[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNW":3,"homepage-market-summary":35,"stock-historical-PNW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PNW","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pinnacle West Capital Corporation","NYSE",null,"ELECTRIC SERVICES","Pinnacle West is a holding company whose principal subsidiary is Arizona Public Service, a vertically integrated electric utility serving approximately 1.4 million customers across a 35,000-square-mile territory in central Arizona, including the Phoenix area. APS owns or leases 6.5 gigawatts of power generation capacity, including a 29% ownership stake in one of the largest nuclear plants in the US, Palo Verde. Half of the electricity that APS supplies to customers comes from clean energy sources, including nuclear.","6,610","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7318,3.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},97.54,97.995,98.42,97.195,98.04,-0.5,-0.51,1443814.233426,23281,97.7789,111.16,86.18,1235566.7502150836,45.5,10637,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},85.32,1199362,437767054.303986,4.04,"2025-04-25",[188,189,199,209,219,230,241,251,262,273,283,293,304,315,325,336,346,356,366,376,385,396,405,414,423,433,442,452,461,472,483,493,504,515,525,535,544,554,565,574,582,593,601,610,621,631,639,649,659,669,680,689,699,708,718,727,736,746,753,762,771,780,788,796,804,811,819,828,837,842,848,856,864,872,881,890,896,904,913,922,930,935,942,950,957,964,973,981,988,994,1000,1007,1016,1023,1030,1036,1042,1051,1057,1065,1073,1082,1088,1095,1103,1109,1115,1123,1128,1134,1140,1147,1154,1160,1167,1175,1183,1190,1198,1205,1212,1218,1224,1230,1236,1242,1248,1255,1261,1269,1277,1284,1291,1298,1305,1313,1320,1327,1335,1343,1350,1357,1363,1369,1375,1380,1386,1390,1394,1399,1405,1414,1420,1426,1432,1438,1444,1448,1454,1460,1465,1473,1478,1484,1493,1500,1509,1518,1525,1533,1541,1549,1557,1564,1571,1579,1586,1593,1598,1603,1611,1619,1625,1633,1642,1650,1657,1663,1671,1679,1687,1694,1703,1708,1714,1720,1726,1734,1740,1746,1751,1758,1766,1775,1781,1788,1795,1802,1809,1815,1820,1826,1834,1839,1846,1853,1859,1865,1872,1876,1882,1888,1894,1901,1906,1911,1918,1923,1929,1937,1942,1947,1952,1961,1967,1973,1979,1986,1993,1998,2003,2010,2014,2020,2027,2033,2041,2047,2052,2058,2063,2067,2075,2083,2091,2096,2104,2110,2117,2126,2132,2137,2145,2152,2158,2164,2171,2178,2185,2190,2194,2199,2203,2209,2214,2220,2227,2232,2237,2242,2248,2255,2262,2269,2273,2277,2282,2288,2295,2303,2311,2317,2324,2330,2335,2340,2344,2351,2357,2363,2368,2374,2381,2388,2393,2398,2404,2408,2413,2418,2422,2429,2434,2438,2443,2446,2453,2459,2464,2470,2476,2481,2486,2489,2493,2498,2502,2507,2511,2515,2520,2524,2532,2535,2538,2542,2549,2553,2559,2564,2567,2572,2578,2585,2591,2595,2600,2605,2610,2616,2620,2625,2630,2633,2638,2645,2651,2658,2664,2669,2675,2680,2685,2692,2696],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",96.49,98.24,96.355,2.08,2.17,1328128.786694,24143,97.6475,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",96.38,96.79,95.47,95.96,0.04,1401138.756567,26948,96.1553,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",95.24,96.45,95.92,1.29,1.36,2115593.539811,31644,95.8813,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",92.5,94.73,91.6,94.63,1.59,1.71,2060388.860243,28151,93.9393,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",93.89,94.4099,92.805,93.04,-0.36,-0.39,2157340.5373,30440,93.3327,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":194,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",90.9,93.43,90.73,93.4,2.28,1887902.171438,26616,92.8897,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",92.77,92.85,90.68,91.32,-0.42,-0.46,942973.214838,18494,91.2785,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",91.05,91.94,90.27,91.74,0.66,0.72,1500473.960783,22377,91.4084,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",92.42,91.03,91.08,-0.97,-1.05,1203293.025249,25628,91.2954,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",92.68,91.45,92.05,-1.11,-1.19,1213041.769797,24067,91.8587,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",93.26,93.92,92.88,93.16,-0.15,-0.16,860633.63971,18833,93.3306,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",94.22,94.47,92.98,93.31,-0.9,-0.96,1554294.23187,20093,93.3557,{"date":316,"open":317,"high":318,"low":232,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",94.75,94.89,94.21,-1.38,-1.44,2559202.529185,23386,94.2473,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",95.5,95.84,95.02,95.59,0.6,0.63,751944.511206,14683,95.5536,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",96.14,97.1033,94.595,94.99,0.09,804846.280895,18096,95.1162,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":25,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",95.49,95.56,94.565,94.9,-0.52,779503.407952,18304,94.9344,{"date":357,"open":358,"high":359,"low":211,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",96.02,96.695,95.4,-0.7,-0.73,799393.488558,15981,95.4984,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":26,"volume":373,"transactions":374,"vwap":375},"2026-09-11",97.35,98,96.03,96.1,-0.49,857965.559406,14896,96.3481,{"date":377,"open":378,"high":378,"low":201,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",97.68,96.59,-0.59,-0.61,729039.814926,14135,96.7085,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",98.18,98.32,96.47,97.18,-0.86,-0.88,890062.858045,15450,97.1558,{"date":397,"open":398,"high":399,"low":398,"close":24,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",97.38,98.83,0.52,0.53,988238.145694,20193,98.2046,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":111,"percent_change":372,"volume":411,"transactions":412,"vwap":413},"2026-09-04",97.4,98.38,97.2675,97.52,492602.805258,12487,97.5897,{"date":415,"open":378,"high":416,"low":417,"close":369,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",98.17,97.09,0.62,0.64,932461.28771,16855,97.911,{"date":424,"open":425,"high":426,"low":427,"close":398,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",96.96,97.83,96.595,-0.28,-0.29,748064.657639,13583,97.3975,{"date":434,"open":369,"high":435,"low":436,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",98.27,96.94,97.66,0.02,1012640.222182,22694,97.5597,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",97.01,97.96,96.42,97.64,0,948997.654348,18502,97.4771,{"date":453,"open":454,"high":455,"low":456,"close":447,"change":167,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",98.36,98.88,97.08,-0.26,753647.027528,15980,97.552,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",97.56,98.08,96.6,97.89,-0.8,-0.81,868856.755448,17373,97.8395,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",97.95,98.96,97.81,98.69,1.02,1.04,1339983.771047,17368,98.6498,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",98.09,98.3821,97.4842,97.67,-0.04,779957.387436,16887,97.8365,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",97.48,98.045,96.78,97.71,0.35,0.36,860347.887263,20032,97.6116,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",99.35,99.56,97.105,97.36,-2.02,-2.03,1591987.555793,35640,97.7285,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",99.08,100.12,98.86,99.38,-0.05,920257.666278,19961,99.397,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",100.65,101.045,99.2,99.43,-0.72,940230.992956,18524,99.6412,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