[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPU":3,"homepage-market-summary":29,"stock-historical-RSPU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPU","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 S&P 500 Equal Weight Utilities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8194,2.05136,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},72.76,71.51,72.79,70.95,1.81,2.55,175412.443956,84.52,69.29,49863.21416128685,22.8,5008,{"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},68.59,46107,16829166.754483,4.72,"2025-04-24",[183,186,196,207,216,226,235,244,255,264,274,284,294,304,313,324,334,344,355,365,376,385,394,403,414,423,434,444,453,462,472,482,491,501,510,520,527,537,545,554,563,572,580,590,599,608,617,627,637,647,657,667,677,686,696,706,716,724,733,742,751,759,765,773,779,785,791,800,805,811,817,823,830,839,847,855,864,870,878,886,892,898,904,913,919,926,931,936,943,950,957,963,969,975,982,988,994,1002,1010,1016,1020,1025,1033,1042,1050,1057,1063,1069,1074,1080,1087,1093,1097,1103,1110,1116,1122,1128,1132,1138,1146,1150,1156,1161,1169,1176,1181,1186,1191,1196,1201,1206,1211,1216,1222,1227,1233,1241,1249,1254,1259,1265,1271,1277,1283,1287,1294,1301,1308,1314,1321,1326,1332,1339,1346,1352,1358,1363,1367,1370,1375,1379,1386,1394,1399,1406,1413,1417,1421,1427,1434,1443,1449,1455,1462,1469,1475,1483,1487,1491,1497,1503,1511,1517,1526,1532,1538,1544,1552,1558,1565,1572,1576,1580,1585,1592,1597,1603,1611,1617,1623,1625,1630,1637,1643,1646,1651,1657,1661,1667,1674,1681,1685,1691,1697,1704,1710,1714,1719,1724,1731,1737,1741,1745,1751,1754,1759,1763,1768,1774,1778,1783,1786,1792,1797,1802,1807,1810,1815,1820,1826,1832,1837,1840,1846,1851,1855,1858,1863,1868,1871,1874,1878,1883,1890,1894,1899,1903,1907,1911,1915,1921,1926,1931,1938,1942,1946,1951,1954,1959,1963,1968,1972,1977,1982,1987,1994,1999,2004,2009,2015,2020,2025,2029,2032,2035,2039,2043,2050,2053,2057,2063,2066,2069,2074,2078,2081,2085,2089,2093,2098,2104,2108,2112,2114,2120,2125,2130,2136,2143,2149,2156,2162,2168,2176,2181,2185,2190,2196,2203,2208,2211,2216,2223,2230,2235,2241,2246,2251,2256,2260,2264,2268,2273,2277,2283,2287,2291,2297,2303,2308,2313,2320,2325,2329,2334,2341,2345,2351,2357,2363,2370,2374,2378,2385,2389,2393,2396,2401,2406,2412,2417,2423,2428,2433],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},879,72.3436,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",70.94,71.35,70.32,0.2,0.28,54325.847963,776,71.0245,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",70.79,71.32,70.52,70.75,0.31,0.44,66238.461475,898,70.8257,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":80,"percent_change":51,"volume":213,"transactions":214,"vwap":215},"2026-10-01",69.96,70.54,69.47,70.44,135713.094376,1010,70.2661,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",70.69,70.06,70.1,-0.375,-0.53,164254.786903,1308,70.3356,{"date":227,"open":25,"high":228,"low":25,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",70.5622,70.475,0.855,1.23,50851.389743,661,70.2536,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":222,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",70.07,69.39,69.62,-0.76,40880.598448,626,69.7024,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",69.98,70.24,69.44,70.15,0.27,0.39,82681.046304,845,69.8129,{"date":256,"open":218,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",70.73,69.88,-0.6,-0.85,134188.995753,1025,70.2042,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",71.59,70.39,70.48,-1.3,-1.81,168298.983411,1667,70.6928,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",72.15,72.31,71.78,-0.23,-0.32,35339.863858,485,72.0502,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",72.5,71.892,72.01,-0.875,-1.2,29434.284359,503,72.1282,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",73.66,72.87,72.885,-0.9972,-1.35,16191.2215,418,73.0765,{"date":305,"open":296,"high":306,"low":307,"close":308,"change":309,"percent_change":87,"volume":310,"transactions":311,"vwap":312},"2026-09-17",74.05,73.415,73.8822,0.5422,24715.481734,349,73.7638,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