[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REGL":3,"homepage-market-summary":30,"stock-historical-REGL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REGL","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},"ProShares S&P MidCap 400 Dividend Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8082,1.587428,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},87.79,88.04,88.22,87.6,87.68,0.11,0.13,186586.505711,95.97,80.52,59974.077525665336,47.1,2934,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},77.15,54375,19846993.458942,11.21,"2025-04-24",[184,187,197,207,217,226,237,247,258,268,278,288,297,307,316,326,336,345,355,366,377,386,395,406,415,423,432,441,451,461,471,481,491,499,509,518,529,539,550,560,570,580,591,600,610,617,627,637,647,656,664,672,681,692,702,712,720,728,738,749,759,767,775,783,790,796,803,809,815,822,828,832,839,845,851,857,865,874,877,884,891,898,906,915,922,928,935,942,949,957,964,969,977,985,990,997,1002,1010,1017,1024,1029,1034,1041,1047,1053,1059,1068,1073,1082,1090,1098,1106,1111,1117,1126,1134,1141,1147,1153,1159,1164,1170,1176,1181,1188,1195,1201,1207,1213,1219,1225,1234,1242,1249,1256,1262,1270,1279,1286,1293,1300,1306,1312,1320,1326,1330,1335,1342,1347,1353,1357,1364,1371,1378,1383,1390,1397,1403,1408,1415,1420,1424,1432,1439,1445,1450,1456,1462,1469,1477,1482,1488,1493,1500,1505,1512,1519,1525,1531,1537,1544,1549,1553,1556,1561,1568,1572,1578,1584,1590,1595,1603,1611,1617,1623,1629,1635,1641,1647,1654,1660,1667,1673,1676,1682,1688,1694,1699,1705,1711,1718,1723,1729,1733,1739,1745,1753,1760,1768,1775,1784,1790,1799,1807,1815,1820,1825,1830,1836,1842,1848,1852,1859,1865,1870,1878,1882,1890,1897,1904,1910,1916,1920,1927,1933,1941,1949,1956,1963,1968,1971,1975,1981,1987,1995,2000,2004,2008,2015,2020,2026,2029,2034,2040,2046,2050,2058,2063,2067,2074,2078,2083,2089,2095,2099,2104,2108,2114,2118,2125,2130,2134,2140,2144,2149,2155,2161,2166,2171,2178,2183,2188,2195,2201,2207,2212,2217,2223,2229,2237,2240,2247,2252,2258,2265,2271,2278,2283,2287,2292,2298,2301,2307,2313,2319,2322,2326,2333,2337,2346,2350,2358,2362,2369,2374,2381,2387,2394,2401,2407,2412,2415,2421,2426,2431,2435,2439,2443,2450,2455,2460,2465,2472,2477,2482,2488,2493,2496,2500,2507,2513,2519,2523,2530,2536,2541,2547,2553,2560,2567,2574,2580,2586,2592,2598],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},455,87.8098,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",87.63,88.245,86.87,-0.04,-0.05,24061.764051,478,87.818,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",87.58,88.19,87.72,0.83,0.96,39040.332702,416,87.8969,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":127,"volume":214,"transactions":215,"vwap":216},"2026-10-01",86.38,86.99,85.74,86.89,0.41,62025.502508,619,86.4892,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",87.71,86.48,-0.99,-1.13,48668.05408,627,86.8799,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",87.95,88.08,87.16,87.47,-0.46,-0.52,53862.155694,515,87.4612,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",88.45,87.57,87.93,-0.67,-0.76,34766.044614,667,87.9797,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",88.02,88.68,87.81,88.6,0.67,0.76,28409.126729,449,88.3169,{"date":259,"open":260,"high":261,"low":262,"close":241,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",88.53,88.755,87.87927,-0.6,-0.68,49531.724567,587,88.0785,{"date":269,"open":270,"high":271,"low":272,"close":260,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",88.76,89.0494,88.5,-0.93,-1.04,46613.491378,740,88.7017,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":195,"vwap":287},"2026-09-22",89.57,89.815,89.25,89.46,0.225,0.25,32516.511357,89.5525,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",89.94,89.235,-0.1357,-0.15,41919.96526,494,89.5455,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",89.73,89.1154,89.3707,-0.6193,-0.69,26225.281379,498,89.3644,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":193,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",90.69,90.84,89.99,-0.06,28696.004264,464,90.2922,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":195,"vwap":325},"2026-09-16",90.63,91.07,89.3501,90.04,-0.445,-0.49,36306.03742,90.4482,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",90.81,90.37,90.485,-0.395,-0.43,27223.933942,424,90.5098,{"date":337,"open":338,"high":339,"low":309,"close":340,"change":293,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",90.83,91.44,90.88,-0.16,27681.544275,577,91.038,{"date":346,"open":347,"high":348,"low":340,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",91.37,91.55,91.03,0.3,0.33,20435.719914,432,91.0988,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",91.1,91.28,90.47,90.73,-0.54,-0.59,25434.910272,512,90.7555,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",92.09,92.14,91.0672,91.27,-1.121,-1.21,36610.29056,566,91.4741,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":264,"volume":383,"transactions":384,"vwap":385},"2026-09-08",92.82,92.915,92.391,-0.629,21259.207107,499,92.7268,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":341,"percent_change":112,"volume":392,"transactions":393,"vwap":394},"2026-09-04",92.75,93.486,92.5801,93.02,26239.553789,548,93.0401,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",93.24,93.455,92.58,93.18,0.36,0.39,38411.276239,655,93.1757,{"date":407,"open":408,"high":409,"low":410,"close":379,"change":411,"percent_change":88,"volume":412,"transactions":413,"vwap":414},"2026-09-02",92.45,93.12,92.3,0.68,36070.50171,685,92.8021,{"date":416,"open":417,"high":418,"low":419,"close":369,"change":362,"percent_change":420,"volume":421,"transactions":215,"vwap":422},"2026-09-01",92.54,92.865,92,-0.64,40246.606777,92.317,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",93.34,92.73,-0.86,-0.92,43921.925421,606,92.8701,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":293,"percent_change":341,"volume":438,"transactions":439,"vwap":440},"2026-08-28",93.79,94.08,93.2798,93.59,41373.200732,533,93.5806,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",94.01,93.31,93.74,-0.74,-0.78,41876.033249,560,93.6955,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":159,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",93.98,94.87,93.96,94.48,0.59,42884.364725,756,94.5188,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",94.16,93.555,93.93,-0.13,-0.14,59486.96168,1119,93.7949,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",93.9,94.64,93.88,94.06,0.05,39497.637797,672,94.1734,{"date":482,"open":483,"high":484,"low":485,"close":443,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",94.26,94.45,93.9421,0.0299,0.03,28583.916095,527,94.1757,{"date":492,"open":475,"high":493,"low":475,"close":494,"change":495,"percent_change":332,"volume":496,"transactions":497,"vwap":498},"2026-08-20",94.49,93.9801,-0.4099,45342.475625,802,94.2202,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",94.82,95.49,94.24,94.39,-0.08,42915.483018,712,94.8081,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":361,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",95.18,95.2517,94.47,-0.57,43330.725776,724,94.9381,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",95.5,95.54,94.94,95.01,-0.81,-0.85,37829.332405,686,95.2751,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",95.43,95.82,95.38,0.26,0.27,36667.878142,567,95.