":1726,"high":1883,"low":1757,"close":1884,"change":403,"percent_change":901,"volume":1885,"transactions":9,"vwap":1884},"2025-10-15",67.42,66.91,24300,{"date":1887,"open":1888,"high":1889,"low":1188,"close":1326,"change":544,"percent_change":259,"volume":1890,"transactions":9,"vwap":1326},"2025-10-14",66.07,66.99,191500,{"date":1892,"open":1893,"high":1872,"low":1894,"close":1895,"change":174,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-13",66.54,66.4,66.7,1.52,228100,{"date":1899,"open":1900,"high":1173,"low":1190,"close":1190,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1190},"2025-10-10",67.6,-1.787,-2.65,46000,{"date":1905,"open":1906,"high":1906,"low":1298,"close":1907,"change":1908,"percent_change":1221,"volume":1909,"transactions":9,"vwap":1907},"2025-10-09",67.73,67.487,-0.203,40400,{"date":1911,"open":1776,"high":1860,"low":1912,"close":1763,"change":1169,"percent_change":38,"volume":1913,"transactions":9,"vwap":1763},"2025-10-08",67.343,35200,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":701,"volume":1920,"transactions":9,"vwap":1918},"2025-10-07",67.75,67.145,67.3,-0.28,71100,{"date":1922,"open":1739,"high":1739,"low":1923,"close":1165,"change":488,"percent_change":949,"volume":1924,"transactions":9,"vwap":1165},"2025-10-06",67.44,25600,{"date":1926,"open":1923,"high":1927,"low":1928,"close":1929,"change":1547,"percent_change":543,"volume":1930,"transactions":9,"vwap":1929},"2025-10-03",67.66,67.24,67.31,45500,{"date":1932,"open":1167,"high":1167,"low":1933,"close":1934,"change":299,"percent_change":962,"volume":1444,"transactions":9,"vwap":1934},"2025-10-02",67.099998,67.35,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1175,"change":626,"percent_change":81,"volume":1940,"transactions":9,"vwap":1175},"2025-10-01",66.8,67.34,66.745,2922500,{"date":1942,"open":1732,"high":1795,"low":1943,"close":1944,"change":403,"percent_change":1591,"volume":1945,"transactions":9,"vwap":1944},"2025-09-30",66.56,67.050003,1217300,{"date":1947,"open":1948,"high":1949,"low":1769,"close":1768,"change":931,"percent_change":626,"volume":1950,"transactions":9,"vwap":1768},"2025-09-29",66.92,66.94,50400,{"date":1952,"open":1953,"high":1326,"low":1954,"close":1955,"change":248,"percent_change":200,"volume":1956,"transactions":9,"vwap":1955},"2025-09-26",66.42,66.255,66.61,26800,{"date":1958,"open":1888,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-25",66.37,65.96,66.2,-0.35,-0.53,466000,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1725,"change":1120,"percent_change":385,"volume":1969,"transactions":9,"vwap":1725},"2025-09-24",66.95,66.412,785300,{"date":1971,"open":1285,"high":1285,"low":1972,"close":1768,"change":339,"percent_change":376,"volume":1973,"transactions":9,"vwap":1768},"2025-09-23",66.65,63000,{"date":1975,"open":1732,"high":1285,"low":1732,"close":1718,"change":930,"percent_change":1017,"volume":1704,"transactions":9,"vwap":1718},"2025-09-22",{"date":1977,"open":1978,"high":1276,"low":1979,"close":1275,"change":720,"percent_change":102,"volume":1980,"transactions":9,"vwap":1275},"2025-09-19",66.96,66.665,48100,{"date":1982,"open":1983,"high":1884,"low":1724,"close":1984,"change":900,"percent_change":1714,"volume":1985,"transactions":9,"vwap":1984},"2025-09-18",66.63,66.66,33400,{"date":1987,"open":1988,"high":1943,"low":1989,"close":1300,"change":1314,"percent_change":544,"volume":1990,"transactions":9,"vwap":1300},"2025-09-17",66.44,65.87,47100,{"date":1992,"open":1988,"high":1993,"low":1748,"close":1271,"change":814,"percent_change":222,"volume":1994,"transactions":9,"vwap":1271},"2025-09-16",66.45,53800,{"date":1996,"open":1997,"high":1998,"low":1300,"close":1993,"change":81,"percent_change":96,"volume":1999,"transactions":9,"vwap":1993},"2025-09-15",66.41,66.49,81100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1241,"change":1074,"percent_change":1314,"volume":2005,"transactions":9,"vwap":1241},"2025-09-12",66.099998,66.28,66.089996,24400,{"date":2007,"open":1262,"high":2008,"low":1255,"close