[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWV":3,"homepage-market-summary":29,"stock-historical-PWV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PWV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7784,1.37524,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},77.33,77,76.945,77.03,0.3,0.39,173143.44137,83.41,63.54,83488.76586921515,69.4,5432,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},55.77,70352,25678580.233173,36.46,"2025-04-24",[183,186,195,205,216,226,237,248,258,269,280,290,301,312,322,332,342,353,364,373,382,391,402,412,422,432,441,451,461,471,481,490,499,507,516,526,535,544,553,564,575,585,593,603,613,622,632,642,651,661,670,678,687,697,706,715,726,735,746,754,765,775,782,787,793,799,806,812,820,826,834,841,846,854,863,871,879,883,890,893,899,905,912,920,926,933,940,947,956,963,972,980,987,994,1001,1007,1012,1018,1024,1030,1037,1043,1049,1058,1064,1072,1081,1085,1091,1097,1105,1111,1116,1120,1128,1133,1138,1144,1149,1155,1161,1168,1174,1180,1187,1192,1199,1207,1212,1219,1226,1235,1242,1248,1255,1261,1268,1275,1282,1288,1294,1300,1306,1310,1316,1322,1327,1333,1342,1351,1357,1365,1372,1377,1385,1390,1396,1401,1407,1412,1418,1425,1430,1437,1441,1446,1450,1457,1464,1470,1474,1479,1485,1492,1499,1507,1513,1520,1526,1534,1543,1548,1555,1561,1568,1574,1580,1587,1594,1597,1604,1611,1617,1622,1626,1632,1637,1642,1648,1653,1661,1667,1674,1680,1684,1689,1697,1705,1712,1717,1722,1728,1733,1738,1742,1745,1751,1758,1765,1772,1778,1785,1792,1797,1804,1808,1814,1819,1825,1831,1838,1846,1852,1858,1862,1868,1875,1880,1885,1890,1895,1901,1906,1912,1919,1925,1929,1936,1942,1947,1951,1956,1962,1968,1974,1978,1982,1985,1988,1992,1995,1999,2003,2007,2010,2015,2020,2024,2027,2031,2037,2044,2050,2055,2058,2063,2068,2072,2076,2078,2082,2087,2092,2097,2104,2109,2113,2117,2122,2127,2133,2140,2147,2153,2160,2166,2170,2177,2184,2189,2195,2200,2205,2211,2213,2219,2223,2228,2232,2238,2245,2248,2252,2256,2261,2265,2270,2276,2279,2286,2290,2295,2300,2305,2310,2316,2323,2329,2336,2341,2349,2353,2359,2366,2371,2376,2383,2387,2393,2399,2404,2409,2416,2422,2429,2435,2441,2444,2448,2452,2457,2462,2468,2474,2479,2486,2492,2498,2504,2512,2518,2524,2530,2537,2544],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},1095,77.1999,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":136,"volume":192,"transactions":193,"vwap":194},"2026-10-05",76.63,77.11,76.21,0.35,389103.277543,2855,76.8477,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":88,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",76.27,76.77,76.25,76.68,0.29,412827.911406,1566,76.5834,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",76,76.52,75.8,76.46,0.16,0.21,165819.085964,1282,76.085,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",77.14,77.15,76.3,-0.64,-0.83,189991.867504,1163,76.7087,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",76.98,77.2,76.725,76.94,-0.49,-0.63,169399.069111,1181,76.9022,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",77.97,77.98,77.32,77.43,-0.59,-0.76,158056.150707,1007,77.5348,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":201,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",77.56,78.08,77.3501,78.02,0.37,172877.416445,1262,77.7496,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",77.99,78.2,77.67,77.73,-0.07,-0.09,187565.644496,1489,77.8687,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",77.82,78.45,77.72,77.8,-0.165,-0.21,274760.18437,1802,78.0126,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",79.03,77.96,77.965,-1.06,-1.34,755624.703585,2249,78.1727,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",79.32,79.475,78.8666,79.025,-0.535,-0.67,100786.015984,768,79.1308,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",79.62,79.7157,79.3744,79.56,-0.42,-0.53,618425.86683,1089,79.6359,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",80.49,79.7,79.98,-0.11,-0.14,333816.942341,821,80.1229,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",81.58,79.565,80.09,-1.67,-2.04,142184.039214,1026,80.66,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",81.86,81.87,81.355,81.76,0.02,103830.530797,837,81.6588,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",82.35,82.51,81.515,81.74,-0.25,-0.3,275550.014414,1379,81.7935,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",82.25,82.375,81.626,81.99,0.31,0.38,133202.294854,702,81.9549,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",81.98,81.425,81.68,-0.01,115862.486505,1277,81.6612,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":348,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",81.95,81.62,81.69,-0.31,246164.022774,1652,81.8208,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":221,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",82.18,82.43,81.94,-0.78,155740.500807,1062,82.1389,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",82.71,82.73,82.41,82.58,-0.66,-0.79,179832.820594,914,82.6029,{"date":403,"open":404,"high":24,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",83.02,82.8,83.24,0.52,0.63,147792.787304,1084,83.222,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",82.19,83.06,82.72,0.76,0.93,282085.174565,1300,82.6786,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":256,"vwap":431},"2026-09-01",82.04,82.32,81.78,81.96,0.44,0.54,236192.798679,82.0168,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":111,"percent_change":276,"volume":438,"transactions":439,"vwap":440},"2026-08-31",81.71,81.8,81.39,81.52,126127.097561,950,81.5314,{"date":442,"open":443,"high":444,"low":445,"close":377,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",81.82,81.84,81.5,0.15,0.18,83491.455986,762,81.6373,{"date":452,"open":337,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",81.8299,81.38,81.54,-0.77,-0.94,79403.932759,652,81.6466,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":317,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",82.24,82.525,82.0798,82.31,-0.13,64734.332483,541,82.3577,{"date":472,"open":425,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",82.5,81.9899,82.42,-0.15,-0.18,44648.183574,499,82.3644,{"date":482,"open":483,"high":484,"low":355,"close":485,"change":191,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",82.36,82.715,82.57,0.43,100246.321929,849,82.4112,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":362,"vwap":498},"2026-08-21",81.91,82.465,82.22,0.66,0.81,119838.901663,82.2002,{"date":500,"open":501,"high":385,"low":346,"close":502,"change":398,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",82.17,81.56,-0.96,97240.528726,644,81.9414,{"date":508,"open":509,"high":510,"low":511,"close":344,"change":512,"percent_change":359,"volume":513,"transactions":514,"vwap":515},"2026-08-19",82.66,83.115,82.27,0.255,109737.461333,845,82.5265,{"date":517,"open":427,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",82.21,81.875,82.095,0.625,0.77,163002.407966,1035,82.0812,{"date":527,"open":502,"high":386,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",81.4,81.47,-0.24,-0.29,88266.303493,782,81.6682,{"date":536,"open":537,"high":538,"low":539,"close":434,"change":540,"percent_change":80,"volume":541,"transactions":542,"vwap":543},"2026-08-14",81.44,81.7899,81.3919,0.28,111376.585295,1030,81.6518,{"date":545,"open":546,"high":437,"low":547,"close":548,"change":80,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",81.18,81.1665,81.43,0.42,90678.237154,707,81.2998,