5812,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",95.57,95.8,95.27,95.56,0.42,0.44,51502.29153,733,95.5468,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":22,"volume":557,"transactions":558,"vwap":559},"2026-08-12",95.11,95.31,94.65,95.14,0.1,58011.292405,920,95.0451,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":89,"volume":567,"transactions":568,"vwap":569},"2026-08-11",94.88,95.5401,94.615,95.04,0.21,48363.919973,617,95.2814,{"date":571,"open":572,"high":573,"low":554,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",95.19,95.285,94.83,-0.7956,-0.83,59392.272998,905,94.9129,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",94.97,95.78,94.56,95.6256,0.6306,0.66,56533.2771,758,95.3452,{"date":592,"open":593,"high":542,"low":594,"close":595,"change":596,"percent_change":505,"volume":597,"transactions":598,"vwap":599},"2026-08-06",95.42,94.95,94.995,-0.075,70484.201729,1161,95.355,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",95.77,94.76,95.07,-0.35,-0.37,71250.213099,884,95.0533,{"date":611,"open":483,"high":612,"low":473,"close":593,"change":613,"percent_change":614,"volume":615,"transactions":568,"vwap":616},"2026-08-04",95.545,0.81,0.86,45514.366595,94.9821,{"date":618,"open":619,"high":562,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",93.94,93.92,94.61,0.88,0.94,53324.650508,806,94.441,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":505,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",93.7,93.89,93.15,93.73,-0.09,58009.696871,763,93.5688,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":221,"volume":644,"transactions":645,"vwap":646},"2026-07-30",95.06,95.09,93.07,93.81,-0.94,46742.210732,621,94.038,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":524,"percent_change":525,"volume":653,"transactions":654,"vwap":655},"2026-07-29",95.29,95.3,94.6,94.75,136076.73883,702,94.882,{"date":657,"open":658,"high":25,"low":658,"close":544,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",94.9,1.27,1.35,494680.255935,640,95.7224,{"date":665,"open":584,"high":582,"low":666,"close":667,"change":22,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",94.2,94.29,0.12,42192.876546,572,94.5154,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":117,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",93.26,94.43,94.18,1.29,91225.472269,793,93.9882,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",92.76,93.015,92.46,92.98,-0.2,-0.21,108499.283744,903,92.7272,{"date":693,"open":694,"high":695,"low":696,"close":400,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",92.84,93.36,92.83,0.4,0.43,150167.42319,563,92.9019,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":687,"volume":709,"transactions":710,"vwap":711},"2026-07-21",92.87,92.95,92.32,92.78,-0.19,57403.912979,849,92.6914,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":172,"percent_change":243,"volume":717,"transactions":718,"vwap":719},"2026-07-20",93.97,92.77,92.97,71825.628001,632,93.1395,{"date":721,"open":435,"high":552,"low":722,"close":723,"change":362,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",93.33,93.68,-0.63,66866.374771,801,93.7421,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",92.1,94.32,94.27,2.23,2.42,78558.277232,777,93.6667,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",91.93,92.68,91.782528,92.04,0.15,0.16,90211.962692,580,92.1457,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":489,"vwap":758},"2026-07-14",92.59,92.6,91.76,91.89,-0.26,-0.28,239206.45148,91.8458,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":213,"percent_change":59,"volume":764,"transactions":765,"vwap":766},"2026-07-13",91.9,92.65,92.15,43398.426769,554,92.2419,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":159,"volume":774,"transactions":9,"vwap":772},"2026-07-10",91.51,91.955,91.42,91.74,0.5,26100,{"date":776,"open":777,"high":778,"low":309,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",90.89,91.66,91.24,0.56,0.62,41800,{"date":784,"open":419,"high":419,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",90.54,90.68,-1.53,-1.66,32800,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":487,"percent_change":487,"volume":795,"transactions":9,"vwap":794},"2026-07-07",92.44,92.855,92.21,31700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":467,"percent_change":293,"volume":802,"transactions":9,"vwap":801},"2026-07-06",92.26,92.33,91.7,92.18,28700,{"date":804,"open":805,"high":806,"low":800,"close":706,"change":807,"percent_change":254,"volume":808,"transactions":9,"vwap":706},"2026-07-02",91.83,92.39,0.7,31100,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":477,"percent_change":477,"volume":814,"transactions":9,"vwap":813},"2026-07-01",91.32,92.38,91.62,53100,{"date":816,"open":817,"high":817,"low":811,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",91.98,91.57,-0.38,-0.41,71700,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":362,"percent_change":420,"volume":827,"transactions":9,"vwap":826},"2026-06-29",92.27,91.26,91.95,79100,{"date":829,"open":772,"high":417,"low":772,"close":417,"change":830,"percent_change":614,"volume":831,"transactions":9,"vwap":417},"2026-06-26",0.79,31500,{"date":833,"open":834,"high":685,"low":835,"close":836,"change":837,"percent_change":830,"volume":838,"transactions":9,"vwap":836},"2026-06-25",91.34,91.255,91.75,0.72,31000,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":698,"percent_change":127,"volume":844,"transactions":9,"vwap":843},"2026-06-24",90.16,91.25,91.029999,36400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":59,"percent_change":773,"volume":850,"transactions":9,"vwap":849},"2026-06-23",89.82,90.87,90.6,54600,{"date":852,"open":853,"high":849,"low":854,"close":855,"change":82,"percent_change":745,"volume":856,"transactions":9,"vwap":855},"2026-06-22",89.91,89.792,90.15,39900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":127,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",89.95,90.31,89.7,90.010002,0.52,90000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",90.65,90.995,89.15,89.54,-1.33,-1.46,47200,{"date":875,"open":876,"high":842,"low":876,"close":848,"change":546,"percent_change":52,"volume":873,"transactions":9,"vwap":848},"2026-06-16",90.57,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":466,"percent_change":467,"volume":883,"transactions":9,"vwap":882},"2026-06-15",91.15,91.41,90.415,90.43,55900,{"date":885,"open":886,"high":360,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",89.68,90.56,1.08,1.21,35000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":587,"percent_change":88,"volume":897,"transactions":9,"vwap":896},"2026-06-11",89.33,89.76,88.89,89.48,35300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":688,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-10",88.91,90.029999,88.8,88.82,-0.24,58400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",88.33,89.5,88.28,89.029999,1.26,1.44,51700,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":755,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-08",88.27,88.42,87.77,-0.3,32300,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":45,"percent_change":159,"volume":927,"transactions":9,"vwap":926},"2026-06-05",87.38,88.4,88.029999,54000,{"date":929,"open":930,"high":19,"low":931,"close":932,"change":773,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