",73.75,73.82,73.12,73.34,0.09,0.12,110502.144733,553,73.2954,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",74.34,73.195,73.25,-0.88,-1.19,94465.504828,790,73.4516,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",75.08,74.04,74.13,-0.8889,-1.18,21760.894383,493,74.2959,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",75.89,76.05,74.935,75.0189,-0.2211,-0.29,43398.511224,426,75.1516,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",75.95,76.29,75.24,-0.8,-1.05,46438.146483,644,75.6019,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",76.7,76.955,75.785,76.04,-0.82,-1.07,58358.624646,734,76.061,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":131,"volume":382,"transactions":383,"vwap":384},"2026-09-08",76.16,77.32,76.86,0.66,87287.921023,692,76.8071,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":81,"volume":391,"transactions":392,"vwap":393},"2026-09-04",75.65,76.3849,76.2,0.11,39222.898501,639,76.156,{"date":395,"open":396,"high":389,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",75.6,76.09,0.71,0.94,48235.381661,713,75.9919,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",75.07,75.42,74.33,75.38,0.02,0.03,59644.884297,506,75.0806,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":37,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",74.98,75.36,74.5966,0.78,41054.410295,673,75.0523,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",74.6,75.025,74.27,74.78,-1.21,-1.59,62074.940551,720,74.7398,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":65,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",76.98,77.03,75.74,75.99,-0.94,105799.382083,763,76.1854,{"date":445,"open":380,"high":380,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",76.35,76.71,-0.63,-0.81,101891.893181,877,76.7078,{"date":454,"open":455,"high":456,"low":447,"close":457,"change":458,"percent_change":158,"volume":459,"transactions":460,"vwap":461},"2026-08-26",76.8,77.6099,77.34,0.42,74734.013497,444,77.2529,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":81,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",77.04,77.19,76.7517,76.92,0.18,26009.155858,414,76.9719,{"date":473,"open":389,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",76.89,75.96,76.78,0.73,0.96,155764.400355,1197,76.4813,{"date":483,"open":484,"high":484,"low":485,"close":347,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",77.94,76.01,-1.7924,-2.3,113446.922023,789,76.6112,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",77.8,78.61,77.8424,-0.3176,-0.41,8260.446356,259,78.1686,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":410,"percent_change":151,"volume":507,"transactions":508,"vwap":509},"2026-08-19",78.43,78.6319,77.85,78.16,13264.780288,274,78.1753,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":280,"volume":517,"transactions":518,"vwap":519},"2026-08-18",78.82,79.252,78.1,78.13,-0.25,20017.771358,401,78.7548,{"date":521,"open":494,"high":494,"low":522,"close":523,"change":280,"percent_change":497,"volume":524,"transactions":525,"vwap":526},"2026-08-17",77.9,78.38,40098.192424,535,78.237,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",78.07,78.84,78.7,0.6,0.77,36458.934156,421,78.5935,{"date":538,"open":539,"high":540,"low":484,"close":514,"change":541,"percent_change":251,"volume":542,"transactions":543,"vwap":544},"2026-08-13",77.99,78.32,0.3,36232.409474,359,78.1618,{"date":546,"open":547,"high":548,"low":549,"close":493,"change":136,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",77.7,77.8774,77.495,0.59,20927.625745,313,77.6995,{"date":555,"open":556,"high":557,"low":558,"close":457,"change":398,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",76.64,77.5,76.5851,0.93,39201.525166,391,77.1663,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":412,"vwap":571},"2026-08-10",77.46,76.61,76.63,-0.97,-1.25,26275.687031,76.8055,{"date":573,"open":574,"high":529,"low":575,"close":576,"change":251,"percent_change":95,"volume":577,"transactions":578,"vwap":579},"2026-08-07",77.09,76.56,77.6,25641.868772,376,77.6311,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