":1734,"change":552,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1734},"2025-09-11",66.21,0.85,53200,{"date":2012,"open":1989,"high":1989,"low":1741,"close":2013,"change":963,"percent_change":1835,"volume":2014,"transactions":9,"vwap":2013},"2025-09-10",65.58,7990900,{"date":2016,"open":1210,"high":1741,"low":2017,"close":2018,"change":1835,"percent_change":529,"volume":2019,"transactions":9,"vwap":2018},"2025-09-09",65.13,65.45,71400,{"date":2021,"open":2022,"high":2023,"low":1265,"close":2024,"change":917,"percent_change":711,"volume":2025,"transactions":9,"vwap":2024},"2025-09-08",65.255,65.36,65.25,818300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":430,"percent_change":759,"volume":2032,"transactions":9,"vwap":2031},"2025-09-05",65.53,65.578,64.7,65.07,135000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1232,"change":998,"percent_change":309,"volume":2038,"transactions":9,"vwap":1232},"2025-09-04",64.8,65.28,64.73,68700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":529,"percent_change":45,"volume":2045,"transactions":9,"vwap":2044},"2025-09-03",64.72,64.78,64.41,64.69,149700,{"date":2047,"open":2048,"high":2043,"low":2049,"close":2050,"change":340,"percent_change":66,"volume":2051,"transactions":9,"vwap":2050},"2025-09-02",64.12,63.87,64.38,37900,{"date":2053,"open":2054,"high":2054,"low":2041,"close":2055,"change":358,"percent_change":1373,"volume":2056,"transactions":9,"vwap":2055},"2025-08-29",65.18,64.85,164400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2036,"change":2062,"percent_change":404,"volume":1909,"transactions":9,"vwap":2036},"2025-08-28",65.12,65.33,64.96,0.249,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":1667,"volume":2069,"transactions":9,"vwap":2067},"2025-08-27",64.87,65.089996,65.030998,0.171,45900,{"date":2071,"open":1234,"high":2072,"low":2073,"close":2074,"change":887,"percent_change":1169,"volume":2075,"transactions":9,"vwap":2074},"2025-08-26",64.9,64.57,64.86,38300,{"date":2077,"open":2078,"high":2065,"low":2079,"close":1234,"change":759,"percent_change":330,"volume":2080,"transactions":9,"vwap":1234},"2025-08-25",64.79,64.58,356000,{"date":2082,"open":2083,"high":2061,"low":2083,"close":2072,"change":1036,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2072},"2025-08-22",64.099998,1.64,30200,{"date":2087,"open":2088,"high":2083,"low":2089,"close":2090,"change":681,"percent_change":320,"volume":2091,"transactions":9,"vwap":2090},"2025-08-21",63.83,63.69,63.85,67000,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2048,"change":781,"percent_change":431,"volume":2096,"transactions":9,"vwap":2048},"2025-08-20",64.24,63.61,35800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":330,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-19",64.645,64.74,64.165,64.28,-0.7,186000,{"date":2106,"open":2107,"high":2037,"low":2107,"close":2037,"change":943,"percent_change":447,"volume":2108,"transactions":9,"vwap":2037},"2025-08-18",64.55,62300,{"date":2110,"open":2111,"high":2111,"low":2079,"close":1195,"change":806,"percent_change":1587,"volume":761,"transactions":9,"vwap":1195},"2025-08-15",64.98,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":773,"percent_change":211,"volume":2118,"transactions":9,"vwap":2117},"2025-08-14",64.63,64.88,64.604,64.83,26000,{"date":2120,"open":2072,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1626,"volume":992,"transactions":9,"vwap":2123},"2025-08-13",64.95,64.6,64.82,0.195,{"date":2126,"open":2127,"high":1197,"low":2128,"close":2129,"change":2130,"percent_change":970,"volume":2131,"transactions":9,"vwap":2129},"2025-08-12",64.23,64.195,64.625,0.695,29800,{"date":2133,"open":2134,"high":2127,"low":2088,"close":2135,"change":781,"percent_change":431,"volume":2136,"transactions":9,"vwap":2135},"2025-08-11",64.13,63.93,34600,{"date":2138,"open":2088,"high":2139,"low":2140,"close":2141,"change":45,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-08",64.14,63.78,64.089996,0.75,345500,{"date":2145,"open":1218,"high":