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",80.73,81.2,80.5,81.09,0.26,0.32,74923.688017,548,80.9837,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",80.79,81.14,80.61,80.83,0.08,0.1,91281.342662,691,80.8456,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",80.02,80.75,80,0.75,0.94,122824.519874,835,80.4163,{"date":586,"open":587,"high":588,"low":589,"close":579,"change":570,"percent_change":571,"volume":590,"transactions":591,"vwap":592},"2026-08-07",79.74,80.031,79.265,117490.850192,779,79.8797,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":476,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",80.95,81.07,79.67,79.92,-0.19,204116.129848,971,79.9531,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",80.42,79.87,80.07,-0.04,-0.05,313495.323283,1336,80.1351,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":212,"percent_change":559,"volume":619,"transactions":620,"vwap":621},"2026-08-04",79.76,80.31,79.24,80.11,711794.999022,1693,80.1138,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":467,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",80.3,80.315,79.61,79.9,-0.16,141284.189194,773,79.8457,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":571,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",79.93,80.2592,79.48,80.03,0.13,69284.910564,688,79.9589,{"date":643,"open":644,"high":645,"low":646,"close":634,"change":338,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",79.52,80.01,79,0.03,172801.264027,742,79.6861,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",81.25,79.835,79.91,-0.85,-1.05,89588.142359,641,80.58,{"date":662,"open":578,"high":663,"low":664,"close":665,"change":666,"percent_change":121,"volume":667,"transactions":668,"vwap":669},"2026-07-28",81.03,80.47,80.76,0.72,129242.004247,895,80.7651,{"date":671,"open":607,"high":672,"low":598,"close":673,"change":674,"percent_change":570,"volume":675,"transactions":676,"vwap":677},"2026-07-27",80.46,80.04,0.06,182305.393635,917,80.0778,{"date":679,"open":680,"high":681,"low":680,"close":316,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",79.35,80.14,0.6385,0.8,75146.870074,606,79.8859,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":476,"volume":694,"transactions":695,"vwap":696},"2026-07-23",79.37,79.55,79.07,79.341478,-0.1185,126724.473705,645,79.2815,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":81,"percent_change":447,"volume":703,"transactions":704,"vwap":705},"2026-07-22",79.71,79.86,79.41,79.46,273092.135853,1003,79.5761,{"date":707,"open":708,"high":292,"low":709,"close":292,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",78.53,78.33,0.95,1.21,84244.262971,588,79.0859,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",78.75,78.86,78.31,78.37,-0.34,-0.43,56395.476477,585,78.5093,{"date":727,"open":728,"high":315,"low":729,"close":730,"change":731,"percent_change":467,"volume":732,"transactions":733,"vwap":734},"2026-07-17",78.8396,78.62,78.71,-0.1,72822.132731,731,78.9099,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",78.78,79.039,78.6,78.81,0.5,0.64,88635.832922,1021,78.7731,{"date":747,"open":748,"high":749,"low":750,"close":719,"change":369,"percent_change":369,"volume":751,"transactions":752,"vwap":753},"2026-07-15",78.21,78.48,78.12,97408.467284,627,78.3073,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",78.4,78.92,78.0332,78.32,-0.26,-0.33,104962.870385,452,78.2576,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":495,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",78.44,78.6025,78.1,78.58,0.85,76088.155762,488,78.4533,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":106,"volume":781,"transactions":9,"vwap":779},"2026-07-10",78.019997,77.6,77.92,0.19,42800,{"date":783,"open":784,"high":785,"low":784,"close":263,"change":647,"percent_change":151,"volume":786,"transactions":9,"vwap":263},"2026-07-09",77.55,78.050003,28500,{"date":788,"open":789,"high":789,"low":262,"close":790,"change":791,"percent_change":387,"volume":792,"transactions":9,"vwap":790},"2026-07-08",78.41,77.7,-0.61,60400,{"date":794,"open":748,"high":795,"low":796,"close":719,"change":522,"percent_change":797,"volume":798,"transactions":9,"vwap":719},"2026-07-07",78.66,78.15,0.99,44800,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-06",77.71,77.21,77.54,0.01,39800,{"date":807,"open":808,"high":809,"low":231,"close":809,"change":141,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",77.059998,77.53,1.39,43100,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",75.95,76.62,76.47,0.7,0.92,53300,{"date":821,"open":815,"high":188,"low":822,"close":823,"change":457,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",75.76,75.77,-1.23,46700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":531,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",76.93,76.97,76.66,76.71,-0.38,36400,{"date":835,"open":836,"high":837,"low":838,"close":18,"change":540,"percent_change":839,"volume":840,"transactions":9,"vwap":18},"2026-06-26",76.89,77.13,76.61,0.36,58900,{"date":842,"open":843,"high":241,"low":843,"close":844,"change":817,"percent_change":818,"volume":845,"transactions":9,"vwap":844},"2026-06-25",76.14,76.72,75800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":307,"volume":853,"transactions":9,"vwap":851},"2026-06-24",76.13,76.18,75.75,76.019997,-0.32,27300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",75.78,76.45,75.54,76.34,0.79,1.05,87900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":95,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",74.89,75.74,74.64,75.55,0.68,50200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":503,"volume":878,"transactions":9,"vwap":876},"2026-06-18",76.11,76.16,74.94,75.040001,-0.73,72700,{"date":880,"open":881,"high":830,"low":858,"close":823,"change":244,"percent_change":882,"volume":840,"transactions":9,"vwap":823},"2026-06-17",76.29,-0.99,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":254,"percent_change":51,"volume":889,"transactions":9,"vwap":888},"2026-06-16",76.36,76.67,76.17,76.53,86800,{"date":891,"open":188,"high":188,"low":843,"close":874,"change":221,"percent_change":222,"volume":892,"transactions":9,"vwap":874},"2026-06-15",46500,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":683,"percent_change":861,"volume":898,"transactions":9,"vwap":897},"2026-06-12",76.12,76.91,76.8,47100,{"date":900,"open":901,"high":885,"low":902,"close":207,"change":126,"percent_change":903,"volume":904,"transactions":9,"vwap":207},"2026-06-11",75.94,75.84,0.62,49000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":609,"percent_change":264,"volume":911,"transactions":9,"vwap":910},"2026-06-10",75.82,76.059998,75.51,75.53,55100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":428,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",75.4,75.6,75,75.58,0.59,24400,{"date":921,"open":922,"high":823,"low":923,"close":924,"change":348,"percent_change":761,"volume":925,"transactions":9,"vwap":924},"2026-06-08",75.16,75.059998,75.14,39700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":804,"percent_change":804,"volume":932,"transactions":9,"vwap":931},"2026-06-05",75.67,75.87,75.34,75.39,39500,{"date":934,"open":935,"high":858,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",74.98,75.38,1.18,1.59,26400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":317,"percent_change":476,"volume":946,"transactions":9,"vwap":945},"2026-06-03",74.28,74.6,74.13,74.2,27800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