",78.31,76.84,77.21,-0.35,-0.45,55741.826339,497,77.2116,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":171,"percent_change":596,"volume":597,"transactions":588,"vwap":598},"2026-08-05",78.35,78.51,77,77.56,-0.91,67974.246019,77.5455,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":171,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",78.77,77.7099,78.27,-0.9,56383.907991,549,78.3219,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":319,"percent_change":390,"volume":614,"transactions":615,"vwap":616},"2026-08-03",78.81,79.52,78.5475,78.98,22280.702693,420,78.9206,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",79.24,79.38,78.89,-0.62,-0.78,16294.125708,382,79.2013,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",80.43,79,79.51,-0.3359,-0.42,27472.494114,416,79.5688,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",81.28,79.5999,79.8459,-1.1841,-1.46,14924.248446,326,80.4122,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",81.59,82.5,81.03,-0.2097,-0.26,17449.624299,264,81.7629,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":173,"vwap":666},"2026-07-27",82.1,82.27,81.15,81.2397,-1.0903,-1.32,17398.030008,81.6262,{"date":668,"open":650,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",82.84,82.13,82.33,0.17,0.21,15914.61497,276,82.4207,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":202,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",81.49,82.38,82.16,0.38,19105.573239,269,82.0744,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",80.4,81.89,81.85,1.825,2.28,79703.705325,366,81.7284,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",80.09,79.645,80.025,-0.095,-0.12,25872.278726,406,79.8861,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":259,"volume":713,"transactions":714,"vwap":715},"2026-07-20",80.71,81.41,79.96,80.12,-0.48,57699.487674,804,80.399,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":622,"percent_change":240,"volume":722,"transactions":460,"vwap":723},"2026-07-17",81.69,82.35,80.44,80.6,34198.323254,81.477,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":550,"percent_change":477,"volume":730,"transactions":731,"vwap":732},"2026-07-16",80.77,81.31,80.5672,81.22,21663.207416,388,80.9246,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":372,"volume":739,"transactions":740,"vwap":741},"2026-07-15",81.5,81.94,80.63,-0.87,26820.984051,380,81.2335,{"date":743,"open":744,"high":745,"low":746,"close":735,"change":702,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",82.01,82.44,81.3222,-0.15,37223.2361,520,81.9071,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":51,"percent_change":532,"volume":756,"transactions":757,"vwap":758},"2026-07-13",81.19,81.87,81.62,16750.367936,283,81.7012,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":203,"percent_change":158,"volume":764,"transactions":9,"vwap":763},"2026-07-10",80.72,81.35,81.13,13300,{"date":766,"open":767,"high":768,"low":737,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",81.23,81.29,80.69,-0.46,-0.57,29700,{"date":774,"open":775,"high":754,"low":776,"close":661,"change":777,"percent_change":623,"volume":778,"transactions":9,"vwap":661},"2026-07-08",81.73,81.07,-0.64,21800,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":419,"percent_change":478,"volume":784,"transactions":9,"vwap":783},"2026-07-07",81.42,82.89,81.79,44800,{"date":786,"open":787,"high":787,"low":726,"close":788,"change":596,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-06",81.86,81.010002,-1.11,25000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",80.86,81.97,80.81,81.92,1.69,2.11,40200,{"date":801,"open":763,"high":763,"low":802,"close":803,"change":604,"percent_change":789,"volume":804,"transactions":9,"vwap":803},"2026-07-01",80.13,80.23,53800,{"date":806,"open":807,"high":670,"low":763,"close":763,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":763},"2026-06-30",82.089996,-1.13,-1.37,25800,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":633,"percent_change":72,"volume":816,"transactions":9,"vwap":815},"2026-06-29",82.64,82.019997,82.26,15100,