",87.85,87.3,87.55,0.57,40400,{"date":936,"open":230,"high":937,"low":938,"close":939,"change":73,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-03",87.64,87.035004,87.050003,-0.58,61000,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":622,"volume":948,"transactions":9,"vwap":946},"2026-06-02",86.7,87.793,87.56,0.765,78500,{"date":950,"open":924,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",87.43,86.68,86.795,-1.265,-1.44,55300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":362,"percent_change":242,"volume":963,"transactions":9,"vwap":962},"2026-05-29",88.43,88.605,88.035004,88.059998,33000,{"date":965,"open":966,"high":911,"low":908,"close":967,"change":819,"percent_change":332,"volume":968,"transactions":9,"vwap":967},"2026-05-28",88.93,88.65,29000,{"date":970,"open":971,"high":972,"low":973,"close":911,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":911},"2026-05-27",89.53,89.92,88.97,-0.4,-0.45,38400,{"date":978,"open":979,"high":980,"low":973,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",89.24,89.472,89.43,0.54,0.61,45900,{"date":986,"open":987,"high":988,"low":908,"close":895,"change":59,"percent_change":96,"volume":989,"transactions":9,"vwap":895},"2026-05-22",88.84,89.019997,35700,{"date":991,"open":992,"high":252,"low":993,"close":994,"change":745,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-21",87.82,87.15,88.44,0.18,120700,{"date":998,"open":240,"high":910,"low":999,"close":910,"change":1000,"percent_change":117,"volume":1001,"transactions":9,"vwap":910},"2026-05-20",86.935,1.05,47100,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",87.73,86.91,87.23,-0.774,-0.88,60800,{"date":1011,"open":1012,"high":918,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",87.34,88.0039978,0.934,1.07,57800,{"date":1018,"open":1019,"high":200,"low":1020,"close":1021,"change":373,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",88.18,86.97,87.07,-1.37,28800,{"date":1025,"open":1026,"high":900,"low":200,"close":910,"change":995,"percent_change":1027,"volume":1028,"transactions":9,"vwap":910},"2026-05-14",88.39,0.2,60700,{"date":1030,"open":987,"high":987,"low":1031,"close":1032,"change":243,"percent_change":427,"volume":1033,"transactions":9,"vwap":1032},"2026-05-13",87.8,88.099998,40300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":293,"percent_change":112,"volume":1040,"transactions":9,"vwap":1039},"2026-05-12",89.16,89.18,88.25,88.86,32700,{"date":1042,"open":894,"high":1043,"low":1044,"close":1045,"change":420,"percent_change":172,"volume":1046,"transactions":9,"vwap":1045},"2026-05-11",90.099998,88.96,89.010002,66000,{"date":1048,"open":859,"high":1049,"low":1050,"close":1051,"change":477,"percent_change":1052,"volume":1001,"transactions":9,"vwap":1051},"2026-05-08",90.047997,89.36,89.65,0.06,{"date":1054,"open":318,"high":318,"low":1055,"close":1056,"change":1057,"percent_change":303,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",89.51,89.6,-0.62,34600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",90.25,90.675,90.019997,90.22,0.75,0.84,49600,{"date":1069,"open":1044,"high":853,"low":1070,"close":1071,"change":457,"percent_change":587,"volume":1072,"transactions":9,"vwap":1071},"2026-05-05",88.9,89.47,38100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",89.67,90.059998,88.58,88.88,-1.12,-1.24,40900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",90.82,91.068001,90,-0.79,-0.87,34500,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",89.62,90.98,90.79,1.095,1.22,26000,{"date":1099,"open":1100,"high":1101,"low":909,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",90.5,90.52,89.695,-0.805,-0.89,29800,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1100,"change":22,"percent_change":668,"volume":1110,"transactions":9,"vwap":1100},"2026-04-28",90.85,90.17,181200,{"date":1112,"open":1064,"high":1084,"low":1064,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",90.39,0.318,0.35,28900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-24",90.53,90.66,89.955,90.071999,-0.278,-0.31,36900,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",89.23,90.469,90.35,1.18,1.32,30600,{"date":1135,"open":785,"high":785,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",88.83,89.17,-0.97,-1.08,32900,{"date":1142,"open":1143,"high":371,"low":1063,"close":1144,"change":576,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-21",91.13,90.14,-0.91,37100,{"date":1148,"open":887,"high":1149,"low":1150,"close":1151,"change":745,"percent_change":995,"volume":1152,"transactions":9,"vwap":1151},"2026-04-20",91.402,90.475,90.97,97200,{"date":1154,"open":1043,"high":1155,"low":1043,"close":328,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":328},"2026-04-17",91.555,1.1,1.23,42600,{"date":1160,"open":1055,"high":972,"low":1161,"close":1162,"change":1163,"percent_change":401,"volume":1067,"transactions":9,"vwap":1162},"2026-04-16",89.39,89.71,0.32,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1161,"change":1168,"percent_change":525,"volume":1169,"transactions":9,"vwap":1161},"2026-04-15",90.11,89.313,-0.77,49700,{"date":1171,"open":859,"high":1172,"low":1173,"close":841,"change":566,"percent_change":1174,"volume":1175,"transactions":9,"vwap":841},"2026-04-14",90.44,89.41,0.23,59400,{"date":1177,"open":1056,"high":1178,"low":1045,"close":859,"change":744,"percent_change":1179,"volume":1180,"transactions":9,"vwap":859},"2026-04-13",89.97,0.17,44200,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":233,"volume":1187,"transactions":9,"vwap":1185},"2026-04-10",90.38,89.745,89.8,-0.47,60000,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":982,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",89.4,90.609,90.27,0.6,130900,{"date":1196,"open":1036,"high":1197,"low":1036,"close":299,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":299},"2026-04-08",89.825,2.06,2.35,43600,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":137,"percent_change":102,"volume":1206,"transactions":9,"vwap":1205},"2026-04-07",87.099998,88.010002,87.67,30800,{"date":1208,"open":939,"high":1209,"low":952,"close":1210,"change":1211,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-06",87.33,87.21,0,44000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1210,"change":213,"percent_change":127,"volume":1218,"transactions":9,"vwap":1210},"2026-04-02",86.089996,87.32,86.059998,113100,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":402,"percent_change":59,"volume":1224,"transactions":9,"vwap":1223},"2026-04-01",86.54,87.245,86.8,73700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",86.12,87.019997,85.375,86.41,1.17,1.37,87300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":534,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-30",85.62,85.95,85.055,85.24,0.31,56300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":273,"percent_change":1139,"volume":1248,"transactions":9,"vwap":1247},"2026-03-27",85.53,85.92,84.972,84.98,29300,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":505,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",85.36,86.57,85.91,-0.07,36500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":293,"percent_change":112,"volume":774,"transactions":9,"vwap":1261},"2026-03-25",86.28,86.46,85.34,85.98,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":254,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