",73.64,74.46,73.6,74.31,0.67,0.91,23900,{"date":957,"open":958,"high":959,"low":960,"close":949,"change":961,"percent_change":628,"volume":962,"transactions":9,"vwap":949},"2026-06-01",73.5,73.72,73.36,-0.12,30000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",73.83,73.85,73.49,73.76,-0.06,-0.08,47900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":476,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-28",74,74.12,73.71,73.82,-0.2,127100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":477,"percent_change":530,"volume":986,"transactions":9,"vwap":985},"2026-05-27",73.92,74.27,73.91,73.97,38400,{"date":988,"open":867,"high":989,"low":990,"close":991,"change":722,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-26",74.77,74.07,74.15,-0.58,42900,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":522,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",74.14,74.69,74.58,0.57,28100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":447,"percent_change":106,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",73.7,74.010002,73.43,31700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":965,"change":486,"percent_change":918,"volume":1011,"transactions":9,"vwap":965},"2026-05-20",73.47,74.019997,26700,{"date":1013,"open":1005,"high":1014,"low":1015,"close":1016,"change":599,"percent_change":760,"volume":1017,"transactions":9,"vwap":1016},"2026-05-19",73.75,72.94,73.4,38600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":549,"percent_change":999,"volume":1023,"transactions":9,"vwap":1021},"2026-05-18",72.99,73.59,72.87,23600,{"date":1025,"open":958,"high":958,"low":1026,"close":1027,"change":1028,"percent_change":308,"volume":1029,"transactions":9,"vwap":1027},"2026-05-15",73.029999,73.17,-0.39,49600,{"date":1031,"open":1032,"high":965,"low":967,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",73.58,73.56,0.61,0.84,46300,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":970,"percent_change":317,"volume":1042,"transactions":9,"vwap":1041},"2026-05-13",72.65,73.059998,72.95,38100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1026,"change":953,"percent_change":418,"volume":1048,"transactions":9,"vwap":1026},"2026-05-12",72.45,73.15,71.96,35400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-11",72.44,72.56,72.23,72.36,0.09,0.12,68500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":647,"percent_change":151,"volume":986,"transactions":9,"vwap":1063},"2026-05-08",72.61,72.63,72.17,72.27,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":971,"transactions":9,"vwap":1069},"2026-05-07",72.72,72.76,72.089996,72.24,-0.65,-0.89,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",72.83,73.21,72.77,72.89,0.17,0.23,49300,{"date":1082,"open":1083,"high":1020,"low":1083,"close":1066,"change":540,"percent_change":22,"volume":1084,"transactions":9,"vwap":1066},"2026-05-05",72.54,37400,{"date":1086,"open":1087,"high":1022,"low":1088,"close":1051,"change":1089,"percent_change":221,"volume":1090,"transactions":9,"vwap":1051},"2026-05-04",72.62,72.32,-0.47,34400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":308,"percent_change":65,"volume":1096,"transactions":9,"vwap":1095},"2026-05-01",73.42,73.55,72.91,34000,{"date":1098,"open":1062,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-30",73.48,72.050003,73.44,1.03,1.42,36100,{"date":1106,"open":1053,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",72.41,72.019997,0,90300,{"date":1112,"open":1113,"high":1061,"low":1114,"close":1107,"change":360,"percent_change":101,"volume":1115,"transactions":9,"vwap":1107},"2026-04-28",72.59,72.21,55500,{"date":1117,"open":1047,"high":1045,"low":1047,"close":1118,"change":446,"percent_change":212,"volume":1119,"transactions":9,"vwap":1118},"2026-04-27",72.029999,27200,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-24",72.099998,71.76,71.88,-0.4,-0.55,187000,{"date":1129,"open":1100,"high":1130,"low":1124,"close":1131,"change":560,"percent_change":428,"volume":1132,"transactions":9,"vwap":1131},"2026-04-23",72.46,72.28,55000,{"date":1134,"open":1053,"high":1135,"low":1136,"close":1047,"change":265,"percent_change":961,"volume":1137,"transactions":9,"vwap":1047},"2026-04-22",72.52,71.87,68300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1100,"change":369,"percent_change":369,"volume":1143,"transactions":9,"vwap":1100},"2026-04-21",72.37,72.58,72,65700,{"date":1145,"open":1146,"high":1063,"low":1146,"close":1147,"change":1055,"percent_change":638,"volume":1148,"transactions":9,"vwap":1147},"2026-04-20",71.9,72.059998,40300,{"date":1150,"open":1151,"high":1069,"low":1152,"close":1153,"change":360,"percent_change":101,"volume":1154,"transactions":9,"vwap":1153},"2026-04-17",71.51,71.45,71.97,36200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":22,"percent_change":158,"volume":1160,"transactions":9,"vwap":1159},"2026-04-16",71.080002,71.67,71.59,41300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":318,"percent_change":978,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",71.4,71.56,71.040001,71.2,89700,{"date":1169,"open":1170,"high":1152,"low":1171,"close":1172,"change":804,"percent_change":804,"volume":1173,"transactions":9,"vwap":1172},"2026-04-14",71.12,70.94,71.34,67500,{"date":1175,"open":1176,"high":1172,"low":1177,"close":1178,"change":540,"percent_change":22,"volume":1179,"transactions":9,"vwap":1178},"2026-04-13",70.84,70.68,71.33,44100,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":387,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",71.7,70.97,71.050003,-0.56,33400,{"date":1188,"open":1166,"high":1189,"low":1166,"close":1190,"change":446,"percent_change":212,"volume":1191,"transactions":9,"vwap":1190},"2026-04-09",71.78,71.61,56900,{"date":1193,"open":1194,"high":1195,"low":1176,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-08",71.019997,71.46,1.04,1.48,40700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":540,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-07",70.19,70.51,70.18,70.42,0.4,56100,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":560,"percent_change":136,"volume":1211,"transactions":9,"vwap":1210},"2026-04-06",69.77,70.14,26500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":201,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",69.33,69.82,69.29,0.2,224100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":265,"percent_change":467,"volume":1225,"transactions":9,"vwap":1224},"2026-04-01",69.79,69.8,69.51,69.62,63200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",69.14,69.72,69,69.71,1.12,1.63,78000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":81,"percent_change":1217,"volume":1241,"transactions":9,"vwap":1240},"2026-03-30",69.010002,69.22,68.39,68.59,48800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":877,"percent_change":285,"volume":1137,"transactions":9,"vwap":1247},"2026-03-27",69.099998,69.2,68.38,68.45,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":731,"percent_change":318,"volume":1254,"transactions":9,"vwap":1253},"2026-03-26",69.15,69.56,69.12,69.18,79400,{"date":1256,"open":1257,"high":1229,"low":1252,"close":1258,"change":1259,"percent_change":571,"volume":1260,"transactions":9,"vwap":1258},"2026-03-25",69.5,69.28,0.07,75600,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1034,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-24",68.27,69.57,69.21,0.89,84900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