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":533,"percent_change":399,"volume":822,"transactions":9,"vwap":821},"2026-06-26",82.12,82.7,82.68,49600,{"date":824,"open":825,"high":826,"low":767,"close":827,"change":381,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",81.44,82.28,81.91,0.81,64600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",80.68,81.27,80.49,81.25,0.88,1.09,24800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":419,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-23",79.71,80.46,79.54,80.37,0.98,26900,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",79.029999,80,79.59,0.06,0.08,27100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",79.5,80.52,79.22,79.53,0.32,0.4,34000,{"date":865,"open":850,"high":842,"low":866,"close":867,"change":868,"percent_change":300,"volume":869,"transactions":9,"vwap":867},"2026-06-17",78.87,79.21,-1.08,61000,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",79.92,81.019997,80.29,0.52,0.65,69700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":80,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-15",79.29,80.16,78.97,79.77,0.43,38400,{"date":887,"open":888,"high":857,"low":888,"close":889,"change":890,"percent_change":174,"volume":891,"transactions":9,"vwap":889},"2026-06-12",78.94,79.43,0.79,23900,{"date":893,"open":894,"high":860,"low":895,"close":896,"change":410,"percent_change":151,"volume":897,"transactions":9,"vwap":896},"2026-06-11",78.85,78.62,78.64,40000,{"date":899,"open":894,"high":900,"low":901,"close":494,"change":902,"percent_change":852,"volume":903,"transactions":9,"vwap":494},"2026-06-10",78.99,78.41,0.05,29300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",78.089996,78.73,77.84,78.56,0.86,1.11,17200,{"date":914,"open":915,"high":915,"low":547,"close":547,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":547},"2026-06-08",79.19,-1.47,-1.86,27200,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":121,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-05",78.33,79.65,79.17,1.15,19000,{"date":927,"open":928,"high":603,"low":379,"close":603,"change":929,"percent_change":101,"volume":930,"transactions":9,"vwap":603},"2026-06-04",78.19,0.41,30200,{"date":932,"open":540,"high":915,"low":908,"close":933,"change":934,"percent_change":653,"volume":935,"transactions":9,"vwap":933},"2026-06-03",77.86,-0.2,24100,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":797,"volume":942,"transactions":9,"vwap":940},"2026-06-02",77.050003,78.18,78.059998,1.3,108500,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":838,"transactions":9,"vwap":947},"2026-06-01",78.2,76.75,76.76,-2,-2.54,{"date":951,"open":952,"high":952,"low":909,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",79.26,78.76,-0.37,-0.47,35800,{"date":958,"open":959,"high":688,"low":960,"close":960,"change":961,"percent_change":269,"volume":962,"transactions":9,"vwap":960},"2026-05-28",79.95,79.13,-1.04,26300,{"date":964,"open":965,"high":834,"low":966,"close":965,"change":516,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",80.17,79.97,-0.31,37200,{"date":970,"open":971,"high":793,"low":972,"close":973,"change":151,"percent_change":902,"volume":974,"transactions":9,"vwap":973},"2026-05-26",80.76,80.41,80.42,24400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":87,"percent_change":559,"volume":981,"transactions":9,"vwap":980},"2026-05-22",79.78,80.48,79.62,80.38,51400,{"date":983,"open":866,"high":984,"low":907,"close":985,"change":419,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-21",79.66,79.64,0.99,26700,{"date":989,"open":990,"high":991,"low":530,"close":992,"change":541,"percent_change":682,"volume":993,"transactions":9,"vwap":992},"2026-05-20",79.099998,79.37,78.86,38700,{"date":995,"open":996,"high":997,"low":998,"close":909,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":909},"2026-05-19",77.52,78.63,77.41,0.84,1.08,25300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":126,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",77.74,78.12,77.15,77.72,0.61,54700,{"date":1011,"open":601,"high":601,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