":457,"percent_change":457,"volume":541,"transactions":542,"vwap":543},"2026-08-18",101.4,101.78,100.08,100.15,902801.355461,20125,100.3882,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":279,"volume":551,"transactions":552,"vwap":553},"2026-08-17",100.92,101.21,100.315,100.41,-1.07,1113940.349124,16574,100.6507,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",100.39,101.7125,100.23,101.48,0.76,0.75,682240.090455,16282,101.4118,{"date":566,"open":567,"high":568,"low":549,"close":569,"change":570,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",100.91,101.4107,100.72,0.32,1154185.282585,20554,100.6989,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":500,"percent_change":500,"volume":579,"transactions":580,"vwap":581},"2026-08-12",100.4,101.06,99.91,836593.595007,16384,100.3784,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",99.23,100.34,98.805,100.04,0.81,0.82,813249.643911,18482,99.9091,{"date":594,"open":595,"high":595,"low":517,"close":584,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",100.45,-1.8,-1.78,1134168.677416,18693,99.3098,{"date":602,"open":576,"high":603,"low":604,"close":605,"change":606,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",102.37,100.255,101.03,0.21,928120.737793,18784,101.4212,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",102.63,102.69,99.89,100.82,-0.68,-0.67,1279857.978131,25786,100.7455,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",101.45,102.2,100.36,101.5,0.05,1169490.91818,23717,101.4532,{"date":632,"open":633,"high":634,"low":635,"close":623,"change":419,"percent_change":332,"volume":636,"transactions":637,"vwap":638},"2026-08-04",99.5,102.16,98.52,1457516.151594,28435,101.3294,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",99.65,101.61,99.37,100.81,-0.18,1457016.944056,27773,100.6689,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",101.17,101.605,100.29,100.99,-0.33,1686869.569187,22169,100.994,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":311,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",102.23,102.42,100.44,101.32,-0.94,1141004.513605,23995,101.2897,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",104.33,105.47,101.9537,102.28,-3.05,-2.9,1618861.970152,28857,102.9155,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":521,"percent_change":521,"volume":686,"transactions":687,"vwap":688},"2026-07-28",106.3,108.14,105.31,105.33,1618252.906592,24192,106.1935,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":616,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",105.65,106.44,104.7,105.38,-0.64,1102641.006604,21093,105.6281,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":332,"percent_change":331,"volume":705,"transactions":706,"vwap":707},"2026-07-24",105.84,107,105.605,106.06,1126963.513891,22707,106.1571,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":698},"2026-07-23",105.66,107.33,105.05,105.43,-0.87,-0.82,2163017.737965,30478,{"date":719,"open":720,"high":721,"low":722,"close":682,"change":723,"percent_change":418,"volume":724,"transactions":725,"vwap":726},"2026-07-22",106.59,106.89,104.71,0.65,1497882.742817,31821,106.1777,{"date":728,"open":729,"high":730,"low":731,"close":691,"change":732,"percent_change":381,"volume":733,"transactions":734,"vwap":735},"2026-07-21",105.97,106.2,104.928,-0.65,1242603.909594,22114,105.5443,{"date":737,"open":738,"high":739,"low":740,"close":682,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",107.94,108.67,106.17,-1.43,-1.33,985525.715387,20130,106.6481,{"date":747,"open":748,"high":30,"low":749,"close":750,"change":751,"percent_change":741,"volume":752,"transactions":9,"vwap":750},"2026-07-17",110.62,107.29,107.73,-1.56,1377600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",107.11,109.47,107.059998,109.29,2.22,2.07,1095400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",108.68,109.029999,107.050003,107.07,-1.93,-1.77,689100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",109.43,109.73,108.38,109,0.37,0.34,754400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":77,"volume":787,"transactions":9,"vwap":785},"2026-07-13",108.35,109.7,108.24,108.63,0.51,613400,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",106.9,108.28,108.12,1.37,1.28,906600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":550,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",107.9,107.93,106.67,106.75,-0.99,1018700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":86,"percent_change":362,"volume":810,"transactions":9,"vwap":809},"2026-07-08",108.81,109.22,107.5,107.82,1088300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":225,"volume":818,"transactions":9,"vwap":816},"2026-07-07",107.72,110.41,107.68,108.61,1.7,1198500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",109.07,109.089996,106.51,106.91,-2.46,-2.25,1083100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",106.97,109.52,106.58,109.37,3.07,2.89,1144400,{"date":838,"open":839,"high":839,"low":840,"close":682,"change":361,"percent_change":732,"volume":841,"transactions":9,"vwap":682},"2026-07-01",108.25,105.99,1089000,{"date":843,"open":844,"high":845,"low":846,"close":702,"change":391,"percent_change":467,"volume":847,"transactions":9,"vwap":702},"2026-06-30",107.43,108.41,106.5,1273300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":43,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-29",107.63,108.23,107.44,107.86,-0.2,1382800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":561,"volume":863,"transactions":9,"vwap":861},"2026-06-26",107.77,108.37,107.26,108.080002,0.8,2350500,{"date":865,"open":866,"high":749,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",105.82,105.53,107.28,1.91,1.81,1510400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",105.11,105.62,104.3,105.37,1.32,1.27,1298600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",103.24,104.46,102.66,104.050003,1.62,1.58,1348100,{"date":891,"open":674,"high":892,"low":674,"close":893,"change":894,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",103.8,102.43,0.11,1460700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-18",102.76,103.65,101.9,102.32,-0.06,1748500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",103.089996,103.94,101.89,102.38,-1.47,-1.42,1041200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",103.43,105.080002,102.96,103.85,0.58,0.56,966100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":300,"volume":929,"transactions":9,"vwap":927},"2026-06-15",102.98,103.73,102.15,103.27,-0.17,953700,{"date":931,"open":932,"high":925,"low":885,"close":933,"change":479,"percent_change":478,"volume":934,"transactions":9,"vwap":933},"2026-06-12",102.79,103.44,718000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":361,"percent_change":616,"volume":941,"transactions":9,"vwap":940},"2026-06-11",103.38,104.25,102.39,102.4,1191500,{"date":943,"open":933,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",104.42,102.78,103.099998,0.45,0.44,1299900,{"date":951,"open":952,"high":925,"low":953,"close":954,"change":215,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-09",101.65,101.080002,102.65,1.34,1712600,{"date":958,"open":932,"high":959,"low":960,"close":961,"change":769,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-08",103.35,100.84,101.29,-1.72,1875500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",101.15,103.72,100.64,103.059998,2.58,2.57,1517900,{"date":974,"open":975