":212,"percent_change":359,"volume":1274,"transactions":9,"vwap":1273},"2026-03-23",68.78,69.19,68.49,68.6,80700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1239,"change":378,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1239},"2026-03-20",68.77,68.9,68.2,-0.45,39300,{"date":1283,"open":1284,"high":1285,"low":1239,"close":1286,"change":1109,"percent_change":1109,"volume":1287,"transactions":9,"vwap":1286},"2026-03-19",68.51,69.019997,68.7,61600,{"date":1289,"open":1253,"high":1290,"low":1291,"close":1286,"change":297,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1286},"2026-03-18",69.31,68.66,-0.97,65300,{"date":1295,"open":1296,"high":1222,"low":1297,"close":1298,"change":21,"percent_change":486,"volume":1299,"transactions":9,"vwap":1298},"2026-03-17",69.64,69.34,69.37,34300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":254,"percent_change":429,"volume":1137,"transactions":9,"vwap":1305},"2026-03-16",69.080002,69.47,68.95,69.07,{"date":1307,"open":1308,"high":1214,"low":1286,"close":1286,"change":1109,"percent_change":1109,"volume":1309,"transactions":9,"vwap":1286},"2026-03-13",68.99,74600,{"date":1311,"open":1312,"high":1228,"low":1313,"close":1286,"change":1314,"percent_change":1071,"volume":1315,"transactions":9,"vwap":1286},"2026-03-12",68.65,68.61,-0.62,80100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1259,"percent_change":571,"volume":1321,"transactions":9,"vwap":1319},"2026-03-11",69.059998,69.32,68.84,23000,{"date":1323,"open":1214,"high":1324,"low":1250,"close":1325,"change":731,"percent_change":318,"volume":1326,"transactions":9,"vwap":1325},"2026-03-10",69.94,69.25,55300,{"date":1328,"open":1329,"high":27,"low":1330,"close":1331,"change":530,"percent_change":721,"volume":1332,"transactions":9,"vwap":1331},"2026-03-09",68.97,68.17,69.35,61800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-06",69.48,69.65,68.76,69.59,-0.69,-0.98,73200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-05",70.71,70.91,69.93,70.28,-0.8,-1.13,52600,{"date":1352,"open":1353,"high":1170,"low":1354,"close":1157,"change":1355,"percent_change":37,"volume":1356,"transactions":9,"vwap":1157},"2026-03-04",70.69,70.53,0.41,42600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":791,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-03",70.49,70.93,69.89,70.67,-0.86,47500,{"date":1366,"open":1183,"high":1367,"low":1368,"close":1369,"change":780,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-02",71.39,70.89,71.28,0.27,26800,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1079,"percent_change":560,"volume":1376,"transactions":9,"vwap":1375},"2026-02-27",70.48,71.089996,90000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":447,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-26",70.85,71.07,70.72,70.86,0.25,16300,{"date":1386,"open":1387,"high":1388,"low":1347,"close":1177,"change":81,"percent_change":1217,"volume":1389,"transactions":9,"vwap":1177},"2026-02-25",70.63,70.7,18400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":359,"percent_change":428,"volume":1160,"transactions":9,"vwap":1395},"2026-02-24",70.019997,70.6,69.98,70.54,{"date":1397,"open":1204,"high":1204,"low":1324,"close":1398,"change":348,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-23",70.23,-0.35,54900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1374,"change":1055,"percent_change":638,"volume":1406,"transactions":9,"vwap":1374},"2026-02-20",70.22,70.5,70.029999,45100,{"date":1408,"open":1409,"high":1393,"low":1203,"close":1410,"change":317,"percent_change":628,"volume":1411,"transactions":9,"vwap":1410},"2026-02-19",70.47,70.39,50100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1404,"change":191,"percent_change":741,"volume":1417,"transactions":9,"vwap":1404},"2026-02-18",70.36,70.55,70.35,25700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":969,"percent_change":265,"volume":1424,"transactions":9,"vwap":1423},"2026-02-17",70.37,70.57,69.87,70.15,46100,{"date":1426,"open":1264,"high":1427,"low":1264,"close":1428,"change":999,"percent_change":1429,"volume":1090,"transactions":9,"vwap":1428},"2026-02-13",70.32,70.21,0.82,{"date":1431,"open":1359,"high":1432,"low":1433,"close":1296,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1296},"2026-02-12",70.62,69.61,-0.84,-1.19,46400,{"date":1438,"open":1439,"high":1353,"low":1427,"close":1374,"change":540,"percent_change":1205,"volume":1440,"transactions":9,"vwap":1374},"2026-02-11",70.33,47700,{"date":1442,"open":1398,"high":1374,"low":1443,"close":1444,"change":467,"percent_change":477,"volume":1445,"transactions":9,"vwap":1444},"2026-02-10",70.11,70.2,29200,{"date":1447,"open":1410,"high":1409,"low":1448,"close":1439,"change":338,"percent_change":647,"volume":1449,"transactions":9,"vwap":1439},"2026-02-09",70.099998,75000,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":121,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-06",69.73,70.4,70.31,1.3,59700,{"date":1458,"open":1459,"high":1460,"low":1216,"close":1461,"change":1462,"percent_change":397,"volume":1463,"transactions":9,"vwap":1461},"2026-02-05",69.45,69.81,69.41,-0.46,32500,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1422,"change":580,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1422},"2026-02-04",69.38,70.089996,1.09,208600,{"date":1471,"open":1472,"high":1271,"low":1472,"close":1252,"change":429,"percent_change":860,"volume":1473,"transactions":9,"vwap":1252},"2026-02-03",68.41,38700,{"date":1475,"open":1476,"high":1291,"low":1476,"close":1477,"change":151,"percent_change":674,"volume":1478,"transactions":9,"vwap":1477},"2026-02-02",68.22,68.58,32100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":447,"percent_change":559,"volume":1484,"transactions":9,"vwap":1482},"2026-01-30",68.24,68.54,67.86,73000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":429,"percent_change":683,"volume":1491,"transactions":9,"vwap":1490},"2026-01-29",68.16,68.44,68.019997,68.36,70100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":369,"percent_change":369,"volume":1498,"transactions":9,"vwap":1497},"2026-01-28",67.79,68,67.59,67.82,95100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":608,"volume":1506,"transactions":9,"vwap":1504},"2026-01-27",67.74,67.91,67.62,67.83,-0.03,30100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1483,"change":1205,"percent_change":918,"volume":1512,"transactions":9,"vwap":1483},"2026-01-26",67.8,68.010002,67.7,149600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":111,"percent_change":348,"volume":1519,"transactions":9,"vwap":1518},"2026-01-23",67.54,67.65,67.28,67.46,38000,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":560,"percent_change":44,"volume":1525,"transactions":9,"vwap":1524},"2026-01-22",67.32,67.77,67.63,28000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1196,"volume":1533,"transactions":9,"vwap":1531},"2026-01-21",66.97,67.43,66.96,67.31,0.69,32600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-20",66.82,67.080002,66.5,66.62,-0.7,-1.04,31100,{"date":1544,"open":1545,"high":1546,"low":1517,"close":1522,"change":628,"percent_change":530,"volume":1547,"transactions":9,"vwap":1522},"2026-01-16",67.53,67.58,44200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1505,"percent_change":608,"volume":1554,"transactions":9,"vwap":1553},"2026-01-15",67.61,67.68,67.37,67.48,38200,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":560,"percent_change":