-24",84.91,86.71,84.8,86.13,0.89,54900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",85.58,86.521,85.205,85.37,1.38,1.64,80000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":871,"percent_change":1285,"volume":905,"transactions":9,"vwap":1284},"2026-03-20",85.019997,85.089996,83.744,83.99,-1.56,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1057,"percent_change":66,"volume":1292,"transactions":9,"vwap":1291},"2026-03-19",85.21,85.85,84.685,85.32,98600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":788,"volume":1299,"transactions":9,"vwap":1297},"2026-03-18",87.029999,85.89,85.94,-1.45,31300,{"date":1301,"open":919,"high":1302,"low":1012,"close":1303,"change":1304,"percent_change":89,"volume":1305,"transactions":9,"vwap":1303},"2026-03-17",88.050003,87.39,0.19,48700,{"date":1307,"open":241,"high":1308,"low":993,"close":1309,"change":1310,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-16",88.080002,87.2,0.01,33200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":107,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-13",87.26,87.718,86.993,87.19,0.28,27000,{"date":1321,"open":1322,"high":937,"low":1323,"close":1324,"change":1057,"percent_change":172,"volume":1325,"transactions":9,"vwap":1324},"2026-03-12",86.83,86.63,86.95,44300,{"date":1327,"open":240,"high":1328,"low":1309,"close":240,"change":232,"percent_change":233,"volume":1329,"transactions":9,"vwap":240},"2026-03-11",87.87,31600,{"date":1331,"open":959,"high":1332,"low":1333,"close":926,"change":263,"percent_change":264,"volume":1334,"transactions":9,"vwap":926},"2026-03-10",89.34,87.975,36100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":193,"percent_change":312,"volume":1341,"transactions":9,"vwap":1340},"2026-03-09",87.9,88.752,86.69,88.63,51900,{"date":1343,"open":973,"high":981,"low":1344,"close":250,"change":1345,"percent_change":1346,"volume":814,"transactions":9,"vwap":250},"2026-03-06",87.905,-1.41,-1.57,{"date":1348,"open":318,"high":1084,"low":1349,"close":1350,"change":1351,"percent_change":1022,"volume":1352,"transactions":9,"vwap":1350},"2026-03-05",89.77,90.089996,-1.25,57400,{"date":1354,"open":1355,"high":1355,"low":318,"close":834,"change":477,"percent_change":477,"volume":1356,"transactions":9,"vwap":834},"2026-03-04",91.64,30700,{"date":1358,"open":1084,"high":818,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-03",89.63,91.29,-1.1,-1.19,65100,{"date":1365,"open":1366,"high":741,"low":1367,"close":806,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":806},"2026-03-02",91.17,90.96,0.596,0.65,37600,{"date":1372,"open":1373,"high":805,"low":1374,"close":1375,"change":1376,"percent_change":233,"volume":1377,"transactions":9,"vwap":1375},"2026-02-27",91.46,91.18,91.794,-0.476,21900,{"date":1379,"open":1380,"high":1381,"low":769,"close":824,"change":487,"percent_change":487,"volume":1382,"transactions":9,"vwap":824},"2026-02-26",92.28,92.48,29400,{"date":1384,"open":1385,"high":1385,"low":880,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-25",92.64,92.24,-0.23,-0.25,30300,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":457,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-24",91.88,92.63,92.47,0.64,22500,{"date":1398,"open":1393,"high":1399,"low":1400,"close":1392,"change":1361,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1392},"2026-02-23",93.099998,91.605,-1.18,48300,{"date":1404,"open":1405,"high":686,"low":1406,"close":686,"change":613,"percent_change":622,"volume":1407,"transactions":9,"vwap":686},"2026-02-20",91.96,91.885,39600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1410,"change":920,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1410},"2026-02-19",92.17,92.67,91.71,-0.32,42000,{"date":1416,"open":1417,"high":1399,"low":1418,"close":1394,"change":904,"percent_change":755,"volume":1419,"transactions":9,"vwap":1394},"2026-02-18",92.81,92.402,29200,{"date":1421,"open":1417,"high":400,"low":794,"close":1422,"change":1310,"percent_change":1310,"volume":1423,"transactions":9,"vwap":1422},"2026-02-17",92.71,83100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1115,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-13",92.49,92.969,91.97,92.7,0.38,91300,{"date":1433,"open":1434,"high":1435,"low":761,"close":1436,"change":1437,"percent_change":514,"volume":1438,"transactions":9,"vwap":1436},"2026-02-12",93.28,93.738,92.35,-0.53,52500,{"date":1440,"open":1441,"high":1442,"low":752,"close":1443,"change":1310,"percent_change":1310,"volume":1444,"transactions":9,"vwap":1443},"2026-02-11",93.029999,93.5,92.88,39300,{"date":1446,"open":792,"high":1447,"low":792,"close":704,"change":1448,"percent_change":45,"volume":1449,"transactions":9,"vwap":704},"2026-02-10",93.14,0.445,58000,{"date":1451,"open":1417,"high":425,"low":806,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-09",92.425,-0.525,-0.56,60400,{"date":1457,"open":715,"high":1458,"low":715,"close":705,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":705},"2026-02-06",93.491,1.15,1.25,62900,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1174,"volume":1468,"transactions":9,"vwap":1466},"2026-02-05",91.19,92.42,91.8,0.215,71600,{"date":1470,"open":1471,"high":1472,"low":1061,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-04",90.29,91.86,91.585,2.005,2.24,114900,{"date":1478,"open":1479,"high":311,"low":1479,"close":1480,"change":623,"percent_change":142,"volume":1481,"transactions":9,"vwap":1480},"2026-02-03",88.57,89.58,43400,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":102,"percent_change":1193,"volume":1487,"transactions":9,"vwap":1486},"2026-02-02",87.97,88.912,88.64,47900,{"date":1489,"open":1490,"high":1019,"low":1012,"close":1491,"change":755,"percent_change":1492,"volume":831,"transactions":9,"vwap":1491},"2026-01-30",87.78,88.11,-0.29,{"date":1494,"open":926,"high":1495,"low":1496,"close":1497,"change":1395,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-29",88.51,87.5,88.37,0.73,57000,{"date":1501,"open":1502,"high":1503,"low":1496,"close":1004,"change":820,"percent_change":1186,"volume":1504,"transactions":9,"vwap":1004},"2026-01-28",87.985,88.16,335800,{"date":1506,"open":1507,"high":959,"low":1508,"close":1509,"change":1510,"percent_change":819,"volume":1511,"transactions":9,"vwap":1509},"2026-01-27",88.34,87.765,88.14,-0.34,559700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1163,"percent_change":401,"volume":1518,"transactions":9,"vwap":1517},"2026-01-26",88.46,88.827,88.2,88.48,42200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1503,"change":273,"percent_change":274,"volume":1524,"transactions":9,"vwap":1503},"2026-01-23",88.81,89,87.811,53600,{"date":1526,"open":869,"high":1527,"low":1528,"close":1529,"change":1413,"percent_change":1530,"volume":1414,"transactions":9,"vwap":1529},"2026-01-22",89.661,89.035004,89.089996,-0.36,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1173,"change":1535,"percent_change":1536,"volume":1402,"transactions":9,"vwap":1173},"2026-01-21",88.17,89.652,1.42,1.61,{"date":1538,"open":1539,"high":252,"low":1540,"close":1541,"change":1542,"percent_change":1361,"volume":1543,"transactions":9,"vwap":1541},"2026-01-20",88.15,87.915,87.99,-0.98,48100,{"date":1545,"open":987,"high":1546,"low":1547,"close":973,"change":193,"percent_change":312,"volume":1548,"transactions":9,"vwap":973},"2026-01-16