,"high":547,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",100.07,98.67,100.48,1.09,1.1,1091600,{"date":982,"open":983,"high":664,"low":984,"close":985,"change":986,"percent_change":919,"volume":987,"transactions":9,"vwap":985},"2026-06-03",99.099998,99.059998,99.39,0.57,1933000,{"date":989,"open":990,"high":991,"low":368,"close":992,"change":955,"percent_change":793,"volume":993,"transactions":9,"vwap":992},"2026-06-02",98.11,99.47,98.82,848500,{"date":995,"open":996,"high":520,"low":509,"close":495,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":495},"2026-06-01",98.94,-2.26,-2.27,904900,{"date":1001,"open":615,"high":1002,"low":1003,"close":1004,"change":288,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",101.31,99.6,99.74,-1.1,1097200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",102.77,103.45,100.78,100.85,-1.95,-1.9,978700,{"date":1017,"open":613,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",103.41,101.91,102.8,-0.03,682600,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",102.24,103.42,102.83,-0.11,873200,{"date":1031,"open":1032,"high":969,"low":1032,"close":1033,"change":979,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-22",100.71,102.94,1.08,948100,{"date":1037,"open":1038,"high":674,"low":1002,"close":1039,"change":1040,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",101.42,101.84,-0.09,1182400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",102.019997,102.36,101.52,101.93,0.43,0.42,988400,{"date":1052,"open":1053,"high":1054,"low":506,"close":626,"change":1055,"percent_change":1055,"volume":1056,"transactions":9,"vwap":626},"2026-05-19",99.69,102.11,1.74,1400800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":215,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",99.18,100.35,98.78,99.76,1.38,2032500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",100.050003,100.22,97.9,98.4,-1.37,1422100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",99.53,99.95,99.029999,99.77,0.69,0.7,736800,{"date":1083,"open":1084,"high":530,"low":1069,"close":1085,"change":1086,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",99.13,99.080002,-0.75,1358000,{"date":1089,"open":1004,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",100.26,99.010002,99.83,0.12,1169700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",100.099998,100.53,99.54,99.71,0.46,1732500,{"date":1104,"open":1105,"high":625,"low":1106,"close":1107,"change":428,"percent_change":428,"volume":1108,"transactions":9,"vwap":1107},"2026-05-08",99.78,99.019997,99.25,1425500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1075,"change":695,"percent_change":695,"volume":1114,"transactions":9,"vwap":1075},"2026-05-07",100.18,100.37,99.089996,1464800,{"date":1116,"open":1117,"high":1118,"low":1078,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",101.47,101.63,100.17,-1.13,-1.12,1125900,{"date":1124,"open":1125,"high":945,"low":547,"close":1126,"change":352,"percent_change":26,"volume":1127,"transactions":9,"vwap":1126},"2026-05-05",102.080002,101.3,1393700,{"date":1129,"open":1130,"high":1131,"low":968,"close":1130,"change":962,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-04",101.82,104.2,-1.66,1763800,{"date":1135,"open":1136,"high":1137,"low":1026,"close":1138,"change":645,"percent_change":928,"volume":1139,"transactions":9,"vwap":1138},"2026-05-01",103.76,104.84,103.54,1555300,{"date":1141,"open":1142,"high":1143,"low":1142,"close":967,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":967},"2026-04-30",102.07,103.9,2.05,2.02,1110500,{"date":1148,"open":932,"high":1149,"low":664,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",103.22,101.67,-1.45,-1.41,1062200,{"date":1155,"open":1156,"high":1157,"low":662,"close":1158,"change":269,"percent_change":1080,"volume":1159,"transactions":9,"vwap":1158},"2026-04-28",103.55,103.69,103.12,1147100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":940,"change":1165,"percent_change":1165,"volume":1166,"transactions":9,"vwap":940},"2026-04-27",102.54,103.07,101.94,0.1,974400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":288,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",103.29,103.63,102.17,102.3,-1.15,765400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1010,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1010},"2026-04-23",101.99,103.67,101.55,2.65,2.63,976100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":645,"percent_change":645,"volume":1189,"transactions":9,"vwap":1188},"2026-04-22",101.86,102.34,99.88,100.8,1018100,{"date":1191,"open":1192,"high":1193,"low":546,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-21",103.11,103.16,100.98,-1.97,-1.91,1072100,{"date":1199,"open":1200,"high":1201,"low":898,"close":1202,"change":1203,"percent_change":279,"volume":1204,"transactions":9,"vwap":1202},"2026-04-20",103.91,104.76,102.95,-1.09,828800,{"date":1206,"open":1207,"high":1208,"low":917,"close":1209,"change":1210,"percent_change":126,"volume":1211,"transactions":9,"vwap":1209},"2026-04-17",103.79,104.31,104.040001,-0.13,1236900,{"date":1213,"open":1214,"high":876,"low":1214,"close":1215,"change":793,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",102.57,104.17,1.33,1322300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1020,"change":894,"percent_change":894,"volume":1223,"transactions":9,"vwap":1020},"2026-04-15",102.050003,103.32,101.33,1244500,{"date":1225,"open":1226,"high":1149,"low":1227,"close":613,"change":1228,"percent_change":1228,"volume":1229,"transactions":9,"vwap":613},"2026-04-14",102.22,101.38,0.06,1150500,{"date":1231,"open":1232,"high":1233,"low":1019,"close":612,"change":311,"percent_change":1234,"volume":1235,"transactions":9,"vwap":612},"2026-04-13",103.6,103.88,-0.93,788400,{"date":1237,"open":1238,"high":1239,"low":1010,"close":1240,"change":391,"percent_change":715,"volume":1241,"transactions":9,"vwap":1240},"2026-04-10",104.15,104.69,103.59,862500,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1216,"percent_change":214,"volume":1247,"transactions":9,"vwap":1246},"2026-04-09",103.13,104.92,104.45,735400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1158,"change":1253,"percent_change":589,"volume":1254,"transactions":9,"vwap":1158},"2026-04-08",101.56,103.17,100.87,0.84,921800,{"date":1256,"open":1257,"high":1258,"low":1257,"close":674,"change":1259,"percent_change":1259,"volume":1260,"transactions":9,"vwap":674},"2026-04-07",102.059998,103.010002,-0.19,649100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":43,"volume":1268,"transactions":9,"vwap":1266},"2026-04-06",102.18,102.88,102.089996,102.47,-0.23,796000,{"date":1270,"open":1265,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-02",102.87,101.76,102.7,1.17,1.15,771500,{"date":1278,"open":1068,"high":1279,"low":1068,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",101.97,101.53,0.78,0.77,1062300,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-31",101.019997,98.75,100.75,0.2,1091200,{"date":1292,"open":1293,"high":1294,"low":578,"close":1295,"change":1296,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-30",100.88,101.43,100.55,0.86,969400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1053,"change":1303,"percent_change":1275,"volume":1304,"transactions":9,"vwap":1053},"2026-03-27",98.73,100.54,98.19,1.13,1600800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1296,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-26",97.74,