2146,"low":2147,"close":2095,"change":1074,"percent_change":1314,"volume":2148,"transactions":9,"vwap":2095},"2025-08-07",64,63.32,62100,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":1714,"percent_change":1023,"volume":2154,"transactions":9,"vwap":2153},"2025-08-06",63.26,63.705,63.64,249800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":339,"percent_change":496,"volume":2161,"transactions":9,"vwap":2160},"2025-08-05",63.59,63.65,63.080002,63.14,108000,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-04",62.97,63.5,0.96,1.54,97000,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1430,"volume":2175,"transactions":9,"vwap":2173},"2025-08-01",62.88,62.3,62.54,-1.04,192700,{"date":2177,"open":2050,"high":2050,"low":2165,"close":2178,"change":1322,"percent_change":329,"volume":2179,"transactions":9,"vwap":2178},"2025-07-31",63.58,87300,{"date":2181,"open":1218,"high":2182,"low":2183,"close":2184,"change":814,"percent_change":222,"volume":1885,"transactions":9,"vwap":2184},"2025-07-30",64.095001,63.55,63.8,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2049,"change":680,"percent_change":385,"volume":2189,"transactions":9,"vwap":2049},"2025-07-29",64.18,63.791,178800,{"date":2191,"open":2192,"high":2192,"low":1211,"close":2193,"change":212,"percent_change":943,"volume":2194,"transactions":9,"vwap":2193},"2025-07-28",64.21,64.07,44200,{"date":2196,"open":2197,"high":2198,"low":2049,"close":2199,"change":488,"percent_change":1849,"volume":2200,"transactions":9,"vwap":2199},"2025-07-25",63.9,64.11,64.040001,16077400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":151,"percent_change":446,"volume":2206,"transactions":9,"vwap":2205},"2025-07-24",63.82,63.96,63.77,40700,{"date":2208,"open":2183,"high":2209,"low":2210,"close":2209,"change":96,"percent_change":201,"volume":2211,"transactions":9,"vwap":2209},"2025-07-23",63.73,63.36,202100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":773,"percent_change":211,"volume":2218,"transactions":9,"vwap":2217},"2025-07-22",63.15,63.31,62.96,63.22,49300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":943,"percent_change":447,"volume":2225,"transactions":9,"vwap":2224},"2025-07-21",63.3,63.53,63.205,63.21,102200,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":279,"percent_change":1073,"volume":2231,"transactions":9,"vwap":2230},"2025-07-18",63.37,63.0099983,63.16,172300,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":404,"percent_change":937,"volume":2237,"transactions":9,"vwap":2236},"2025-07-17",62.81,63.19,63.17,104200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":89,"percent_change":720,"volume":2244,"transactions":9,"vwap":2243},"2025-07-16",62.73,62.82,62.14,62.79,90100,{"date":2246,"open":2160,"high":2160,"low":2247,"close":2248,"change":681,"percent_change":358,"volume":2249,"transactions":9,"vwap":2248},"2025-07-15",62.555,62.57,81900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":917,"percent_change":403,"volume":2256,"transactions":9,"vwap":2255},"2025-07-14",62.65,62.86,62.53,62.84,354500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":681,"percent_change":358,"volume":2211,"transactions":9,"vwap":2262},"2025-07-11",62.68,62.77,62.495,62.66,{"date":2264,"open":2255,"high":2265,"low":2266,"close":2267,"change":455,"percent_change":488,"volume":2268,"transactions":9,"vwap":2267},"2025-07-10",62.99,62.62,62.93,85800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":1169,"percent_change":522,"volume":2274,"transactions":9,"vwap":2272},"2025-07-09",62.59,62.76,62.46,1018900,{"date":2276,"open":2277,"high":2173,"low":2278,"close":2279,"change":543,"percent_change":559,"volume":2280,"transactions":9,"vwap":2279},"2025-07-08",62.44,62.31,62.37,109200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":340,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-07",62.75,62.78,62.15,62.43,-0.75,165000,{"date":2290,"open":2173,"high":2265,"low":2173,"close":2291,"change":595,"percent_change":1044,"volume":2292,"transactions":9,"vwap":