",88.98,88.62,54300,{"date":1550,"open":917,"high":1551,"low":917,"close":988,"change":830,"percent_change":122,"volume":1552,"transactions":9,"vwap":988},"2026-01-15",89.173,37300,{"date":1554,"open":939,"high":239,"low":939,"close":1555,"change":1156,"percent_change":912,"volume":808,"transactions":9,"vwap":1555},"2026-01-14",88.23,{"date":1557,"open":230,"high":1558,"low":1559,"close":1560,"change":193,"percent_change":312,"volume":1481,"transactions":9,"vwap":1560},"2026-01-13",87.7,86.85,87.13,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1567,"volume":1255,"transactions":9,"vwap":1566},"2026-01-12",86.94,87.51,86.79,87.18,-0.01,{"date":1569,"open":1012,"high":189,"low":1570,"close":1317,"change":1304,"percent_change":89,"volume":1571,"transactions":9,"vwap":1317},"2026-01-09",87.125,46900,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1277,"volume":934,"transactions":9,"vwap":1576},"2026-01-08",85.2,87.22,87,1.4,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":361,"percent_change":724,"volume":1583,"transactions":9,"vwap":1582},"2026-01-07",86.22,85.26,85.6,70000,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1065,"percent_change":622,"volume":1589,"transactions":9,"vwap":1588},"2026-01-06",85.13,86.26,86.14,79600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1395,"percent_change":254,"volume":1414,"transactions":9,"vwap":1594},"2026-01-05",84.74,85.921,85.39,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":102,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-02",84.46,85,83.625,84.75,0.63,47000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-31",84.94,85.154,84.22,-0.9,-1.06,50000,{"date":1612,"open":1613,"high":1613,"low":1281,"close":1614,"change":1615,"percent_change":755,"volume":1616,"transactions":9,"vwap":1614},"2025-12-30",85.45,85.12,-0.22,55700,{"date":1618,"open":1619,"high":1272,"low":1620,"close":1260,"change":1621,"percent_change":688,"volume":1622,"transactions":9,"vwap":1260},"2025-12-29",85.48,85.189,-0.18,33900,{"date":1624,"open":1236,"high":1625,"low":1581,"close":1626,"change":1627,"percent_change":708,"volume":1628,"transactions":9,"vwap":1626},"2025-12-26",85.69,85.52,-0.165,31900,{"date":1630,"open":1631,"high":1632,"low":1244,"close":1633,"change":1634,"percent_change":361,"volume":1396,"transactions":9,"vwap":1633},"2025-12-24",85.63,85.77,85.685,-0.465,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":904,"percent_change":756,"volume":808,"transactions":9,"vwap":1640},"2025-12-23",86.2,86.445,86.084999,86.15,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":254,"volume":1402,"transactions":9,"vwap":1645},"2025-12-22",85.8,86.59,86.39,0.652,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":940,"volume":1653,"transactions":9,"vwap":1651},"2025-12-19",86.11,86.27,85.738,-0.502,43700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":193,"percent_change":312,"volume":1269,"transactions":9,"vwap":1659},"2025-12-18",86.6,86.64,86.099998,86.24,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":807,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-17",85.67,86.47,86.29,0.82,49000,{"date":1668,"open":1669,"high":1640,"low":1670,"close":1671,"change":1413,"percent_change":606,"volume":1672,"transactions":9,"vwap":1671},"2025-12-16",85.75,85.255,85.59,57900,{"date":1674,"open":1587,"high":1587,"low":1675,"close":1253,"change":1027,"percent_change":1174,"volume":1666,"transactions":9,"vwap":1253},"2025-12-15",85.323,{"date":1677,"open":1678,"high":1640,"low":1679,"close":1680,"change":193,"percent_change":312,"volume":1681,"transactions":9,"vwap":1680},"2025-12-12",86.07,85.46,85.71,40200,{"date":1683,"open":1684,"high":1253,"low":1684,"close":1685,"change":623,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-11",84.77,85.76,1.11,53000,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1535,"percent_change":1693,"volume":883,"transactions":9,"vwap":1692},"2025-12-10",83.41,84.93,84.82,1.7,{"date":1695,"open":1690,"high":1696,"low":1697,"close":1698,"change":193,"percent_change":312,"volume":831,"transactions":9,"vwap":1698},"2025-12-09",84.133,83.38,83.4,{"date":1700,"open":1701,"high":1701,"low":1690,"close":1702,"change":1703,"percent_change":514,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",83.92,83.45,-0.48,68600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1707,"change":312,"percent_change":1254,"volume":1710,"transactions":9,"vwap":1707},"2025-12-05",83.93,84.38,83.84,46300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1284,"change":633,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1284},"2025-12-04",84.07,84.39,83.89,-0.11,41900,{"date":1719,"open":1707,"high":1720,"low":1707,"close":1721,"change":535,"percent_change":1163,"volume":1722,"transactions":9,"vwap":1721},"2025-12-03",84.52,84.080002,68800,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":172,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-02",84.97,83.81,-0.84,29500,{"date":1730,"open":1607,"high":1731,"low":1607,"close":1720,"change":1732,"percent_change":1413,"volume":956,"transactions":9,"vwap":1720},"2025-12-01",85.084999,-0.27,{"date":1734,"open":1735,"high":1605,"low":1736,"close":1737,"change":1163,"percent_change":1430,"volume":1738,"transactions":9,"vwap":1737},"2025-11-28",84.69,84.55,84.79,22300,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1174,"percent_change":535,"volume":1744,"transactions":9,"vwap":1743},"2025-11-26",84.029999,84.868,84.47,31800,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-25",83.15,84.37,84.24,1.39,1.68,99100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":193,"percent_change":312,"volume":1759,"transactions":9,"vwap":1758},"2025-11-24",82.97,83.184,82.43,82.85,42500,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-21",81.46,83.36,82.9,1.69,2.08,66500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1621,"percent_change":1615,"volume":1774,"transactions":9,"vwap":1773},"2025-11-20",81.92,82.45,81.07,81.21,55600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-19",81.45,81.65,81.042999,81.39,-0.1,-0.12,55100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1163,"percent_change":402,"volume":1789,"transactions":9,"vwap":1788},"2025-11-18",80.92,81.83,81.49,83000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-17",82.425,82.645,81.115,81.17,-1.4,-1.7,109100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":73,"volume":1806,"transactions":9,"vwap":1804},"2025-11-14",82.44,82.853,82.2,82.57,-0.42,50400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":361,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-13",83.22,83.65,82.925,82.99,-0.65,26500,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1304,"percent_change":1174,"volume":984,"transactions":9,"vwap":1819},"2025-11-12",83.34,83.9,83.53,{"date":1821,"open":1822,"high":1823,"low":1755,"close":1817,"change":52,"percent_change":457,"volume":1824,"transactions":9,"vwap":1817},"2025-11-11",83,83.492,31200,{"date":1826,"open":1764,"high":1827,"low":1828,"close":1758,"change":152,"percent_change":477,"volume":1829,"transactions":9,"vwap":1758},"2025-11-10",83.2,82.382,26800,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1329,"transactions":9,"vwap":1833},"2025-11-07",81.55,82.81,0.93,1.14,{"date":1837,"open":1838,"high":1839,"low":1787,"close":1840,"change":605,"percent_change":332,"volume":1