98.9,97.26,98.56,0.88,1298300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":43,"percent_change":43,"volume":1319,"transactions":9,"vwap":1318},"2026-03-25",98.51,98.98,97.63,97.7,1241500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":499,"percent_change":500,"volume":1326,"transactions":9,"vwap":1325},"2026-03-24",97.11,99.21,96.75,97.92,929800,{"date":1328,"open":388,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-23",98.53,97.43,97.57,0.3,0.31,1027700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-20",100.080002,100.14,97.14,97.27,-2.8,2453700,{"date":1344,"open":1345,"high":1346,"low":1003,"close":975,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":975},"2026-03-19",100.69,101.28,-0.85,-0.84,938900,{"date":1351,"open":1352,"high":1186,"low":1353,"close":546,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":546},"2026-03-18",102.13,100.67,-1.68,-1.64,1271800,{"date":1358,"open":1232,"high":967,"low":1359,"close":1360,"change":111,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-17",102.55,102.6,-0.47,908200,{"date":1364,"open":1365,"high":1365,"low":613,"close":1366,"change":1367,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-16",103.97,103.080002,0.17,934900,{"date":1370,"open":954,"high":1026,"low":1150,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-13",102.91,1.43,1.41,1194700,{"date":1376,"open":1377,"high":1273,"low":1004,"close":559,"change":1378,"percent_change":1296,"volume":1379,"transactions":9,"vwap":559},"2026-03-12",99.98,0.87,1111600,{"date":1381,"open":1382,"high":1046,"low":1383,"close":1384,"change":155,"percent_change":155,"volume":1385,"transactions":9,"vwap":1384},"2026-03-11",100.83,100.21,100.61,1267400,{"date":1387,"open":546,"high":674,"low":653,"close":1388,"change":121,"percent_change":121,"volume":1389,"transactions":9,"vwap":1388},"2026-03-10",100.96,1903000,{"date":1391,"open":662,"high":662,"low":1097,"close":1346,"change":1392,"percent_change":1120,"volume":1393,"transactions":9,"vwap":1346},"2026-03-09",-1.16,1354300,{"date":1395,"open":664,"high":1027,"low":1396,"close":1397,"change":268,"percent_change":723,"volume":1398,"transactions":9,"vwap":1397},"2026-03-06",100.47,102.44,1681900,{"date":1400,"open":624,"high":1401,"low":1294,"close":538,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":538},"2026-03-05",102.52,-1.21,-1.17,1423900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-04",101.96,103.21,101.26,102.99,0.99,0.97,1513500,{"date":1415,"open":633,"high":1273,"low":1084,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-03",102,1.47,1.46,2098600,{"date":1421,"open":1422,"high":615,"low":1423,"close":1098,"change":1424,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1098},"2026-03-02",100.42,99.51,0.23,1269900,{"date":1427,"open":1428,"high":1429,"low":996,"close":1430,"change":560,"percent_change":560,"volume":1431,"transactions":9,"vwap":1430},"2026-02-27",99.64,101.13,100.3,1528000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1099,"change":167,"percent_change":167,"volume":1437,"transactions":9,"vwap":1099},"2026-02-26",100.040001,100.089996,98.77,2354600,{"date":1439,"open":1440,"high":1076,"low":1441,"close":1442,"change":457,"percent_change":457,"volume":1443,"transactions":9,"vwap":1442},"2026-02-25",98.46,97.23,99.79,1948100,{"date":1445,"open":1446,"high":527,"low":1070,"close":1067,"change":947,"percent_change":947,"volume":1447,"transactions":9,"vwap":1067},"2026-02-24",99.58,1980200,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1003,"change":1452,"percent_change":794,"volume":1453,"transactions":9,"vwap":1003},"2026-02-23",98.64,100.019997,1.26,905100,{"date":1455,"open":1085,"high":1085,"low":1456,"close":1457,"change":1458,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-20",96.53,98.34,-0.07,1192800,{"date":1461,"open":369,"high":996,"low":1462,"close":1463,"change":1296,"percent_change":1311,"volume":1464,"transactions":9,"vwap":1463},"2026-02-19",96.84,98.41,1048600,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-18",98.87,97.33,97.55,-1.34,-1.36,1435500,{"date":1474,"open":614,"high":1295,"low":1475,"close":1476,"change":25,"percent_change":25,"volume":1477,"transactions":9,"vwap":1476},"2026-02-17",98.61,98.89,1821700,{"date":1479,"open":1480,"high":1053,"low":1481,"close":985,"change":760,"percent_change":1482,"volume":1483,"transactions":9,"vwap":985},"2026-02-13",97.019997,97.010002,2.13,1625000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-12",96.5,98.92,96.37,97.32,1.3,1.35,1153800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":589,"percent_change":1296,"volume":1499,"transactions":9,"vwap":1498},"2026-02-11",94.97,96.13,94.56,96.019997,981000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-10",93.23,95.9,93.099998,95.2,2.09,2.24,2345600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-09",93.64,93.97,92.56,93.11,-0.41,-0.44,786200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":550,"percent_change":1120,"volume":1524,"transactions":9,"vwap":1523},"2026-02-06",95.16,95.67,93.2,93.52,1213900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":332,"volume":1532,"transactions":9,"vwap":1530},"2026-02-05",94.67,95.15,94.080002,94.59,0.59,860400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":777,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-04",94.36,95.050003,93.87,94,0.4,1044300,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-03",91.52,93.98,93.63,1.93,2.1,931100,{"date":1550,"open":297,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-02",93.37,91.24,91.7,-1.86,-1.99,1061000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":400,"percent_change":920,"volume":1563,"transactions":9,"vwap":1562},"2026-01-30",92.79,93.59,92.12,93.56,1294800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":695,"percent_change":616,"volume":1570,"transactions":9,"vwap":1569},"2026-01-29",93.9,94.6,92.39,93.040001,1029200,{"date":1572,"open":1573,"high":1574,"low":1523,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-28",94.58,95,93.68,-1.08,-1.14,1163300,{"date":1580,"open":1581,"high":318,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-27",91.73,94.76,1.82,1.96,939300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1282,"percent_change":1253,"volume":1592,"transactions":9,"vwap":1591},"2026-01-26",92.65,93.61,92.17,92.94,1083300,{"date":1594,"open":221,"high":221,"low":1595,"close":1590,"change":167,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1590},"2026-01-23",91.17,-0.27,2212900,{"date":1599,"open":246,"high":246,"low":1600,"close":275,"change":1601,"percent_change":1005,"volume":1602,"transactions":9,"vwap":275},"2026-01-22",92.07,-1.03,1685400,{"date":1604,"open":1605,"high":1538,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-21",93.7,92.63,93.45,0.5,0.54,940900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":468,"volume":1618,"transactions":9,"vwap":1616},"2026-01-20",93.71,93.88,92.49,92.95,-0.76,1103500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1613,"change":478,"percent_change":979,"volume":1624,"transactions":9,"vwap":1613},"2026-01-16",92.34,94.010002,92.13,1490800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1049,"volume":1632,"transactions":9,"vwap":1630},"2026-01-15",92.51,93.77,92.040001,92.69,0.39,1529600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-14",91.16,93.13,91.019997,92.3,1.19,1.31,1880300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