-15",77.25,-1.8,-2.28,96200,{"date":1017,"open":907,"high":1018,"low":1019,"close":1018,"change":884,"percent_change":158,"volume":1001,"transactions":9,"vwap":1018},"2026-05-14",79.050003,78.55,{"date":1021,"open":1022,"high":1022,"low":1023,"close":895,"change":604,"percent_change":808,"volume":1024,"transactions":9,"vwap":895},"2026-05-13",78.92,78.14,30700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":611,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":611},"2026-05-12",79.11,79.72,78.79,0.29,0.37,27600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",78.93,79.4,78.91,79.23,0.7,0.89,86500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":371,"volume":1049,"transactions":9,"vwap":1047},"2026-05-08",79.7,79.86,78.52,78.53,-0.65,37600,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":360,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-07",79.99,79.059998,79.18,-1,117100,{"date":1058,"open":1059,"high":1059,"low":959,"close":1060,"change":340,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-06",80.94,79.98,-1.45,82000,{"date":1064,"open":1065,"high":736,"low":763,"close":1066,"change":1067,"percent_change":279,"volume":1068,"transactions":9,"vwap":1066},"2026-05-05",81.58,81.16,-0.19,48400,{"date":1070,"open":767,"high":1071,"low":793,"close":762,"change":1072,"percent_change":712,"volume":1073,"transactions":9,"vwap":762},"2026-05-04",82,-0.39,69600,{"date":1075,"open":807,"high":1076,"low":1077,"close":1078,"change":1072,"percent_change":955,"volume":1079,"transactions":9,"vwap":1078},"2026-05-01",82.82,81.67,81.74,224200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":670,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":670},"2026-04-30",80.79,82.29,1.6,1.99,28900,{"date":1088,"open":1089,"high":1090,"low":972,"close":1091,"change":371,"percent_change":1092,"volume":764,"transactions":9,"vwap":1091},"2026-04-29",81.11,81.21,80.53,-1.01,{"date":1094,"open":1095,"high":1077,"low":763,"close":762,"change":902,"percent_change":852,"volume":1096,"transactions":9,"vwap":762},"2026-04-28",81.66,18400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":409,"percent_change":409,"volume":1102,"transactions":9,"vwap":1101},"2026-04-27",81.33,81.71,81.3,28700,{"date":1104,"open":1105,"high":735,"low":1106,"close":639,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":639},"2026-04-24",81.24,80.97,-0.06,-0.07,11800,{"date":1111,"open":1112,"high":762,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":778,"transactions":9,"vwap":1113},"2026-04-23",80.019997,81.34,1.85,2.33,{"date":1117,"open":1118,"high":1119,"low":915,"close":1120,"change":279,"percent_change":351,"volume":1121,"transactions":9,"vwap":1120},"2026-04-22",80.32,80.45,79.49,22100,{"date":1123,"open":835,"high":825,"low":1124,"close":1028,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1028},"2026-04-21",79.69,-1.4,-1.73,51300,{"date":1129,"open":1130,"high":807,"low":1106,"close":1131,"change":65,"percent_change":329,"volume":790,"transactions":9,"vwap":1131},"2026-04-20",81.76,81.12,{"date":1133,"open":1071,"high":1071,"low":1134,"close":1135,"change":1136,"percent_change":497,"volume":1137,"transactions":9,"vwap":1135},"2026-04-17",81,81.84,-0.34,69800,{"date":1139,"open":1140,"high":1141,"low":727,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-16",81.52,82.2,82.18,0.56,0.69,254800,{"date":1147,"open":1142,"high":1142,"low":1148,"close":755,"change":360,"percent_change":568,"volume":1149,"transactions":9,"vwap":755},"2026-04-15",81.51,47500,{"date":1151,"open":719,"high":1152,"low":1077,"close":1153,"change":1154,"percent_change":192,"volume":1155,"transactions":9,"vwap":1153},"2026-04-14",82.53,82.42,0.23,51700,{"date":1157,"open":1158,"high":1158,"low":1078,"close":1159,"change":440,"percent_change":808,"volume":1160,"transactions":9,"vwap":1159},"2026-04-13",83,82.19,48800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-10",83.71,84.010002,83.13,-0.55,-0.66,24600,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":999,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",82.79,84.4,83.68,1.01,56300,{"