841,"transactions":9,"vwap":1840},"2025-11-06",82.12,82.507,81.88,33800,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1304,"percent_change":1174,"volume":1847,"transactions":9,"vwap":1846},"2025-11-05",81.87,82.767,82.23,84800,{"date":1849,"open":1850,"high":1838,"low":1850,"close":1851,"change":545,"percent_change":96,"volume":1518,"transactions":9,"vwap":1851},"2025-11-04",81.12,82.040001,{"date":1853,"open":1854,"high":1855,"low":26,"close":1856,"change":1052,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-03",81.019997,81.67,81.62,0.07,39500,{"date":1860,"open":1861,"high":123,"low":1862,"close":1863,"change":687,"percent_change":904,"volume":1864,"transactions":9,"vwap":1863},"2025-10-31",81.59,81.13,81.56,35500,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1388,"percent_change":920,"volume":905,"transactions":9,"vwap":1869},"2025-10-30",81.74,82.71,81.76,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1362,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-29",82.82,83.050003,81.731,82.010002,-1.43,106800,{"date":1879,"open":1880,"high":1880,"low":1827,"close":1827,"change":643,"percent_change":1079,"volume":1881,"transactions":9,"vwap":1827},"2025-10-28",84,27700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":556,"volume":1889,"transactions":9,"vwap":1887},"2025-10-27",84.17,84.333,83.982,84.14,0.08,46400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":351,"percent_change":402,"volume":1896,"transactions":9,"vwap":1895},"2025-10-24",84.2,84.21,83.94,84.059998,45700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1781,"percent_change":1782,"volume":1903,"transactions":9,"vwap":1902},"2025-10-23",84.050003,84.25,83.24,83.73,162600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1530,"percent_change":332,"volume":1487,"transactions":9,"vwap":1909},"2025-10-22",84.13,84.43,83.77,83.83,{"date":1911,"open":1912,"high":1913,"low":1818,"close":1914,"change":477,"percent_change":1052,"volume":1915,"transactions":9,"vwap":1914},"2025-10-21",84.010002,84.59,84.19,951100,{"date":1917,"open":1918,"high":1749,"low":1902,"close":1887,"change":1065,"percent_change":122,"volume":1919,"transactions":9,"vwap":1887},"2025-10-20",83.86,46200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1115,"volume":1125,"transactions":9,"vwap":1925},"2025-10-17",83.040001,83.465,82.907,83.39,0.29,{"date":1928,"open":1929,"high":1929,"low":1758,"close":1930,"change":1931,"percent_change":1932,"volume":1407,"transactions":9,"vwap":1930},"2025-10-16",84.5,83.099998,-1.31,-1.55,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":820,"volume":1940,"transactions":9,"vwap":1938},"2025-10-15",85.15,85.329,84.028,84.41,-0.345,41200,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-14",83.23,85.040001,84.755,1.315,1.58,42900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1951,"change":587,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1951},"2025-10-13",83.44,83.71,83.021004,0.8,41700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1710,"transactions":9,"vwap":1960},"2025-10-10",84.3,84.589,82.78,-1.39,-1.65,{"date":1964,"open":1613,"high":1626,"low":1965,"close":1884,"change":1966,"percent_change":1967,"volume":1356,"transactions":9,"vwap":1884},"2025-10-09",83.97,-1.3,-1.52,{"date":1969,"open":1625,"high":1625,"low":1944,"close":1970,"change":534,"percent_change":1240,"volume":1169,"transactions":9,"vwap":1970},"2025-10-08",85.47,{"date":1972,"open":1662,"high":1245,"low":1973,"close":1288,"change":606,"percent_change":332,"volume":1974,"transactions":9,"vwap":1288},"2025-10-07",85.014999,41400,{"date":1976,"open":1977,"high":1678,"low":1978,"close":1272,"change":1979,"percent_change":1782,"volume":1980,"transactions":9,"vwap":1272},"2025-10-06",85.99,85.426,-0.107,54700,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":88,"volume":1481,"transactions":9,"vwap":1985},"2025-10-03",85.19,85.97,85.687,0.633,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1782,"volume":1994,"transactions":9,"vwap":1992},"2025-10-02",85.16,85.23,84.666,85.054001,-0.106,36800,{"date":1996,"open":1614,"high":1997,"low":1998,"close":1989,"change":1621,"percent_change":688,"volume":1999,"transactions":9,"vwap":1989},"2025-10-01",85.4,84.99,37700,{"date":2001,"open":1692,"high":1275,"low":2002,"close":1260,"change":863,"percent_change":983,"volume":2003,"transactions":9,"vwap":1260},"2025-09-30",84.65,51800,{"date":2005,"open":1679,"high":2006,"low":1597,"close":1692,"change":1388,"percent_change":1492,"volume":2007,"transactions":9,"vwap":1692},"2025-09-29",85.473,53400,{"date":2009,"open":1900,"high":2010,"low":1900,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-26",85.105,85.07,1.04,1.24,23400,{"date":2016,"open":1749,"high":2017,"low":2018,"close":1741,"change":819,"percent_change":975,"volume":2019,"transactions":9,"vwap":1741},"2025-09-25",84.4,83.8,52600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1938,"change":820,"percent_change":1703,"volume":2025,"transactions":9,"vwap":1938},"2025-09-24",84.66,84.819,84.361,65800,{"date":2027,"open":2028,"high":1288,"low":2022,"close":1692,"change":566,"percent_change":285,"volume":1881,"transactions":9,"vwap":1692},"2025-09-23",84.67,{"date":2030,"open":1929,"high":1266,"low":2031,"close":2032,"change":1781,"percent_change":1782,"volume":2033,"transactions":9,"vwap":2032},"2025-09-22",84.315,84.61,52000,{"date":2035,"open":1626,"high":1626,"low":2036,"close":2037,"change":2038,"percent_change":1813,"volume":2039,"transactions":9,"vwap":2037},"2025-09-19",84.542,84.71,-0.55,30400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1581,"change":52,"percent_change":38,"volume":2045,"transactions":9,"vwap":1581},"2025-09-18",84.96,85.538,84.62,37200,{"date":2047,"open":1684,"high":1227,"low":2048,"close":1684,"change":23,"percent_change":744,"volume":2049,"transactions":9,"vwap":1684},"2025-09-17",84.53,49200,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-16",85.33,84.48,84.64,-0.7,-0.82,51400,{"date":2059,"open":2060,"high":2060,"low":1670,"close":1260,"change":819,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1260},"2025-09-15",86.050003,-0.44,38500,{"date":2064,"open":1640,"high":1663,"low":2065,"close":2065,"change":427,"percent_change":221,"volume":2066,"transactions":9,"vwap":2065},"2025-09-12",85.72,32000,{"date":2068,"open":1239,"high":1656,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-11",85.22,86.58,1.36,1.6,38200,{"date":2075,"open":1613,"high":2076,"low":2077,"close":2069,"change":688,"percent_change":1388,"volume":2019,"transactions":9,"vwap":2069},"2025-09-10",85.563,85.0019989,{"date":2079,"open":2080,"high":2080,"low":1983,"close":2081,"change":940,"percent_change":242,"volume":2082,"transactions":9,"vwap":2081},"2025-09-09",86,85.43,39700,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":466,"percent_change":293,"volume":2088,"transactions":9,"vwap":2087},"2025-09-08",86.34,85.54,86.010002,36000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1588,"change":1567,"percent_change":1567,"volume":2094,"transactions":9,"vwap":1588},"2025-09-05",86.5,86.86,85.83,28000,{"date":2096,"open":2081,"high":1640,"low":2097,"close":1640,"change":122,"percent_change":142,"volume":2098,"transactions":9,"vwap":1640},"2025-09-04",85.29,39400,{"date":2100,"open":2101,"high":1626,"low":2102,"close":2103,"change":1732,"percent_change":1413,"volume":1881,"transactions":9,"vwap":2103},"2025-09-03",85.31,84.88,85.25,{"date":2105,"open":2106,"high":1626,"low":2042,"close":1626,"change":1124,"percent_change":1530,"volume":2107,"transactions":9,"vwap":1626},"2025-09-02",85.11,27200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2093,"change":668,"percent_change":82,"volume":2113,"transactions":9,"vwap":2093},"2025-08-29",85.93,86.19,85.664,59000,{"date":2115,"open":2116,"high":2116,"low":2117,"close":1680,"change":263,"percent_change":2055,"volume":1382,"transactions":9,"vwap":1680},"2025-08-28",86.52,85.415,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":830,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-27",85.49,86.45,86.31,0.92,38300,{"date":2126,"open":1669,"high":2127,"low":2128,"close":1626,"change":505,"percent_change":633,"volume":2129,"transactions":9,"vwap":1626},"2025-08-26",85.815,85.511,34700,{"date":2131,"open":2132,"high":2132,"low":2133,"close":1582,"change":1608,"percent_change":274,"volume":1311,"transactions":9,"vwap":1582},"2025-08-25",86.35,85.56,{"date":2135,"open":2136,"high":1322,"low":2136,"close":2091,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2091},"2025-08-22",84.7,2.09,2.48,29600,{"date":2141,"open":2142,"high":2054,"low":2142,"close":1938,"change":1716,"percent_change":466,"volume":2143,"transactions":9,"vwap":1938},"2025-08-21",84.099998,26900,{"date":2145,"open":1592,"high":1998,"low":2146,"close":1720,"change":2147,"percent_change":2148,"volume":1864,"transactions":9,"vwap":1720},"2025-08-20",84.32,0.015,0.02,{"date":2150,"open":2151,"high":1600,"low":2151,"close":2152,"change":2153,"percent_change":122,"volume":2154,"transactions":9,"vwap":2152},"2025-08-19",83.82,84.505,0.755,31400,{"date":2156,"open":1906,"high":1906,"low":2157,"close":2158,"change":756,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-18",83.6,83.75,-0.33,35200,{"date":2162,"open":2163,"high":2163,"low":2164,"close":1741,"change":274,"percent_change":2165,"volume":2098,"transactions":9,"vwap":1741},"2025-08-15",85.14,83.98,-1.22,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2011,"change":361,"percent_change":724,"volume":2129,"transactions":9,"vwap":2011},"2025-08-14",85.029999,85.17,84.56,{"date":2172,"open":1938,"high":1631,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-13",84.255,85.61,1.54,1.83,25100,{"date":2179,"open":2180,"high":1713,"low":2181,"close":1713,"change":2071,"percent_change":1277,"volume":2182,"transactions":9,"vwap":1713},"2025-08-12",83.16,83.039001,35600,{"date":2184,"open":1812,"high":2185,"low":2186,"close":1868,"change":1621,"percent_change":1615,"volume":2187,"transactions":9,"vwap":1868},"2025-08-11",83.12,82.569,23900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1179,"percent_change":566,"volume":2194,"transactions":9,"vwap":2193},"2025-08-08",82.88,83.32,82.8,82.89,26300,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":312,"percent_change":1254,"volume":2200,"transactions":9,"vwap":2199},"2025-08-07",83.21,82.36,82.72,37900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1960,"change":1732,"percent_change":2159,"volume":2206,"transactions":9,"vwap":1960},"2025-08-06",82.87,83.118,82.63,24300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":1873,"change":697,"percent_change":45,"volume":890,"transactions":9,"vwap":1873},"2025-08-05",82.86,83.25,82.56,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2012,"percent_change":659,"volume":2216,"transactions":9,"vwap":2215},"2025-08-04",81.96,82.65,49100,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":274,"volume":989,"transactions":9,"vwap":2221},"2025-08-01",82.13,80.8,81.61,-0.855,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":322,"percent_change":361,"volume":2045,"transactions":9,"vwap":2228},"2025-07-31",82.37,83.097,82.35,82.465,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-30",84.11,82.55,82.91,-1.26,-1.5,27100,{"date":2238,"open":2239,"high":2032,"low":1715,"close":1884,"change":45,"percent_change":933,"volume":1105,"transactions":9,"vwap":1884},"2025-07-29",84.31,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":1454,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-28",84.42,83.5,83.69,-0.66,41100,{"date":2248,"open":2151,"high":2249,"low":2250,"close":1900,"change":807,"percent_change":1066,"volume":2251,"transactions":9,"vwap":1900},"2025-07-25",84.27,83.608,20600,{"date":2253,"open":1965,"high":2254,"low":1819,"close":2255,"change":2256,"percent_change":1088,"volume":2257,"transactions":9,"vwap":2255},"2025-07-24",84.12,83.55,-0.73,37000,{"date":2259,"open":1913,"high":1913,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-23",83.995,84.28,-0.014,-0.02,68000,{"date":2266,"open":2267,"high":1907,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":802,"transactions":9,"vwap":2268},"2025-07-22",83.089996,84.294,1.284,1.55,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1732,"percent_change":1413,"volume":2277,"transactions":9,"vwap":2276},"2025-07-21",83.58,83.731,82.975,83.010002,18900,{"date":2279,"open":1726,"high":1726,"low":2280,"close":2281,"change":467,"percent_change":112,"volume":2282,"transactions":9,"vwap":2281},"2025-07-18",83.028,83.28,23100,{"date":2284,"open":2285,"high":2255,"low":2285,"close":2286,"change":253,"percent_change":613,"volume":1602,"transactions":9,"vwap":2286},"2025-07-17",82.69,83.42,{"date":2288,"open":2289,"high":2233,"low":1787,"close":2290,"change":351,"percent_change":697,"volume":2291,"transactions":9,"vwap":2290},"2025-07-16",82.74,82.75,48200,{"date":2293,"open":2231,"high":2231,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1125,"transactions":9,"vwap":2295},"2025-07-15",82.34,82.42,-1.49,-1.78,{"date":2299,"open":1697,"high":1707,"low":1697,"close":2300,"change":213,"percent_change":52,"volume":1940,"transactions":9,"vwap":2300},"2025-07-14",83.91,{"date":2302,"open":2303,"high":1909,"low":2304,"close":2243,"change":2305,"percent_change":1087,"volume":2306,"transactions":9,"vwap":2243},"2025-07-11",83.62,83.31,-0.665,48000,{"date":2308,"open":2309,"high":1743,"low":2310,"close":2311,"change":2312,"percent_change":88,"volume":2025,"transactions":9,"vwap":2311},"2025-07-10",83.61,83.436,84.165,0.615,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2255,"change":81,"percent_change":213,"volume":2318,"transactions":9,"vwap":2255},"2025-07-09",83.52,83.57,82.937,44100,{"date":2320,"open":1755,"high":2157,"low":2192,"close":2197,"change":1240,"percent_change":2321,"volume":1789,"transactions":9,"vwap":2197},"2025-07-08",0.37,{"date":2323,"open":1763,"high":2324,"low":2325,"close":1764,"change":2056,"percent_change":1542,"volume":1948,"transactions":9,"vwap":1764},"2025-07-07",83.79,82.565,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":81,"percent_change":213,"volume":2332,"transactions":9,"vwap":2331},"2025-07-03",83.64,83.87,83.581,83.72,23700,{"date":2334,"open":1747,"high":1697,"low":2335,"close":1697,"change":401,"percent_change":698,"volume":2336,"transactions":9,"vwap":1697},"2025-07-02",82.61,40700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-01",81.44,83.51,81.095001,83.019997,1.485,1.82,58500,{"date":2347,"open":1856,"high":1856,"low":1772,"close":2348,"change":2349,"percent_change":2148,"volume":1414,"transactions":9,"vwap":2348},"2025-06-30",81.535,0.013,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