":887,"volume":1649,"transactions":9,"vwap":1647},"2026-01-13",89.92,91.12,89.41,91.11,1.45,1302000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1531,"percent_change":268,"volume":1656,"transactions":9,"vwap":1655},"2026-01-12",88.98,90.050003,88.74,89.66,1452200,{"date":1658,"open":1655,"high":1659,"low":1660,"close":1661,"change":167,"percent_change":428,"volume":1662,"transactions":9,"vwap":1661},"2026-01-09",90.32,89.010002,89.07,1430700,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-08",87.29,89.39,89.32,1.92,2.2,1533300,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-07",89.65,87.2,87.4,-1.85,-2.07,784800,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-06",87.71,89.27,89.25,1.55,1.77,980600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1516,"percent_change":25,"volume":1693,"transactions":9,"vwap":1692},"2026-01-05",87.62,87.73,86.33,87.7,1337200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-02",88.7,88.95,87.81,88.14,-0.56,-0.63,1033400,{"date":1704,"open":1705,"high":1667,"low":1706,"close":1696,"change":1700,"percent_change":1701,"volume":1707,"transactions":9,"vwap":1696},"2025-12-31",89.29,88.58,661400,{"date":1709,"open":1710,"high":1711,"low":1652,"close":1712,"change":1631,"percent_change":948,"volume":1713,"transactions":9,"vwap":1712},"2025-12-30",89.15,89.49,89.26,826300,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":77,"percent_change":401,"volume":1719,"transactions":9,"vwap":1718},"2025-12-29",88.099998,89.38,88.87,1293000,{"date":1721,"open":1722,"high":1654,"low":1723,"close":1724,"change":205,"percent_change":627,"volume":1725,"transactions":9,"vwap":1724},"2025-12-26",88.48,88.089996,88.4,462400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":777,"volume":1733,"transactions":9,"vwap":1731},"2025-12-24",88.33,88.47,87.91,88.36,0.33,306100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":778,"percent_change":1631,"volume":1453,"transactions":9,"vwap":1739},"2025-12-23",87.75,88.25,87.3,88.029999,{"date":1741,"open":1742,"high":1730,"low":1743,"close":1744,"change":1631,"percent_change":947,"volume":1745,"transactions":9,"vwap":1744},"2025-12-22",87.089996,86.82,87.69,908700,{"date":1747,"open":1698,"high":1706,"low":1748,"close":1738,"change":1749,"percent_change":1152,"volume":1750,"transactions":9,"vwap":1738},"2025-12-19",87.17,-1.25,2381100,{"date":1752,"open":1753,"high":1683,"low":1754,"close":1755,"change":236,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-18",89.019997,88.080002,88.55,-0.4,1710100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":978,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-17",87.66,89.080002,87.58,88.91,1.24,1440900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-16",87.65,88.39,87.36,87.82,-0.55,-0.62,900000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1777,"change":920,"percent_change":419,"volume":1780,"transactions":9,"vwap":1777},"2025-12-15",88.37,88.56,87.59,1118100,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1698,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1698},"2025-12-12",86.72,87.84,1.06,1.22,1188800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1289,"percent_change":1424,"volume":1794,"transactions":9,"vwap":1793},"2025-12-11",86.79,87.64,86.45,86.75,866300,{"date":1796,"open":1797,"high":1798,"low":31,"close":1799,"change":1800,"percent_change":352,"volume":1801,"transactions":9,"vwap":1799},"2025-12-10",87.040001,87.5,86.55,-0.45,1084000,{"date":1803,"open":1804,"high":1737,"low":1805,"close":1806,"change":121,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-09",87.57,86.98,87,-0.37,1111100,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1347,"percent_change":311,"volume":1814,"transactions":9,"vwap":1813},"2025-12-08",87.89,86.83,87.32,1547100,{"date":1816,"open":1811,"high":1817,"low":1804,"close":1818,"change":342,"percent_change":1165,"volume":1819,"transactions":9,"vwap":1818},"2025-12-05",88.43,88.17,1201700,{"date":1821,"open":1731,"high":1822,"low":1823,"close":1754,"change":1824,"percent_change":381,"volume":1825,"transactions":9,"vwap":1754},"2025-12-04",89,87.96,-0.54,1671600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":342,"volume":1833,"transactions":9,"vwap":1831},"2025-12-03",88.5,89.36,88.12,88.62,0.08,1098400,{"date":1835,"open":1655,"high":1655,"low":1722,"close":1836,"change":1837,"percent_change":714,"volume":1838,"transactions":9,"vwap":1836},"2025-12-02",88.54,-0.78,1198000,{"date":1840,"open":1841,"high":1842,"low":1710,"close":1667,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1667},"2025-12-01",90.2,90.49,-1.54,-1.69,968300,{"date":1847,"open":243,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1332,"volume":1852,"transactions":9,"vwap":1850},"2025-11-28",90.97,90.53,90.86,0.27,326900,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":978,"percent_change":1786,"volume":1858,"transactions":9,"vwap":1857},"2025-11-26",89.74,90.72,90.59,707000,{"date":1860,"open":1861,"high":1857,"low":1862,"close":1863,"change":1228,"percent_change":76,"volume":1864,"transactions":9,"vwap":1863},"2025-11-25",89.52,89.31,89.5,901200,{"date":1866,"open":1822,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1732,"volume":1871,"transactions":9,"vwap":1869},"2025-11-24",89.63,88.24,89.44,0.29,1972600,{"date":1873,"open":1867,"high":1874,"low":1822,"close":1710,"change":1259,"percent_change":50,"volume":1875,"transactions":9,"vwap":1710},"2025-11-21",90.51,1884700,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":418,"percent_change":1080,"volume":1881,"transactions":9,"vwap":1880},"2025-11-20",88.59,89.83,89.34,1326500,{"date":1883,"open":1867,"high":1867,"low":1884,"close":1885,"change":57,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-19",88.32,88.72,-0.74,1427900,{"date":1889,"open":1890,"high":1841,"low":1660,"close":1717,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1717},"2025-11-18",89.53,0.22,0.25,1160800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1282,"percent_change":1378,"volume":1900,"transactions":9,"vwap":1899},"2025-11-17",88.77,89.33,88,89.16,1742700,{"date":1902,"open":1903,"high":1903,"low":1736,"close":1769,"change":1904,"percent_change":111,"volume":1905,"transactions":9,"vwap":1769},"2025-11-14",89.14,-0.43,1524900,{"date":1907,"open":1908,"high":1903,"low":1723,"close":1909,"change":300,"percent_change":645,"volume":1910,"transactions":9,"vwap":1909},"2025-11-13",88.83,88.82,2129200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1652,"change":606,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1652},"2025-11-12",88.73,89.099998,88.44,0.24,1193800,{"date":1919,"open":1920,"high":1908,"low":1804,"close":1896,"change":1785,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1896},"2025-11-11",88.19,1.21,1880800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1681,"change":457,"percent_change":106,"volume":1928,"transactions":9,"vwap":1681},"2025-11-10",87.61,87.98,87.050003,1849800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1732,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-07",87.6,88.22,86.73,87.97,0.38,1498600,{"date":1938,"open":1939,"high":1940,"low":1931,"close":1791,"change":715,"percent_change":1234,"volume":1941,"transactions":9,"vwap":1791},"2025-11-06",88.53,88.92,968000,{"date":1943,"open":1822,"high":1829,"low":1926,"close":1944,"change":310,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-05",