44,"volume":1560,"transactions":9,"vwap":1559},"2026-01-14",67.15,67.56,67.51,37500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":760,"percent_change":1028,"volume":1567,"transactions":9,"vwap":1566},"2026-01-13",67.44,67.57,67.019997,67.19,93800,{"date":1569,"open":1545,"high":1515,"low":1570,"close":1571,"change":1572,"percent_change":308,"volume":1573,"transactions":9,"vwap":1571},"2026-01-12",67.29,67.45,-0.36,87500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":970,"percent_change":961,"volume":1057,"transactions":9,"vwap":1579},"2026-01-09",67.9,67.92,67.71,67.81,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":819,"transactions":9,"vwap":1584},"2026-01-08",67.14,68.040001,67.89,0.78,1.16,{"date":1588,"open":1509,"high":1509,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-07",67.040001,67.11,-0.68,-1,82500,{"date":1595,"open":1558,"high":1483,"low":1558,"close":1494,"change":571,"percent_change":446,"volume":1596,"transactions":9,"vwap":1494},"2026-01-06",83400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1035,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-05",67.07,67.93,67.69,1.26,49900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":741,"volume":986,"transactions":9,"vwap":1609},"2026-01-02",66.55,66.92,66.29,66.85,0.33,{"date":1612,"open":1536,"high":1613,"low":1614,"close":1615,"change":722,"percent_change":221,"volume":1616,"transactions":9,"vwap":1615},"2025-12-31",66.84,66.48,66.52,37100,{"date":1618,"open":1619,"high":1620,"low":1536,"close":1621,"change":1055,"percent_change":638,"volume":1148,"transactions":9,"vwap":1621},"2025-12-30",66.98,67,66.95,{"date":1623,"open":1620,"high":1620,"low":1536,"close":1624,"change":264,"percent_change":731,"volume":1625,"transactions":9,"vwap":1624},"2025-12-29",66.86,65400,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":265,"percent_change":467,"volume":1631,"transactions":9,"vwap":1630},"2025-12-26",67.010002,66.76,66.93,22900,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1565,"change":1370,"percent_change":1205,"volume":1636,"transactions":9,"vwap":1565},"2025-12-24",66.75,67.099998,24300,{"date":1638,"open":1639,"high":1624,"low":1639,"close":1634,"change":1640,"percent_change":1078,"volume":1641,"transactions":9,"vwap":1634},"2025-12-23",66.61,0.11,43200,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":81,"percent_change":212,"volume":1647,"transactions":9,"vwap":1646},"2025-12-22",66.32,66.72,66.64,41800,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1538,"change":1056,"percent_change":447,"volume":1652,"transactions":9,"vwap":1538},"2025-12-19",66.37,66.74,71500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":761,"volume":1660,"transactions":9,"vwap":1658},"2025-12-18",66.69,66.79,66.36,66.38,-0.22,88900,{"date":1662,"open":1663,"high":1645,"low":1664,"close":1665,"change":1109,"percent_change":1109,"volume":1666,"transactions":9,"vwap":1665},"2025-12-17",66.59,66.51,66.6,34700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1665,"change":1591,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1665},"2025-12-16",67.18,67.26,66.4,-1.01,38900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1517,"change":1078,"percent_change":1383,"volume":1679,"transactions":9,"vwap":1517},"2025-12-15",67.22,67.34,67.059998,27000,{"date":1681,"open":1676,"high":1682,"low":1628,"close":1590,"change":674,"percent_change":1055,"volume":1683,"transactions":9,"vwap":1590},"2025-12-12",67.3,51000,{"date":1685,"open":1614,"high":1686,"low":1614,"close":1687,"change":1034,"percent_change":818,"volume":1688,"transactions":9,"vwap":1687},"2025-12-11",67.12,67.050003,28200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":158,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-10",65.86,66.53,65.85,66.44,0.83,34900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1399,"volume":1704,"transactions":9,"vwap":1702},"2025-12-09",66.26,66.47,65.87,65.89,-0.23,56000,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":531,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-08",66.3,66.029999,66.12,-0.44,37600,{"date":1713,"open":1614,"high":1656,"low":1714,"close":1715,"change":111,"percent_change":760,"volume":1716,"transactions":9,"vwap":1715},"2025-12-05",66.34,66.41,41000,{"date":1718,"open":1719,"high":1655,"low":1671,"close":1720,"change":609,"percent_change":970,"volume":1721,"transactions":9,"vwap":1720},"2025-12-04",66.56,66.58,120000,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":839,"percent_change":429,"volume":1727,"transactions":9,"vwap":1726},"2025-12-03",66.43,66.81,66.63,52700,{"date":1729,"open":1538,"high":1538,"low":1730,"close":1731,"change":1659,"percent_change":761,"volume":1732,"transactions":9,"vwap":1731},"2025-12-02",66.07,66.27,74300,{"date":1734,"open":1719,"high":1735,"low":1694,"close":1736,"change":761,"percent_change":232,"volume":1737,"transactions":9,"vwap":1736},"2025-12-01",66.99,66.49,48100,{"date":1739,"open":1724,"high":1740,"low":1724,"close":1536,"change":428,"percent_change":495,"volume":1741,"transactions":9,"vwap":1536},"2025-11-28",66.88,14300,{"date":1743,"open":1709,"high":1663,"low":1709,"close":1658,"change":201,"percent_change":428,"volume":1744,"transactions":9,"vwap":1658},"2025-11-26",29400,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":429,"percent_change":1429,"volume":1750,"transactions":9,"vwap":1749},"2025-11-25",65.64,66.15,66.089996,58800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1259,"percent_change":1640,"volume":1757,"transactions":9,"vwap":1756},"2025-11-24",65.6,65.65,65.23,65.55,35800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":817,"percent_change":1764,"volume":1533,"transactions":9,"vwap":1763},"2025-11-21",64.97,65.75,64.83,65.48,1.08,{"date":1766,"open":1767,"high":1730,"low":1768,"close":1769,"change":297,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-20",65.71,64.76,64.78,-1.02,41400,{"date":1773,"open":1774,"high":1775,"low":1755,"close":1776,"change":628,"percent_change":530,"volume":1777,"transactions":9,"vwap":1776},"2025-11-19",65.41,65.62,65.45,51800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1056,"percent_change":447,"volume":1784,"transactions":9,"vwap":1783},"2025-11-18",65.37,65.88,65.28,65.61,77200,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1023,"transactions":9,"vwap":1789},"2025-11-17",66.33,65.36,65.49,-0.74,-1.12,{"date":1793,"open":1644,"high":1538,"low":1794,"close":1795,"change":961,"percent_change":477,"volume":1796,"transactions":9,"vwap":1795},"2025-11-14",65.9,66.23,152500,{"date":1798,"open":1799,"high":1800,"low":1731,"close":1801,"change":1802,"percent_change":1126,"volume":1803,"transactions":9,"vwap":1801},"2025-11-13",66.77,67.029999,66.35,-0.37,28900,{"date":1805,"open":1806,"high":1740,"low":1806,"close":1645,"change":1807,"percent_change":771,"volume":1417,"transactions":9,"vwap":1645},"2025-11-12",66.28,0.56,{"date":1809,"open":1810,"high":1699,"low":1810,"close":1811,"change":580,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-11",65.67,66.16,1.15,30600,{"date":1815,"open":1816,"high":1817,"low":1760,"close":1774,"change":560,"percent_change":51,"volume":1818,"transactions":9,"vwap":1774},"2025-11-10",65.050003,65.53,35300,{"date":1820,"open":1760,"high":1821,"low":1822,"close":1823,"change":560,"percent_change":51,"volume":1824,"transactions":9,"vwap":1823},"2025-11-07",65.12,64.66,65.089996,92800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