2291},"2025-07-03",62.9,458900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":488,"percent_change":1591,"volume":2299,"transactions":9,"vwap":2298},"2025-07-02",62.060001,62.39,62.0099983,62.38,181800,{"date":2301,"open":2297,"high":2302,"low":2303,"close":2304,"change":814,"percent_change":222,"volume":2305,"transactions":9,"vwap":2304},"2025-07-01",62.2,61.88,62.11,2905600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":81,"percent_change":158,"volume":2312,"transactions":9,"vwap":2311},"2025-06-30",62.099998,62.27,61.87,62.18,2195200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":403,"percent_change":23,"volume":2319,"transactions":9,"vwap":2318},"2025-06-27",61.7,61.975,61.42,61.84,76500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1714,"percent_change":1644,"volume":2326,"transactions":9,"vwap":2325},"2025-06-26",61.2,61.565,61.195,61.55,755600,{"date":2328,"open":2329,"high":2322,"low":2330,"close":2331,"change":773,"percent_change":211,"volume":2332,"transactions":9,"vwap":2331},"2025-06-25",61.17,60.91,61.049999,274900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":596,"percent_change":310,"volume":2339,"transactions":9,"vwap":2338},"2025-06-24",60.77,61.11,60.69,61.040001,1748300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":949,"percent_change":670,"volume":2346,"transactions":9,"vwap":2345},"2025-06-23",59.77,60.35,59.51,60.34,79700,{"date":2348,"open":2349,"high":2350,"low":2342,"close":2351,"change":781,"percent_change":681,"volume":2352,"transactions":9,"vwap":2351},"2025-06-20",60.36,60.45,59.94,216700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":212,"percent_change":943,"volume":2359,"transactions":9,"vwap":2358},"2025-06-18",60.19,60.5,60.0099983,60.099998,2229700,{"date":2361,"open":2345,"high":2362,"low":2363,"close":2364,"change":376,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-17",60.49,60.02,60.07,-0.89,42800,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":200,"percent_change":1790,"volume":2372,"transactions":9,"vwap":2371},"2025-06-16",60.38,60.71,60.61,1889300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2103,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-13",60.11,60.47,59.86,59.99,-1.15,155400,{"date":2382,"open":2383,"high":2337,"low":2383,"close":2337,"change":626,"percent_change":404,"volume":2384,"transactions":9,"vwap":2337},"2025-06-12",60.27,32900,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":781,"percent_change":1616,"volume":2390,"transactions":9,"vwap":2389},"2025-06-11",60.79,60.29,60.46,22400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":81,"percent_change":552,"volume":2397,"transactions":9,"vwap":2396},"2025-06-10",60.39,60.63,60.26,60.62,43500,{"date":2399,"open":2345,"high":2400,"low":2401,"close":2402,"change":211,"percent_change":212,"volume":2403,"transactions":9,"vwap":2402},"2025-06-09",60.44,60.17,60.28,71800,{"date":2405,"open":2401,"high":2406,"low":2407,"close":2395,"change":38,"percent_change":1727,"volume":2408,"transactions":9,"vwap":2395},"2025-06-06",60.43,60.040001,52700,{"date":2410,"open":2364,"high":2411,"low":2412,"close":2413,"change":681,"percent_change":330,"volume":2414,"transactions":9,"vwap":2413},"2025-06-05",60.24,59.45,59.68,114600,{"date":2416,"open":2357,"high":2375,"low":2417,"close":2418,"change":212,"percent_change":943,"volume":2419,"transactions":9,"vwap":2418},"2025-06-04",59.87,59.95,195900,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":470,"percent_change":24,"volume":2425,"transactions":9,"vwap":2424},"2025-06-03",59.54,60.025002,59.92,18500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":529,"percent_change":595,"volume":2432,"transactions":9,"vwap":2431},"2025-06-02",59.235,59.57,58.84,59.56,37200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1314,"percent_change":544,"volume":2439,"transactions":9,"vwap":2438},"2025-05-30",59.14,59.41,58.61,59.25,161900,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":487,"percent_change":470,"volume":2445,"transactions":9,"vwap":2444},"2025-05-29",59.64,58.97,59.3,112600,{"date":2447,"open":2448,"high":2431,"low":2449,"close":2450,"change":329,"percent_change":496,"volume":2451,"transactions":9,"vwap":2450},"2025-05-28",59.46,59.0099983,59.09,141000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":1839,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-05-27",58.95,59.43,58.75,2.11,576900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":1880,"transactions":9,"vwap":2464},"2025-05-23",58.018002,58.42,57.96,58.2,-0.37,-0.63,{"date":2468,"open":2469,"high":2454,"low":2470,"close":2471,"change":1074,"percent_change":1314,"volume":2472,"transactions":9,"vwap":2471},"2025-05-22",58.51,58.43,58.57,49600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":653,"percent_change":1430,"volume":2479,"transactions":9,"vwap":2478},"2025-05-21",59.17,59.52,58.494,58.6,31500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1587,"percent_change":760,"volume":2486,"transactions":9,"vwap":2485},"2025-05-20",59.65,59.66,59.275,59.58,55600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":446,"percent_change":962,"volume":2493,"transactions":9,"vwap":2492},"2025-05-19",59.18,59.845,59.040001,59.81,466400,{"date":2495,"open":2436,"high":2496,"low":2497,"close":2496,"change":1849,"percent_change":190,"volume":2498,"transactions":9,"vwap":2496},"2025-05-16",59.75,59.24,69600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":107,"percent_change":248,"volume":2505,"transactions":9,"vwap":2504},"2025-05-15",58.88,59.364,58.81,59.33,112700,{"date":2507,"open":2508,"high":2508,"low":2501,"close":2450,"change":300,"percent_change":931,"volume":2509,"transactions":9,"vwap":2450},"2025-05-14",59.15,47000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":901,"percent_change":2142,"volume":2516,"transactions":9,"vwap":2515},"2025-05-13",58.68,59.21,58.67,59,187900,{"date":2518,"open":2519,"high":2471,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-12",58.48,57.975,58.56,1.88,3.32,438400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":279,"percent_change":1073,"volume":2531,"transactions":9,"vwap":2530},"2025-05-09",56.94,56.99,56.55,56.68,49400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":81,"percent_change":24,"volume":2538,"transactions":9,"vwap":2537},"2025-05-08",56.79,57.211,56.42,56.69,491300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":626,"percent_change":248,"volume":2545,"transactions":9,"vwap":2544},"2025-05-07",56.27,56.525,55.825,56.35,260500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":330,"percent_change":1824,"volume":2552,"transactions":9,"vwap":2551},"2025-05-06",56.0099983,56.44,55.99,56.12,107800,{"date":2554,"open":2536,"high":2555,"low":2556,"close":2557,"change":1616,"percent_change":1030,"volume":2558,"transactions":9,"vwap":2557},"2025-05-05",56.88,56.38,56.57,318800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":201,"percent_change":1037,"volume":2565,"transactions":9,"vwap":2564},"2025-05-02",56.66,57.0099983,56.52,56.83,92900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":404,"percent_change":1094,"volume":2572,"transactions":9,"vwap":2571},"2025-05-01",56.26,56.59,55.98,56.02,2437100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":801,"percent_change":801,"volume":2579,"transactions":9,"vwap":2578},"2025-04-30",54.89,55.83,54.49,55.64,4827000,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2578,"change":900,"percent_change":24,"volume":2584,"transactions":9,"vwap":2578},"2025-04-29",55.12,55.75,1237000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":151,"percent_change":299,"volume":2591,"transactions":9,"vwap":2590},"2025-04-28",55.39,55.55,54.7,55.31,3481400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":23,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-04-25",54.91,55.3,54.62,55.27,0.86,317900,{"date":181,"open":2601,"high":2594,"low":177,"close":2602,"change":1330,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},53.91,54.8,1.65,540100]