88.46,-1.01,1510800,{"date":1948,"open":1949,"high":1849,"low":1718,"close":1829,"change":1040,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1829},"2025-11-04",90.41,-0.1,1994100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-03",89.21,89.95,87.22,89.45,0.93,1.05,2387200,{"date":1962,"open":1836,"high":1963,"low":1964,"close":1965,"change":1601,"percent_change":1173,"volume":1966,"transactions":9,"vwap":1965},"2025-10-31",89.23,88.26,88.52,1969200,{"date":1968,"open":1963,"high":266,"low":1969,"close":1970,"change":1048,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-30",88.85,89.55,0.48,1265500,{"date":1974,"open":1975,"high":1976,"low":1940,"close":1977,"change":751,"percent_change":962,"volume":1978,"transactions":9,"vwap":1977},"2025-10-29",90.35,90.85,89.12,1931800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":255,"change":1121,"percent_change":1984,"volume":1985,"transactions":9,"vwap":255},"2025-10-28",91.4,91.41,90.37,-1.22,1113800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":121,"percent_change":155,"volume":1992,"transactions":9,"vwap":1991},"2025-10-27",91.82,92.18,90.89,91.8,833900,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1561,"change":1516,"percent_change":111,"volume":1997,"transactions":9,"vwap":1561},"2025-10-24",92.8,91.96,784200,{"date":1999,"open":1504,"high":2000,"low":2001,"close":1513,"change":902,"percent_change":902,"volume":2002,"transactions":9,"vwap":1513},"2025-10-23",93.39,92.029999,1508800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1631,"percent_change":1049,"volume":2009,"transactions":9,"vwap":2008},"2025-10-22",92.27,93.080002,91.95,92.62,1124400,{"date":2011,"open":1636,"high":1636,"low":2007,"close":2012,"change":25,"percent_change":1824,"volume":2013,"transactions":9,"vwap":2012},"2025-10-21",92.23,1313000,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":257,"percent_change":1800,"volume":2019,"transactions":9,"vwap":2018},"2025-10-20",93.95,91.54,92.73,1397700,{"date":2021,"open":1522,"high":2022,"low":1615,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-17",93.6,93.15,0.15,0.16,747400,{"date":2028,"open":232,"high":2029,"low":254,"close":2030,"change":2031,"percent_change":1617,"volume":2032,"transactions":9,"vwap":2030},"2025-10-16",94.45,93,-0.71,1128600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1613,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1613},"2025-10-15",93.22,94.099998,93.21,0.26,0.28,1184000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1607,"change":878,"percent_change":1372,"volume":2046,"transactions":9,"vwap":1607},"2025-10-14",92.44,93.73,92.14,906400,{"date":2048,"open":2049,"high":2050,"low":1981,"close":1623,"change":428,"percent_change":106,"volume":2051,"transactions":9,"vwap":1623},"2025-10-13",92,92.71,639400,{"date":2053,"open":265,"high":1513,"low":2054,"close":2055,"change":589,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-10",91.39,92.41,0.9,616100,{"date":2059,"open":1638,"high":2043,"low":2060,"close":2061,"change":236,"percent_change":237,"volume":2062,"transactions":9,"vwap":2061},"2025-10-09",91.5,91.59,698200,{"date":2064,"open":2065,"high":221,"low":286,"close":2007,"change":1021,"percent_change":1021,"volume":2066,"transactions":9,"vwap":2007},"2025-10-08",92.22,1373700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":794,"volume":2074,"transactions":9,"vwap":2072},"2025-10-07",91.2,92.16,91.010002,91.98,1.16,1237900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":419,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-06",90.24,91.21,89.85,90.82,0.71,1340000,{"date":2084,"open":1939,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-03",90.55,88.16,90.18,2.29,2.61,1052200,{"date":2092,"open":1934,"high":2093,"low":2094,"close":1811,"change":429,"percent_change":655,"volume":2095,"transactions":9,"vwap":1811},"2025-10-02",88.38,87.24,1120400,{"date":2097,"open":2079,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-01",90.059998,88.010002,88.18,-1.48,-1.65,958400,{"date":2105,"open":1771,"high":2106,"low":2107,"close":1655,"change":2108,"percent_change":2088,"volume":2109,"transactions":9,"vwap":1655},"2025-09-30",89.73,87.54,2.01,1590000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1768,"change":2115,"percent_change":116,"volume":2116,"transactions":9,"vwap":1768},"2025-09-29",86.97,87.85,86.31,0.89,1257300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-26",86.56,86.86,85.91,86.76,0.68,0.79,1657000,{"date":2127,"open":1770,"high":1804,"low":2128,"close":2129,"change":2130,"percent_change":1984,"volume":2131,"transactions":9,"vwap":2129},"2025-09-25",85.92,86.080002,-1.06,1054500,{"date":2133,"open":2134,"high":1744,"low":2134,"close":2135,"change":627,"percent_change":1228,"volume":2136,"transactions":9,"vwap":2135},"2025-09-24",86.9,87.14,875300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1742,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1742},"2025-09-23",86.099998,87.099998,86.07,0.83,0.96,731900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":457,"percent_change":106,"volume":2151,"transactions":9,"vwap":2150},"2025-09-22",86.52,86.63,86.050003,86.26,640200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2147,"change":723,"percent_change":560,"volume":2157,"transactions":9,"vwap":2147},"2025-09-19",86.16,87.07,85.7,1529200,{"date":2159,"open":2160,"high":2161,"low":182,"close":2162,"change":162,"percent_change":428,"volume":2163,"transactions":9,"vwap":2162},"2025-09-18",85.75,86.42,85.87,995500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":606,"percent_change":1916,"volume":2170,"transactions":9,"vwap":2169},"2025-09-17",86.32,86.85,85.86,86.11,874200,{"date":2172,"open":1748,"high":2094,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-16",85.79,85.9,-1.52,-1.74,918600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":100,"percent_change":714,"volume":2184,"transactions":9,"vwap":2183},"2025-09-15",88.2,88.35,87.39,87.42,849100,{"date":2186,"open":1723,"high":2187,"low":2188,"close":1920,"change":645,"percent_change":854,"volume":2189,"transactions":9,"vwap":1920},"2025-09-12",88.51,88.07,759000,{"date":2191,"open":2192,"high":1965,"low":1806,"close":1777,"change":561,"percent_change":1296,"volume":2193,"transactions":9,"vwap":1777},"2025-09-11",87.76,955500,{"date":2195,"open":2196,"high":2197,"low":1748,"close":1689,"change":1916,"percent_change":1851,"volume":2198,"transactions":9,"vwap":1689},"2025-09-10",87.38,87.93,828600,{"date":2200,"open":2201,"high":1811,"low":2201,"close":2196,"change":258,"percent_change":352,"volume":2202,"transactions":9,"vwap":2196},"2025-09-09",86.84,1835500,{"date":2204,"open":2205,"high":2205,"low":2206,"close":1784,"change":1392,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1784},"2025-09-08",88.84,87.45,-1.3,862800,{"date":2210,"open":1890,"high":2211,"low":1696,"close":1822,"change":428,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1822},"2025-09-05",89.82,-0.31,567500,{"date":2215,"open":1829,"high":1711,"low":2216,"close":2217,"change":2218,"percent_change":418,"volume":2219,"transactions":9,"vwap":2217},"2025-09-04",88.71,89.28,0.55,805500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1913,"change":1458,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1913},"2025-09-03",88.61,89.3,88.29,-0.08,720900,{"date":2228,"open":2229,"high":1682,"low":1729,"close":2230,"change":1700,"percent_change":1701,"volume":2231,"transactions":9,"vwap":2230},"2025-09-02",89.11,88.8,871500,{"date":2233,"open":2234,"high":1983,"low":2235,"close":1829,"change":205,"percent_change":205,"volume":2236,"transactions":9,"vwap":1829},"2025-08-29",89.51,89.13,784300,{"date":2238,"open":1659,"high":1659,"low":2239,"close":1667,"change":288,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1667},"2025-08-28",88.97,-1.23,1110200,{"date":2243,"open":2244,"high":2245,"low":1644,"close":2246,"change":77,"percent_change":400,"volume":2247,"transactions":9,"vwap":2246},"2025-08-27",89.97,90.56,90.43,1096600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":150,"percent_change":150,"volume":2254,"transactions":9,"vwap":2253},"2025-08-26",90,90.61,89.72,89.96,816300,{"date":2256,"open":2257,"high":2258,"low":1644,"close":2259,"change":1071,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-25",91,91.15,89.98,-1.5,783500,{"date":2263,"open":2264,"high":2007,"low":2265,"close":2266,"change":2267,"percent_change":606,"volume":2268,"transactions":9,"vwap":2266},"2025-08-22",91.66,90.92,91.35,0.19,960000,{"date":2270,"open":2271,"high":221,"low":1647,"close":1635,"change":1173,"percent_change":1749,"volume":2272,"transactions":9,"vwap":1635},"2025-08-21",92.31,865800,{"date":2274,"open":1615,"high":2275,"low":2072,"close":2271,"change":1916,"percent_change":2038,"volume":2276,"transactions":9,"vwap":2271},"2025-08-20",93.14,1067800,{"date":2278,"open":2279,"high":2280,"low":1983,"close":1600,"change":1055,"percent_change":1546,"volume":2281,"transactions":9,"vwap":1600},"2025-08-19",90.57,92.089996,470300,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":1945,"percent_change":288,"volume":2287,"transactions":9,"vwap":2286},"2025-08-18",91.42,90.29,90.33,958700,{"date":2289,"open":2290,"high":2271,"low":2291,"close":2292,"change":2293,"percent_change":1773,"volume":2294,"transactions":9,"vwap":2292},"2025-08-15",92.010002,91.029999,91.34,-0.57,1463100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1173,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-14",92.91,92.92,91.72,91.91,-1.24,1430500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":268,"volume":2310,"transactions":9,"vwap":2308},"2025-08-13",92.61,93.07,91.18,93.059998,0.61,1494100,{"date":2312,"open":2313,"high":2314,"low":2292,"close":2315,"change":1021,"percent_change":1021,"volume":2316,"transactions":9,"vwap":2315},"2025-08-12",92.57,92.76,92.45,733300,{"date":2318,"open":2319,"high":2275,"low":2320,"close":2321,"change":2322,"percent_change":299,"volume":2323,"transactions":9,"vwap":2321},"2025-08-11",92.81,91.97,92.48,-0.14,698400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2008,"change":1392,"percent_change":2301,"volume":2329,"transactions":9,"vwap":2008},"2025-08-08",94.37,94.4,92.32,1014100,{"date":2331,"open":2030,"high":2332,"low":1616,"close":2333,"change":1786,"percent_change":878,"volume":2334,"transactions":9,"vwap":2333},"2025-08-07",94.44,93.78,1233200,{"date":2336,"open":2337,"high":1538,"low":2338,"close":1513,"change":1891,"percent_change":1916,"volume":2339,"transactions":9,"vwap":1513},"2025-08-06",92.59,91.13,1750300,{"date":2341,"open":2012,"high":2342,"low":265,"close":1621,"change":1165,"percent_change":894,"volume":2343,"transactions":9,"vwap":1621},"2025-08-05",92.74,1499000,{"date":2345,"open":2346,"high":1621,"low":2246,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-04",90.81,92.24,1.56,1.72,1103200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":255,"change":1228,"percent_change":76,"volume":2356,"transactions":9,"vwap":255},"2025-08-01",90.3,91.080002,89.8,1188500,{"date":2358,"open":1654,"high":1856,"low":1654,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-31",90.62,1.12,1.25,1405500,{"date":2364,"open":2365,"high":2366,"low":1753,"close":1863,"change":1807,"percent_change":1515,"volume":2367,"transactions":9,"vwap":1863},"2025-07-30",90.089996,90.58,807300,{"date":2369,"open":2370,"high":1644,"low":1932,"close":2371,"change":2372,"percent_change":1216,"volume":2373,"transactions":9,"vwap":2371},"2025-07-29",88.65,89.87,1.18,1352500,{"date":2375,"open":2376,"high":2338,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-28",90.87,88.69,-2.22,-2.44,1498100,{"date":2382,"open":1553,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1601,"volume":2387,"transactions":9,"vwap":2385},"2025-07-25",92.11,90.080002,90.91,-0.95,1760700,{"date":2389,"open":2390,"high":1502,"low":1988,"close":2391,"change":2301,"percent_change":742,"volume":2392,"transactions":9,"vwap":2391},"2025-07-24",93.029999,91.86,1406100,{"date":2394,"open":2395,"high":2395,"low":2314,"close":1504,"change":2396,"percent_change":741,"volume":2397,"transactions":9,"vwap":1504},"2025-07-23",94.7,-1.35,1762700,{"date":2399,"open":2400,"high":1567,"low":2401,"close":2029,"change":1490,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2029},"2025-07-22",93.51,93.3,1.4,1097900,{"date":2405,"open":1627,"high":2406,"low":2043,"close":2023,"change":419,"percent_change":1079,"volume":2407,"transactions":9,"vwap":2023},"2025-07-21",93.55,918800,{"date":2409,"open":2410,"high":2411,"low":2410,"close":1627,"change":2143,"percent_change":1959,"volume":2412,"transactions":9,"vwap":1627},"2025-07-18",91.89,92.78,1015900,{"date":2414,"open":2415,"high":1996,"low":245,"close":2416,"change":419,"percent_change":1080,"volume":2417,"transactions":9,"vwap":2416},"2025-07-17",90.78,91.55,799400,{"date":2419,"open":2420,"high":2258,"low":2420,"close":2385,"change":2056,"percent_change":179,"volume":2421,"transactions":9,"vwap":2385},"2025-07-16",89.91,757600,{"date":2423,"open":2424,"high":2078,"low":2252,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-07-15",91.040001,90.010002,-1.27,-1.39,1251800,{"date":2430,"open":1637,"high":2431,"low":1849,"close":2432,"change":1916,"percent_change":2038,"volume":2433,"transactions":9,"vwap":2432},"2025-07-14",91.99,91.28,793700,{"date":2435,"open":2436,"high":1543,"low":2353,"close":2424,"change":106,"percent_change":655,"volume":2437,"transactions":9,"vwap":2424},"2025-07-11",91.089996,731700,{"date":2439,"open":2440,"high":2264,"low":1682,"close":2292,"change":1063,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2292},"2025-07-10",89.78,1.53,1085800,{"date":2444,"open":2371,"high":2087,"low":1710,"close":2253,"change":778,"percent_change":1935,"volume":2445,"transactions":9,"vwap":2253},"2025-07-09",623000,{"date":2447,"open":1869,"high":2448,"low":2449,"close":2450,"change":111,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-08",90.22,88.9,89.62,-0.53,883200,{"date":2454,"open":2455,"high":2456,"low":1861,"close":2457,"change":121,"percent_change":155,"volume":2458,"transactions":9,"vwap":2457},"2025-07-07",90.31,90.76,90.099998,1060000,{"date":2460,"open":2461,"high":1842,"low":2462,"close":2463,"change":1892,"percent_change":2039,"volume":2421,"transactions":9,"vwap":2463},"2025-07-03",89.99,89.68,90.42,{"date":2465,"open":2466,"high":2467,"low":1855,"close":2468,"change":617,"percent_change":1886,"volume":2469,"transactions":9,"vwap":2468},"2025-07-02",90.52,91.059998,90.17,1226800,{"date":2471,"open":2472,"high":2473,"low":1822,"close":2474,"change":793,"percent_change":2441,"volume":2475,"transactions":9,"vwap":2474},"2025-07-01",89.69,90.98,90.84,1738900,{"date":2477,"open":1778,"high":1861,"low":2224,"close":2478,"change":2479,"percent_change":479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