":211,"percent_change":1383,"volume":1225,"transactions":9,"vwap":1830},"2025-11-06",64.71,64.99,64.64,64.77,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":447,"percent_change":540,"volume":1837,"transactions":9,"vwap":1836},"2025-11-05",64.5,64.86,64.44,64.61,32400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":369,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-04",64.16,64.53,63.97,64.43,-0.02,64400,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1835,"change":378,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1835},"2025-11-03",64.67,64.080002,-0.48,43000,{"date":1853,"open":1833,"high":1854,"low":1855,"close":1856,"change":1109,"percent_change":1109,"volume":1857,"transactions":9,"vwap":1856},"2025-10-31",64.89,64.45,64.75,27500,{"date":1859,"open":1836,"high":1860,"low":1836,"close":1856,"change":1703,"percent_change":1399,"volume":1861,"transactions":9,"vwap":1856},"2025-10-30",65.3,57400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1125,"percent_change":791,"volume":939,"transactions":9,"vwap":1867},"2025-10-29",65.2,65.34,64.84,64.98,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":531,"percent_change":1710,"volume":1874,"transactions":9,"vwap":1873},"2025-10-28",65.54,65.72,65.35,65.38,49200,{"date":1876,"open":1877,"high":1878,"low":1788,"close":1810,"change":106,"percent_change":254,"volume":1879,"transactions":9,"vwap":1810},"2025-10-27",65.43,65.7,53900,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1877,"change":918,"percent_change":954,"volume":1884,"transactions":9,"vwap":1877},"2025-10-24",65.16,65.56,58100,{"date":1886,"open":1887,"high":1867,"low":1888,"close":1866,"change":151,"percent_change":674,"volume":1889,"transactions":9,"vwap":1866},"2025-10-23",64.93,64.65,42500,{"date":1891,"open":1892,"high":1854,"low":1835,"close":1893,"change":369,"percent_change":1844,"volume":1894,"transactions":9,"vwap":1893},"2025-10-22",64.72,64.8,39900,{"date":1896,"open":1897,"high":1898,"low":1827,"close":1899,"change":969,"percent_change":265,"volume":1900,"transactions":9,"vwap":1899},"2025-10-21",64.92,65.019997,64.81,41200,{"date":1902,"open":1833,"high":1887,"low":1903,"close":1904,"change":999,"percent_change":1266,"volume":1905,"transactions":9,"vwap":1904},"2025-10-20",64.47,64.87,96900,{"date":1907,"open":1908,"high":1909,"low":1842,"close":1910,"change":549,"percent_change":495,"volume":1911,"transactions":9,"vwap":1910},"2025-10-17",64.11,64.41,64.3,78600,{"date":1913,"open":1829,"high":1848,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-16",63.72,63.88,-0.81,-1.25,57600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":88,"percent_change":80,"volume":1029,"transactions":9,"vwap":1924},"2025-10-15",64.73,65.19,64.36,64.69,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1903,"change":742,"percent_change":174,"volume":1547,"transactions":9,"vwap":1903},"2025-10-14",63.59,64.74,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1370,"percent_change":549,"volume":1935,"transactions":9,"vwap":1934},"2025-10-13",63.81,64.029999,63.69,63.83,52100,{"date":1937,"open":1924,"high":1924,"low":25,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-10",63.56,-0.95,-1.47,33700,{"date":1943,"open":1828,"high":1944,"low":1835,"close":1945,"change":1802,"percent_change":1946,"volume":1017,"transactions":9,"vwap":1945},"2025-10-09",65.15,64.51,-0.57,{"date":1948,"open":1949,"high":1949,"low":1892,"close":1950,"change":760,"percent_change":1125,"volume":1631,"transactions":9,"vwap":1950},"2025-10-08",65.21,64.88,{"date":1952,"open":1953,"high":1954,"low":1834,"close":1954,"change":780,"percent_change":201,"volume":1955,"transactions":9,"vwap":1954},"2025-10-07",65.099998,65.14,44400,{"date":1957,"open":1860,"high":1860,"low":1958,"close":1959,"change":477,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-06",64.85,64.95,-0.28,72800,{"date":1963,"open":1964,"high":1965,"low":1823,"close":1966,"change":80,"percent_change":407,"volume":1967,"transactions":9,"vwap":1966},"2025-10-03",65.11,65.31,65.13,34600,{"date":1969,"open":1950,"high":1867,"low":1970,"close":1971,"change":1972,"percent_change":307,"volume":1973,"transactions":9,"vwap":1971},"2025-10-02",64.58,64.79,-0.27,59300,{"date":1975,"open":1966,"high":1949,"low":1976,"close":1977,"change":476,"percent_change":1703,"volume":1042,"transactions":9,"vwap":1977},"2025-10-01",64.91,65.059998,{"date":1979,"open":1944,"high":1980,"low":1976,"close":1949,"change":1505,"percent_change":609,"volume":1981,"transactions":9,"vwap":1949},"2025-09-30",65.33,57500,{"date":1983,"open":1870,"high":1870,"low":1828,"close":1984,"change":111,"percent_change":760,"volume":1104,"transactions":9,"vwap":1984},"2025-09-29",65.24,{"date":1986,"open":1964,"high":1753,"low":1964,"close":1774,"change":44,"percent_change":87,"volume":1987,"transactions":9,"vwap":1774},"2025-09-26",89900,{"date":1989,"open":1834,"high":1990,"low":1856,"close":1887,"change":446,"percent_change":1079,"volume":1991,"transactions":9,"vwap":1887},"2025-09-25",65.080002,50700,{"date":1993,"open":1959,"high":1953,"low":1892,"close":1769,"change":609,"percent_change":970,"volume":1994,"transactions":9,"vwap":1769},"2025-09-24",48200,{"date":1996,"open":1945,"high":1997,"low":1945,"close":1762,"change":1383,"percent_change":22,"volume":1998,"transactions":9,"vwap":1762},"2025-09-23",65.26,29900,{"date":2000,"open":1945,"high":1848,"low":2001,"close":1970,"change":1572,"percent_change":1126,"volume":2002,"transactions":9,"vwap":1970},"2025-09-22",64.42,36300,{"date":2004,"open":1964,"high":1964,"low":1830,"close":2005,"change":317,"percent_change":111,"volume":2006,"transactions":9,"vwap":2005},"2025-09-19",64.94,37000,{"date":2008,"open":1892,"high":1823,"low":1892,"close":1816,"change":1056,"percent_change":447,"volume":2009,"transactions":9,"vwap":1816},"2025-09-18",48300,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1887,"change":428,"percent_change":869,"volume":2014,"transactions":9,"vwap":1887},"2025-09-17",64.49,65.17,70400,{"date":2016,"open":2017,"high":1829,"low":2018,"close":2012,"change":969,"percent_change":265,"volume":2019,"transactions":9,"vwap":2012},"2025-09-16",64.63,64.32,169300,{"date":2021,"open":1830,"high":1830,"low":1903,"close":2022,"change":599,"percent_change":531,"volume":2023,"transactions":9,"vwap":2022},"2025-09-15",64.55,27700,{"date":2025,"open":1899,"high":1977,"low":1921,"close":1928,"change":348,"percent_change":832,"volume":2026,"transactions":9,"vwap":1928},"2025-09-12",38800,{"date":2028,"open":2029,"high":2030,"low":2029,"close":1828,"change":87,"percent_change":1812,"volume":1967,"transactions":9,"vwap":1828},"2025-09-11",64.37,65,{"date":2032,"open":2033,"high":2018,"low":1915,"close":2034,"change":647,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-10",64.2,64.25,0.05,41900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":839,"percent_change":1807,"volume":2043,"transactions":9,"vwap":2042},"2025-09-09",63.94,64.39,63.93,64.22,35900,{"date":2045,"open":1915,"high":2046,"low":2047,"close":2048,"change":530,"percent_change":1802,"volume":2049,"transactions":9,"vwap":2048},"2025-09-08",63.9,63.52,63.86,37900,{"date":2051,"open":1829,"high":1829,"low":2041,"close":2052,"change":1185,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-05",64.099998,-0.87,36700,{"date":2056,"open":2057,"high":1848,"low":2057,"close":1822,"change":44,"percent_change":580,"volume":1198,"transactions":