date":1177,"open":660,"high":669,"low":679,"close":669,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":669},"2026-04-08",0.85,1.04,41900,{"date":1182,"open":1183,"high":815,"low":1095,"close":1184,"change":88,"percent_change":250,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",81.75,81.99,57900,{"date":1187,"open":1071,"high":1188,"low":1189,"close":122,"change":954,"percent_change":586,"volume":1190,"transactions":9,"vwap":122},"2026-04-06",82.3,81.6,49000,{"date":1192,"open":1095,"high":1193,"low":735,"close":1194,"change":37,"percent_change":398,"volume":1195,"transactions":9,"vwap":1194},"2026-04-02",82.41,82.14,50200,{"date":1197,"open":1198,"high":1183,"low":1198,"close":1199,"change":58,"percent_change":158,"volume":1200,"transactions":9,"vwap":1199},"2026-04-01",80.98,81.56,386600,{"date":1202,"open":776,"high":1089,"low":802,"close":1089,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1089},"2026-03-31",0.15,0.19,50500,{"date":1207,"open":767,"high":1199,"low":832,"close":1208,"change":532,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-30",80.96,0.75,52900,{"date":1212,"open":1213,"high":1089,"low":850,"close":1214,"change":251,"percent_change":51,"volume":1215,"transactions":9,"vwap":1214},"2026-03-27",80.099998,80.36,126000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":966,"change":250,"percent_change":80,"volume":1221,"transactions":9,"vwap":966},"2026-03-26",79.6,80.15,79.41,43800,{"date":1223,"open":1224,"high":1225,"low":922,"close":1044,"change":1204,"percent_change":106,"volume":1226,"transactions":9,"vwap":1044},"2026-03-25",80.18,80.35,33100,{"date":1228,"open":1229,"high":1230,"low":1229,"close":631,"change":884,"percent_change":1231,"volume":1232,"transactions":9,"vwap":631},"2026-03-24",78.59,80.24,0.54,35100,{"date":1234,"open":1018,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",79.63,78.83,79.080002,0.13,0.16,23600,{"date":1242,"open":690,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",82.010002,78.67,78.95,-2.97,-3.63,46900,{"date":1250,"open":745,"high":1251,"low":753,"close":796,"change":1166,"percent_change":1252,"volume":1253,"transactions":9,"vwap":796},"2026-03-19",82.65,-0.67,32900,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":65,"percent_change":738,"volume":1258,"transactions":9,"vwap":1257},"2026-03-18",83.12,82.47,35300,{"date":1260,"open":1261,"high":1261,"low":1256,"close":1262,"change":1263,"percent_change":1136,"volume":1264,"transactions":9,"vwap":1262},"2026-03-17",83.85,83.19,-0.28,33200,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":51,"percent_change":550,"volume":1270,"transactions":9,"vwap":1269},"2026-03-16",83.84,83.010002,83.47,48200,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":999,"percent_change":1276,"volume":974,"transactions":9,"vwap":1275},"2026-03-13",82.74,83.4,82.98,1.02,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1194,"change":1281,"percent_change":533,"volume":1282,"transactions":9,"vwap":1194},"2026-03-12",81.14,82.95,0.63,29100,{"date":1284,"open":819,"high":819,"low":639,"close":1148,"change":1285,"percent_change":1167,"volume":1286,"transactions":9,"vwap":1148},"2026-03-11",-0.54,15500,{"date":1288,"open":1289,"high":1290,"low":1071,"close":1291,"change":497,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-10",82.36,82.85,82.050003,-0.5,14100,{"date":1295,"open":1296,"high":1297,"low":1101,"close":1298,"change":1299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-09",82.24,82.61,82.46,-0.02,26600,{"date":1302,"open":1303,"high":1304,"low":1095,"close":1305,"change":1108,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-06",82.22,82.71,82.48,-0.08,19700,{"date":1309,"open":1275,"high":1275,"low":1310,"close":1311,"change":1312,"percent_change":372,"volume":1313,"transactions":9,"vwap":1311},"2026-03-05",82.040001,82.55,-0.89,21700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":58,"percent_change":1231,"volume":1320,"transactions":9,"vwap":1319},"2026-03-04",83.22,83.59,82.6,83.44,41400,{"date":1322,"open":1141,"high":1323,"low":1089,"close":1324,"change":586,"percent_change":1285,"volume":1325,"transactions":9,"vwap":1324},"2026-03-03",83.52,82.99,66500,{"date":1327,"open":1328,"high":1329,"low":1319,"close":1319,"change":1330,"percent_change":1331,"volume":1264,"transactions":9,"vwap":1319},"2026-03-02",83.74,84,-0.99,-1.17,{"date":1333,"open":1334,"high":24,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-27",83.83,84.43,0.97,1.16,31900,{"date":1340,"open":1274,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1107,"volume":1345,"transactions":9,"vwap":1343},"2026-02-26",83.69,83.099998,83.46,-0.05,15800,{"date":1347,"open":1348,"high":1173,"low":1349,"close":1350,"change":1238,"percent_change":1239,"volume":1351,"transactions":9,"vwap":1350},"2026-02-25",83.43,82.32,83.51,58700,{"date":1353,"open":1318,"high":1274,"low":1354,"close":1355,"change":1281,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",82.17,83.38,0.76,89200,{"date":1359,"open":1142,"high":782,"low":1142,"close":1360,"change":101,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-23",82.75,0.64,33600,{"date":1364,"open":819,"high":1365,"low":825,"close":1303,"change":884,"percent_change":101,"volume":1366,"transactions":9,"vwap":1303},"2026-02-20",82.25,60100,{"date":1368,"open":729,"high":796,"low":729,"close":783,"change":399,"percent_change":1337,"volume":1369,"transactions":9,"vwap":783},"2026-02-19",22000,{"date":1371,"open":815,"high":815,"low":1082,"close":1372,"change":809,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-18",80.85,-1.67,42600,{"date":1376,"open":669,"high":1324,"low":1071,"close":1303,"change":111,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1303},"2026-02-17",-0.21,35400,{"date":1380,"open":1381,"high":745,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-13",80.3,82.39,2.14,2.67,95900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-12",79.25,80.89,80.25,1.28,1.62,42300,{"date":1395,"open":1047,"high":1396,"low":1397,"close":882,"change":532,"percent_change":533,"volume":1398,"transactions":9,"vwap":882},"2026-02-11",79.019997,78.34,25500,{"date":1400,"open":379,"high":1401,"low":379,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-10",78.8,78.37,1.36,1.77,102600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1203,"percent_change":191,"volume":1412,"transactions":9,"vwap":1411},"2026-02-09",76.81,77.080002,76.26,77.010002,52200,{"date":1414,"open":1415,"high":1007,"low":446,"close":380,"change":541,"percent_change":251,"volume":1416,"transactions":9,"vwap":380},"2026-02-06",77.35,22400,{"date":1418,"open":447,"high":947,"low":1419,"close":575,"change":672,"percent_change":88,"volume":1420,"transactions":9,"vwap":575},"2026-02-05",76.25,22900,{"date":1422,"open":436,"high":1423,"low":1424,"close":1425,"change":934,"percent_change":653,"volume":1426,"transactions":9,"vwap":1425},"2026-02-04",77.059998,76.28,76.39,18800,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1392,"volume":1433,"transactions":9,"vwap":1431},"2026-02-03",75.64,76.91,76.59,1.22,30600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-02",76.54,76.55,75.26,75.37,-0.95,-1.24,20700,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1107,"percent_change":1306,"volume":1448,"transactions":9,"vwap":1447},"2026-01-30",76.33,75.57,76.32,19600,{"date":1450,"open":476,"high":1006,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1264,"transactions":9,"vwap":1452},"2026-01-29",76,76.38,-0.1,-0.13,{"date":1456,"open":1457,"high":594,"low":1458,"close":1459,"change":351,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-28",76.69,76.34,76.48,-0.38,27800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":910,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-27",75.82,76.77,75.8,1.13,38300,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":477,"percent_change":1336,"volume":1474,"transactions":9,"vwap":1473},"2026-01-26",75.45,76.22,75.91,33700,{"date":1476,"open":1477,"high":387,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-23",75.63,74.74,75.18,-0.44,-0.58,99500,{"date":1484,"open":1424,"high":446,"low":408,"close":1485,"change":1481,"percent_change":240,"volume":1486,"transactions":9,"vwap":1485},