-30",89.47,0.92,1766100,{"date":2482,"open":2483,"high":2484,"low":1964,"close":1755,"change":257,"percent_change":1361,"volume":2485,"transactions":9,"vwap":1755},"2025-06-27",88.96,89.43,1879100,{"date":2487,"open":1763,"high":2484,"low":1777,"close":2239,"change":1424,"percent_change":2038,"volume":2488,"transactions":9,"vwap":2239},"2025-06-26",1096400,{"date":2490,"open":2252,"high":1879,"low":1778,"close":1654,"change":741,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1654},"2025-06-25",-1.59,1289600,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2468,"change":400,"percent_change":919,"volume":2497,"transactions":9,"vwap":2468},"2025-06-24",89.56,90.48,950600,{"date":2499,"open":1697,"high":2371,"low":2500,"close":1673,"change":1034,"percent_change":1786,"volume":2501,"transactions":9,"vwap":1673},"2025-06-23",88.76,1082400,{"date":2503,"open":2504,"high":1863,"low":1964,"close":2505,"change":1228,"percent_change":76,"volume":2506,"transactions":9,"vwap":2505},"2025-06-20",88.88,88.57,3211200,{"date":2508,"open":2509,"high":2509,"low":1754,"close":2187,"change":655,"percent_change":1807,"volume":2510,"transactions":9,"vwap":2187},"2025-06-18",88.94,1497400,{"date":2512,"open":2513,"high":1761,"low":1762,"close":2205,"change":2225,"percent_change":1040,"volume":2514,"transactions":9,"vwap":2205},"2025-06-17",88.89,1068200,{"date":2516,"open":2517,"high":2518,"low":2222,"close":1940,"change":279,"percent_change":1403,"volume":2519,"transactions":9,"vwap":1940},"2025-06-16",90.34,90.67,1353400,{"date":2521,"open":243,"high":2257,"low":2522,"close":2244,"change":362,"percent_change":467,"volume":2523,"transactions":9,"vwap":2244},"2025-06-13",89.75,1024100,{"date":2525,"open":1666,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-06-12",90.8,89.18,90.7,1.49,1.67,1237700,{"date":2533,"open":2472,"high":2244,"low":1660,"close":1954,"change":1800,"percent_change":25,"volume":2534,"transactions":9,"vwap":1954},"2025-06-11",1197700,{"date":2536,"open":2234,"high":1955,"low":1710,"close":1655,"change":1892,"percent_change":2039,"volume":2537,"transactions":9,"vwap":1655},"2025-06-10",1145600,{"date":2539,"open":1822,"high":2540,"low":1965,"close":1646,"change":570,"percent_change":500,"volume":2541,"transactions":9,"vwap":1646},"2025-06-09",90.11,1647400,{"date":2543,"open":2544,"high":2545,"low":2500,"close":2546,"change":106,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-06",89.57,90.07,89.089996,-0.34,781700,{"date":2550,"open":2472,"high":2551,"low":2527,"close":1666,"change":299,"percent_change":928,"volume":2552,"transactions":9,"vwap":1666},"2025-06-05",89.86,652400,{"date":2554,"open":2555,"high":2556,"low":1705,"close":2557,"change":391,"percent_change":2386,"volume":2558,"transactions":9,"vwap":2557},"2025-06-04",90.25,90.6,89.54,1089200,{"date":2560,"open":2376,"high":2257,"low":2561,"close":2562,"change":1516,"percent_change":111,"volume":2563,"transactions":9,"vwap":2562},"2025-06-03",89.42,90.4,1056700,{"date":2565,"open":1874,"high":2291,"low":2250,"close":2474,"change":237,"percent_change":1904,"volume":2566,"transactions":9,"vwap":2474},"2025-06-02",1187300,{"date":2568,"open":2518,"high":2416,"low":2569,"close":2570,"change":1631,"percent_change":1048,"volume":2571,"transactions":9,"vwap":2570},"2025-05-30",90.44,91.23,1045800,{"date":2573,"open":2574,"high":1637,"low":2575,"close":2474,"change":2576,"percent_change":588,"volume":2577,"transactions":9,"vwap":2474},"2025-05-29",89.9,89.81,0.73,620200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2540,"change":1151,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2540},"2025-05-28",91.050003,91.58,89.71,-1.58,784900,{"date":2586,"open":2060,"high":2587,"low":2588,"close":2589,"change":588,"percent_change":2115,"volume":2590,"transactions":9,"vwap":2589},"2025-05-27",91.81,90.79,91.56,885000,{"date":2592,"open":2366,"high":2080,"low":1717,"close":2593,"change":1296,"percent_change":2143,"volume":2594,"transactions":9,"vwap":2593},"2025-05-23",90.75,545900,{"date":2596,"open":2518,"high":2456,"low":2597,"close":2598,"change":1402,"percent_change":742,"volume":2599,"transactions":9,"vwap":2598},"2025-05-22",89.19,89.89,976600,{"date":2601,"open":2315,"high":2315,"low":245,"close":2602,"change":2603,"percent_change":2583,"volume":2604,"transactions":9,"vwap":2602},"2025-05-21",91.099998,-1.46,930800,{"date":2606,"open":2607,"high":1616,"low":2608,"close":1513,"change":1832,"percent_change":342,"volume":2609,"transactions":9,"vwap":1513},"2025-05-20",92.38,92.33,733500,{"date":2611,"open":2612,"high":2337,"low":2613,"close":2321,"change":2614,"percent_change":588,"volume":2615,"transactions":9,"vwap":2321},"2025-05-19",91.62,91.53,0.74,1467300,{"date":2617,"open":2618,"high":1991,"low":2618,"close":267,"change":1786,"percent_change":1491,"volume":2619,"transactions":9,"vwap":267},"2025-05-16",90.39,1059200,{"date":2621,"open":2205,"high":2556,"low":2622,"close":2466,"change":759,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2466},"2025-05-15",88.67,2.51,1315200,{"date":2626,"open":2230,"high":2627,"low":1956,"close":2628,"change":1837,"percent_change":392,"volume":2629,"transactions":9,"vwap":2628},"2025-05-14",89.040001,88.3,1396100,{"date":2631,"open":2461,"high":1841,"low":2449,"close":1761,"change":802,"percent_change":1005,"volume":2632,"transactions":9,"vwap":1761},"2025-05-13",1317700,{"date":2634,"open":2635,"high":256,"low":2636,"close":2545,"change":1843,"percent_change":1354,"volume":2637,"transactions":9,"vwap":2545},"2025-05-12",91.19,89.76,992400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1756,"percent_change":1904,"volume":2644,"transactions":9,"vwap":2643},"2025-05-09",92.15,92.43,90.95,91.61,927100,{"date":2646,"open":2647,"high":2648,"low":2300,"close":2290,"change":596,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2290},"2025-05-08",93.67,93.96,-1.92,1055700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":778,"percent_change":500,"volume":2657,"transactions":9,"vwap":2656},"2025-05-07",93.18,94.49,92.99,93.81,1401200,{"date":2659,"open":2647,"high":2660,"low":2661,"close":2662,"change":1516,"percent_change":1361,"volume":2663,"transactions":9,"vwap":2662},"2025-05-06",94.29,93.27,93.47,2429700,{"date":2665,"open":2333,"high":1538,"low":2666,"close":2667,"change":1515,"percent_change":1904,"volume":2668,"transactions":9,"vwap":2667},"2025-05-05",92.6,93.91,1108200,{"date":2670,"open":1538,"high":2671,"low":2672,"close":2673,"change":93,"percent_change":1412,"volume":2674,"transactions":9,"vwap":2673},"2025-05-02",95.029999,93.72,94.32,912200,{"date":2676,"open":2030,"high":2677,"low":2049,"close":2678,"change":769,"percent_change":1554,"volume":2679,"transactions":9,"vwap":2678},"2025-05-01",95.83,93.41,1726400,{"date":2681,"open":349,"high":349,"low":2682,"close":2683,"change":1028,"percent_change":126,"volume":2684,"transactions":9,"vwap":2683},"2025-04-30",93.74,95.18,1080100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1080,"percent_change":2614,"volume":2691,"transactions":9,"vwap":2690},"2025-04-29",94.19,95.58,94.18,95.29,856800,{"date":2693,"open":2694,"high":2395,"low":1636,"close":1530,"change":1253,"percent_change":2056,"volume":2695,"transactions":9,"vwap":1530},"2025-04-28",94.019997,756500,{"date":186,"open":2697,"high":2029,"low":2698,"close":2699,"change":2700,"percent_change":1756,"volume":2701,"transactions":9,"vwap":2699},94.13,93.36,93.75,-0.38,956400]