9,"vwap":1822},"2025-09-04",64.38,{"date":2059,"open":2060,"high":2060,"low":2048,"close":2061,"change":760,"percent_change":1125,"volume":2062,"transactions":9,"vwap":2061},"2025-09-03",64.28,64.18,29500,{"date":2064,"open":2065,"high":1835,"low":2066,"close":1835,"change":276,"percent_change":852,"volume":2067,"transactions":9,"vwap":1835},"2025-09-02",64,63.96,36800,{"date":2069,"open":2001,"high":2070,"low":2001,"close":1888,"change":446,"percent_change":1079,"volume":2071,"transactions":9,"vwap":1888},"2025-08-29",64.68,19300,{"date":2073,"open":2022,"high":2022,"low":2074,"close":1833,"change":1109,"percent_change":1109,"volume":2075,"transactions":9,"vwap":1833},"2025-08-28",64.26,19100,{"date":2077,"open":2052,"high":1836,"low":2052,"close":1833,"change":212,"percent_change":1610,"volume":1837,"transactions":9,"vwap":1833},"2025-08-27",{"date":2079,"open":2066,"high":2080,"low":2081,"close":2080,"change":540,"percent_change":428,"volume":919,"transactions":9,"vwap":2080},"2025-08-26",64.29,63.84,{"date":2083,"open":2074,"high":2084,"low":2065,"close":2085,"change":1960,"percent_change":1710,"volume":2086,"transactions":9,"vwap":2085},"2025-08-25",64.33,64.010002,30400,{"date":2088,"open":2089,"high":1903,"low":2089,"close":2080,"change":2090,"percent_change":1812,"volume":2091,"transactions":9,"vwap":2080},"2025-08-22",63.87,0.73,53700,{"date":2093,"open":2094,"high":2095,"low":2094,"close":1938,"change":970,"percent_change":467,"volume":2096,"transactions":9,"vwap":1938},"2025-08-21",63.4,63.67,29600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":80,"percent_change":429,"volume":2103,"transactions":9,"vwap":2102},"2025-08-20",63.44,63.78,63.42,63.64,64000,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":106,"percent_change":360,"volume":2026,"transactions":9,"vwap":2108},"2025-08-19",62.99,63.43,63.3,{"date":2110,"open":2106,"high":2111,"low":2106,"close":2112,"change":570,"percent_change":638,"volume":1894,"transactions":9,"vwap":2112},"2025-08-18",63.11,63.060001,{"date":2114,"open":2101,"high":2101,"low":2115,"close":2116,"change":530,"percent_change":832,"volume":1000,"transactions":9,"vwap":2116},"2025-08-15",62.94,62.98,{"date":2118,"open":2106,"high":2119,"low":2120,"close":2121,"change":369,"percent_change":1844,"volume":1104,"transactions":9,"vwap":2121},"2025-08-14",63.24,62.89,63.22,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":22,"percent_change":903,"volume":2126,"transactions":9,"vwap":2125},"2025-08-13",62.91,63.23,20200,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":953,"percent_change":1764,"volume":2132,"transactions":9,"vwap":2131},"2025-08-12",62.39,62.86,62.84,53600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":970,"percent_change":467,"volume":2139,"transactions":9,"vwap":2138},"2025-08-11",62.33,62.47,62.11,62.17,51100,{"date":2141,"open":2142,"high":2129,"low":2143,"close":2144,"change":1205,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-08",62.080002,62.049999,62.25,0.65,22100,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":609,"percent_change":970,"volume":2152,"transactions":9,"vwap":2151},"2025-08-07",62.21,61.68,61.85,26000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":571,"percent_change":211,"volume":2159,"transactions":9,"vwap":2158},"2025-08-06",61.86,62.16,61.75,61.9,33200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":804,"percent_change":338,"volume":962,"transactions":9,"vwap":2165},"2025-08-05",61.88,62.040001,61.61,61.8,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":999,"percent_change":418,"volume":2126,"transactions":9,"vwap":2169},"2025-08-04",61.34,61.79,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":791,"percent_change":882,"volume":2176,"transactions":9,"vwap":2175},"2025-08-01",60.99,61.36,60.93,61.22,45600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1028,"percent_change":233,"volume":2183,"transactions":9,"vwap":2182},"2025-07-31",62.12,62.49,61.71,61.83,22500,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":761,"percent_change":308,"volume":1525,"transactions":9,"vwap":2188},"2025-07-30",62.68,61.97,62.22,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1079,"percent_change":254,"volume":2002,"transactions":9,"vwap":2194},"2025-07-29",62.51,62.72,62.44,62.55,{"date":2196,"open":2197,"high":2197,"low":2144,"close":2198,"change":1710,"percent_change":1540,"volume":2199,"transactions":9,"vwap":2198},"2025-07-28",62.8,62.32,40500,{"date":2201,"open":2202,"high":2197,"low":2180,"close":2203,"change":570,"percent_change":638,"volume":2204,"transactions":9,"vwap":2203},"2025-07-25",62.65,62.76,60800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2186,"change":477,"percent_change":531,"volume":2210,"transactions":9,"vwap":2186},"2025-07-24",62.78,62.95,62.54,93700,{"date":2212,"open":2129,"high":2130,"low":2129,"close":2130,"change":495,"percent_change":141,"volume":2036,"transactions":9,"vwap":2130},"2025-07-23",{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1610,"percent_change":101,"volume":2218,"transactions":9,"vwap":2217},"2025-07-22",61.84,62.27,62.2,16900,{"date":2220,"open":2221,"high":2198,"low":2155,"close":2222,"change":804,"percent_change":338,"volume":1154,"transactions":9,"vwap":2222},"2025-07-21",62.02,61.87,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2155,"change":1259,"percent_change":1640,"volume":2091,"transactions":9,"vwap":2155},"2025-07-18",61.95,62.0099983,61.74,{"date":2229,"open":2230,"high":2162,"low":2231,"close":2169,"change":106,"percent_change":22,"volume":1894,"transactions":9,"vwap":2169},"2025-07-17",61.39,61.37,{"date":2233,"open":2230,"high":2234,"low":2235,"close":2236,"change":1383,"percent_change":1355,"volume":2237,"transactions":9,"vwap":2236},"2025-07-16",61.6,61.07,61.55,53000,{"date":2239,"open":2158,"high":2158,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-15",61.25,61.3,-0.9,-1.45,45000,{"date":2246,"open":2247,"high":2217,"low":2155,"close":2217,"change":447,"percent_change":201,"volume":1900,"transactions":9,"vwap":2217},"2025-07-14",62,{"date":2249,"open":2138,"high":2138,"low":2250,"close":2221,"change":307,"percent_change":297,"volume":2251,"transactions":9,"vwap":2221},"2025-07-11",61.94,21000,{"date":2253,"open":2137,"high":2254,"low":2255,"close":2193,"change":80,"percent_change":158,"volume":1090,"transactions":9,"vwap":2193},"2025-07-10",62.52,61.96,{"date":2257,"open":2135,"high":2135,"low":2258,"close":2259,"change":961,"percent_change":599,"volume":2260,"transactions":9,"vwap":2259},"2025-07-09",61.93,62.099998,22700,{"date":2262,"open":2144,"high":2263,"low":2156,"close":2188,"change":978,"percent_change":852,"volume":2264,"transactions":9,"vwap":2188},"2025-07-08",62.35,64800,{"date":2266,"open":2186,"high":2120,"low":2138,"close":2267,"change":2268,"percent_change":398,"volume":2269,"transactions":9,"vwap":2267},"2025-07-07",62.42,-0.5,35100,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1610,"percent_change":101,"volume":2275,"transactions":9,"vwap":2274},"2025-07-03",62.63,63,62.92,9900,{"date":2277,"open":2202,"high":2202,"low":2135,"close":2278,"change":647,"percent_change":2035,"volume":919,"transactions":9,"vwap":2278},"2025-07-02",62.59,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":549,"percent_change":869,"volume":2285,"transactions":9,"vwap":2284},"2025-07-01",62.18,62.7,62.14,62.56,41600,{"date":2287,"open":2250,"high":2288,"low":2151,"close":2283,"change":549,"percent