":467,"volume":2357,"transactions":9,"vwap":2355},"2025-06-27",81.75,82.19,81.25,81.522,-0.118,45100,{"date":2359,"open":1786,"high":2360,"low":1786,"close":2361,"change":2012,"percent_change":677,"volume":890,"transactions":9,"vwap":2361},"2025-06-26",81.72,81.64,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1285,"volume":2368,"transactions":9,"vwap":2366},"2025-06-25",81.42,80.585,80.6,-1.28,44700,{"date":2370,"open":2371,"high":2372,"low":1869,"close":1840,"change":2373,"percent_change":697,"volume":1058,"transactions":9,"vwap":1840},"2025-06-24",81.98,82.233,0.327,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":2200,"transactions":9,"vwap":2378},"2025-06-23",80.18,81.57,81.553,1.273,1.59,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":152,"percent_change":477,"volume":2386,"transactions":9,"vwap":2385},"2025-06-20",80.67,80.07,80.28,51100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":350,"percent_change":1430,"volume":2393,"transactions":9,"vwap":2392},"2025-06-18",80.099998,80.73,79.911,80.24,56500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":243,"percent_change":643,"volume":2400,"transactions":9,"vwap":2399},"2025-06-17",80.22,80.474,79.888,79.94,39800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":534,"percent_change":1163,"volume":2200,"transactions":9,"vwap":2406},"2025-06-16",80.94,81.298,80.567,80.7,{"date":2408,"open":2409,"high":2354,"low":2410,"close":2411,"change":1080,"percent_change":1967,"volume":1382,"transactions":9,"vwap":2411},"2025-06-13",80.96,80.33,80.44,{"date":2413,"open":1862,"high":2414,"low":2220,"close":2414,"change":350,"percent_change":2321,"volume":1994,"transactions":9,"vwap":2414},"2025-06-12",81.68,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":323,"percent_change":263,"volume":1543,"transactions":9,"vwap":2420},"2025-06-11",82.07,82.074997,81.2,81.38,{"date":2422,"open":1867,"high":2423,"low":2424,"close":1844,"change":780,"percent_change":2425,"volume":2073,"transactions":9,"vwap":1844},"2025-06-10",82.025002,81.54,0.69,{"date":2427,"open":2428,"high":123,"low":2429,"close":2430,"change":2148,"percent_change":2148,"volume":2400,"transactions":9,"vwap":2430},"2025-06-09",81.48,80.932,81.31,{"date":2432,"open":2428,"high":1832,"low":2433,"close":2434,"change":457,"percent_change":1498,"volume":2368,"transactions":9,"vwap":2434},"2025-06-06",80.881,81.29,{"date":2436,"open":2437,"high":2438,"low":2385,"close":2406,"change":312,"percent_change":1254,"volume":1824,"transactions":9,"vwap":2406},"2025-06-05",80.99,81,{"date":2440,"open":1855,"high":1855,"low":2441,"close":2441,"change":1168,"percent_change":643,"volume":2442,"transactions":9,"vwap":2441},"2025-06-04",80.76,43300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1065,"percent_change":1834,"volume":2449,"transactions":9,"vwap":2448},"2025-06-03",80.93,81.69,80.455,81.53,45600,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":1732,"percent_change":2159,"volume":976,"transactions":9,"vwap":2454},"2025-06-02",81.050003,79.97,80.78,{"date":2456,"open":2457,"high":2458,"low":2406,"close":2452,"change":633,"percent_change":1716,"volume":2459,"transactions":9,"vwap":2452},"2025-05-30",80.87,81.27,25900,{"date":2461,"open":1786,"high":2462,"low":2463,"close":2462,"change":773,"percent_change":781,"volume":2464,"transactions":9,"vwap":2462},"2025-05-29",81.14,80.375,44500,{"date":2466,"open":123,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1876,"volume":2471,"transactions":9,"vwap":2469},"2025-05-28",81.924,80.58,80.64,-1.17,80800,{"date":2473,"open":2474,"high":2475,"low":2366,"close":2475,"change":1536,"percent_change":2476,"volume":1955,"transactions":9,"vwap":2475},"2025-05-27",81.089996,81.81,2.01,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":633,"percent_change":1716,"volume":921,"transactions":9,"vwap":2481},"2025-05-23",79.56,80.448,80.2,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1124,"percent_change":819,"volume":1622,"transactions":9,"vwap":2487},"2025-05-22",80.4,80.62,79.74,80.29,{"date":2489,"open":2490,"high":2490,"low":2366,"close":2366,"change":2491,"percent_change":2492,"volume":1040,"transactions":9,"vwap":2366},"2025-05-21",81.82,-1.84,-2.23,{"date":2494,"open":1757,"high":2290,"low":2495,"close":1801,"change":1782,"percent_change":293,"volume":831,"transactions":9,"vwap":1801},"2025-05-20",82.33,{"date":2497,"open":2498,"high":2211,"low":2498,"close":2211,"change":556,"percent_change":668,"volume":2499,"transactions":9,"vwap":2211},"2025-05-19",81.79,42800,{"date":2501,"open":1856,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1231,"volume":2506,"transactions":9,"vwap":2504},"2025-05-16",82.51,81.363,82.46,0.95,41600,{"date":2508,"open":2509,"high":2348,"low":2509,"close":2510,"change":2511,"percent_change":1460,"volume":2512,"transactions":9,"vwap":2510},"2025-05-15",80.625,81.51,1.01,76400,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2245,"percent_change":524,"volume":2518,"transactions":9,"vwap":2517},"2025-05-14",81.059998,80.125,80.5,47500,{"date":2520,"open":2490,"high":2490,"low":2521,"close":2521,"change":1124,"percent_change":819,"volume":2522,"transactions":9,"vwap":2521},"2025-05-13",81.16,78200,{"date":2524,"open":2227,"high":2227,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-12",81.099998,81.47,1.3,1.62,69500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":192,"percent_change":193,"volume":1370,"transactions":9,"vwap":2535},"2025-05-09",80.3,80.39,79.935,80.17,{"date":2537,"open":2453,"high":2538,"low":2539,"close":2540,"change":132,"percent_change":1156,"volume":2264,"transactions":9,"vwap":2540},"2025-05-08",80.72,79.604,80.21,{"date":2542,"open":2543,"high":2399,"low":2544,"close":2545,"change":1211,"percent_change":1211,"volume":2546,"transactions":9,"vwap":2545},"2025-05-07",79.635,79.116,79.34,40000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2545,"change":920,"percent_change":819,"volume":2552,"transactions":9,"vwap":2545},"2025-05-06",79.2,79.66,78.88,91900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1510,"percent_change":332,"volume":2559,"transactions":9,"vwap":2558},"2025-05-05",79.59,80.119,79.22,79.64,82900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":913,"percent_change":2176,"volume":2566,"transactions":9,"vwap":2565},"2025-05-02",79.51,80.068001,79.07,79.98,35800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2148,"percent_change":487,"volume":2573,"transactions":9,"vwap":2572},"2025-05-01",78.56,79.165,77.87,78.54,67400,{"date":2575,"open":2576,"high":2577,"low":178,"close":2578,"change":66,"percent_change":1145,"volume":2579,"transactions":9,"vwap":2578},"2025-04-30",78.3,78.655,78.52,47300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":52,"percent_change":781,"volume":873,"transactions":9,"vwap":2585},"2025-04-29",78.57,79.401,78.37,79.24,{"date":2587,"open":2588,"high":2551,"low":2589,"close":2590,"change":81,"percent_change":698,"volume":2591,"transactions":9,"vwap":2590},"2025-04-28",78.55,78.11,78.75,37800,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":1437,"percent_change":242,"volume":2597,"transactions":9,"vwap":2596},"2025-04-25",78.58,78.017998,78.41,35900,{"date":182,"open":2599,"high":2600,"low":2601,"close":2602,"change":2425,"percent_change":622,"volume":2603,"transactions":9,"vwap":2602},78.25,79.040001,77.84,78.94,43800]