_change":869,"volume":2289,"transactions":9,"vwap":2283},"2025-06-30",62.19,34100,{"date":2291,"open":2292,"high":2255,"low":2293,"close":2294,"change":1109,"percent_change":1109,"volume":1750,"transactions":9,"vwap":2294},"2025-06-27",61.77,61.48,61.72,{"date":2296,"open":2297,"high":2227,"low":2297,"close":2294,"change":953,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2294},"2025-06-26",61.28,1.1,40900,{"date":2301,"open":2302,"high":2302,"low":2172,"close":2303,"change":1703,"percent_change":832,"volume":2304,"transactions":9,"vwap":2303},"2025-06-25",61.18,61.049999,45800,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2297,"change":80,"percent_change":1807,"volume":2309,"transactions":9,"vwap":2297},"2025-06-24",61.11,61.41,186700,{"date":2311,"open":2312,"high":2172,"low":2313,"close":2314,"change":571,"percent_change":211,"volume":2315,"transactions":9,"vwap":2314},"2025-06-23",60.65,60.27,60.94,26600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":191,"percent_change":37,"volume":2322,"transactions":9,"vwap":2321},"2025-06-20",60.81,61,60.69,60.84,141100,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":446,"percent_change":1383,"volume":2328,"transactions":9,"vwap":2327},"2025-06-18",60.41,60.83,60.49,24700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1710,"percent_change":65,"volume":2335,"transactions":9,"vwap":2334},"2025-06-17",60.73,60.75,60.28,60.34,30200,{"date":2337,"open":2332,"high":2338,"low":2339,"close":2340,"change":1610,"percent_change":158,"volume":962,"transactions":9,"vwap":2340},"2025-06-16",61.029999,60.67,60.78,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1071,"volume":2348,"transactions":9,"vwap":2346},"2025-06-13",60.66,60.89,60.35,60.45,-0.54,100000,{"date":2350,"open":2351,"high":2319,"low":2352,"close":2172,"change":780,"percent_change":359,"volume":1560,"transactions":9,"vwap":2172},"2025-06-12",60.61,60.53,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":647,"percent_change":2035,"volume":2358,"transactions":9,"vwap":2357},"2025-06-11",60.91,60.62,60.8,44600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1610,"percent_change":158,"volume":2365,"transactions":9,"vwap":2364},"2025-06-10",60.55,60.86,60.5,60.77,65000,{"date":2367,"open":2356,"high":2368,"low":2334,"close":2369,"change":477,"percent_change":349,"volume":2370,"transactions":9,"vwap":2369},"2025-06-09",60.72,60.44,21100,{"date":2372,"open":2373,"high":2374,"low":2325,"close":2356,"change":903,"percent_change":1102,"volume":2375,"transactions":9,"vwap":2356},"2025-06-06",60.52,60.76,31900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":338,"percent_change":647,"volume":2382,"transactions":9,"vwap":2381},"2025-06-05",60.07,60.18,59.77,60,45500,{"date":2384,"open":2356,"high":2356,"low":2385,"close":2385,"change":1089,"percent_change":387,"volume":2386,"transactions":9,"vwap":2385},"2025-06-04",59.98,75500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2346,"change":549,"percent_change":817,"volume":2392,"transactions":9,"vwap":2346},"2025-06-03",59.9,60.51,59.86,56600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1078,"percent_change":540,"volume":2260,"transactions":9,"vwap":2398},"2025-06-02",59.89,60.040001,59.39,60.029999,{"date":2400,"open":2401,"high":2398,"low":2402,"close":2391,"change":151,"percent_change":1259,"volume":2403,"transactions":9,"vwap":2391},"2025-05-30",59.61,59.59,45200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":780,"percent_change":560,"volume":2375,"transactions":9,"vwap":2407},"2025-05-29",59.81,59.82,59.28,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":1280,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-05-28",60.14,59.55,59.63,-0.75,24200,{"date":2417,"open":2418,"high":2419,"low":2413,"close":2419,"change":131,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-27",59.72,60.080002,1.47,21600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":338,"percent_change":647,"volume":2428,"transactions":9,"vwap":2427},"2025-05-23",58.82,59.34,58.76,59.21,56400,{"date":2430,"open":2431,"high":2412,"low":2432,"close":2433,"change":276,"percent_change":1399,"volume":2434,"transactions":9,"vwap":2433},"2025-05-22",59.26,58.93,59.19,95200,{"date":2436,"open":2379,"high":2379,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":1206,"transactions":9,"vwap":2438},"2025-05-21",59.38,59.4,-1.11,-1.83,{"date":2442,"open":2327,"high":2339,"low":2313,"close":2390,"change":477,"percent_change":349,"volume":2443,"transactions":9,"vwap":2390},"2025-05-20",18900,{"date":2445,"open":2446,"high":2332,"low":2446,"close":2320,"change":151,"percent_change":1259,"volume":2447,"transactions":9,"vwap":2320},"2025-05-19",60.25,17600,{"date":2449,"open":2334,"high":2450,"low":2451,"close":2312,"change":21,"percent_change":741,"volume":1321,"transactions":9,"vwap":2312},"2025-05-16",60.68,60.24,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2345,"change":683,"percent_change":2456,"volume":1547,"transactions":9,"vwap":2345},"2025-05-15",59.58,60.37,1.34,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2412,"change":349,"percent_change":2268,"volume":1757,"transactions":9,"vwap":2412},"2025-05-14",59.68,59.7,59.48,{"date":2463,"open":2464,"high":2378,"low":2465,"close":2466,"change":88,"percent_change":254,"volume":2467,"transactions":9,"vwap":2466},"2025-05-13",59.67,59.64,59.85,30900,{"date":2469,"open":2470,"high":2380,"low":2425,"close":2413,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2413},"2025-05-12",59.47,1.32,2.26,31400,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":1505,"percent_change":609,"volume":1424,"transactions":9,"vwap":2478},"2025-05-09",58.58,58.24,58.31,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":191,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-08",58.25,58.87,58.34,0.6,16700,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":22,"percent_change":869,"volume":2491,"transactions":9,"vwap":2490},"2025-05-07",57.68,58.17,57.99,23400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":760,"percent_change":1280,"volume":1321,"transactions":9,"vwap":2497},"2025-05-06",57.53,57.92,57.38,57.6,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":476,"percent_change":760,"volume":2503,"transactions":9,"vwap":2502},"2025-05-05",57.64,58.15,57.86,16000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1102,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-02",57.69,58.11,57.49,58.0099983,1.81,20300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":111,"percent_change":349,"volume":1506,"transactions":9,"vwap":2517},"2025-05-01",57.099998,57.46,56.95,56.98,{"date":2519,"open":2516,"high":2520,"low":2521,"close":2522,"change":476,"percent_change":760,"volume":2523,"transactions":9,"vwap":2522},"2025-04-30",57.31,56.32,57.15,13500,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":201,"percent_change":95,"volume":2529,"transactions":9,"vwap":2528},"2025-04-29",56.77,57.44,57.3,17800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":540,"percent_change":51,"volume":2536,"transactions":9,"vwap":2535},"2025-04-28",56.79,57.21,56.62,57.0099983,15000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":674,"percent_change":1640,"volume":2543,"transactions":9,"vwap":2542},"2025-04-25",56.53,56.76,56.5,56.73,9400,{"date":181,"open":2545,"high":2546,"low":177,"close":2547,"change":87,"percent_change":2471,"volume":2548,"transactions":9,"vwap":2547},55.93,56.78,56.67,19700]