"2026-01-22",75.62,26200,{"date":1488,"open":446,"high":1489,"low":387,"close":389,"change":202,"percent_change":929,"volume":1490,"transactions":9,"vwap":389},"2026-01-21",76.51,116200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":346,"change":240,"percent_change":1330,"volume":1496,"transactions":9,"vwap":346},"2026-01-20",76.37,76.49,75.75,61200,{"date":1498,"open":1499,"high":1408,"low":1451,"close":1500,"change":1501,"percent_change":1502,"volume":1325,"transactions":9,"vwap":1500},"2026-01-16",76.099998,76.65,-0.03,-0.04,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":828,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-15",76.18,76.99,76.17,76.68,1.07,100700,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1039,"percent_change":559,"volume":1516,"transactions":9,"vwap":1515},"2026-01-14",75.25,76.13,75.87,49300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-13",74.81,75.28,74.46,75.17,0.5,0.67,24300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":320,"percent_change":1239,"volume":1190,"transactions":9,"vwap":1531},"2026-01-12",74.49,74.89,74.38,74.67,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1361,"percent_change":131,"volume":1468,"transactions":9,"vwap":1537},"2026-01-09",74.61,75.35,74.54,74.55,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":862,"percent_change":1231,"volume":1543,"transactions":9,"vwap":1542},"2026-01-08",73.43,74.35,73.91,57000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-07",75.34,73.38,73.51,-1.62,-2.16,50900,{"date":1553,"open":1478,"high":1522,"low":1554,"close":1555,"change":95,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-06",74.52,75.13,0.68,85100,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":269,"volume":1564,"transactions":9,"vwap":1562},"2026-01-05",75.59,73.69,74.62,-0.98,66800,{"date":1566,"open":416,"high":1567,"low":1568,"close":396,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":396},"2026-01-02",75.97,74.64,0.82,1.1,66900,{"date":1573,"open":1574,"high":1574,"low":1478,"close":428,"change":712,"percent_change":777,"volume":1575,"transactions":9,"vwap":428},"2025-12-31",75.32,33500,{"date":1577,"open":1522,"high":406,"low":1578,"close":1438,"change":1154,"percent_change":202,"volume":1579,"transactions":9,"vwap":1438},"2025-12-30",74.99,58500,{"date":1581,"open":1582,"high":1439,"low":1582,"close":1583,"change":1154,"percent_change":202,"volume":1584,"transactions":9,"vwap":1583},"2025-12-29",74.82,75.029999,118000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1344,"percent_change":1108,"volume":1591,"transactions":9,"vwap":1590},"2025-12-26",74.85,74.91,74.51,74.8,39100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1587,"change":682,"percent_change":95,"volume":846,"transactions":9,"vwap":1587},"2025-12-24",74.68,74.88,74.42,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1239,"percent_change":88,"volume":1602,"transactions":9,"vwap":1601},"2025-12-23",74.28,74.69,74.47,21400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1067,"volume":1610,"transactions":9,"vwap":1608},"2025-12-22",73.97,74.37,73.5,74.31,-0.14,20000,{"date":1612,"open":1613,"high":1471,"low":1614,"close":1615,"change":596,"percent_change":429,"volume":1616,"transactions":9,"vwap":1615},"2025-12-19",75.39,74.41,74.45,59900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":417,"change":1143,"percent_change":1209,"volume":1622,"transactions":9,"vwap":417},"2025-12-18",75.099998,75.5,75.089996,44600,{"date":1624,"open":416,"high":416,"low":1521,"close":1590,"change":747,"percent_change":934,"volume":772,"transactions":9,"vwap":1590},"2025-12-17",{"date":1626,"open":1613,"high":1613,"low":1534,"close":1627,"change":1628,"percent_change":1048,"volume":1629,"transactions":9,"vwap":1627},"2025-12-16",74.95,-0.49,27900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1524,"percent_change":121,"volume":1636,"transactions":9,"vwap":1635},"2025-12-15",75.16,75.52,74.83,75.44,30400,{"date":1638,"open":1627,"high":1639,"low":1531,"close":1640,"change":1306,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-12",75.41,74.77,-0.11,94100,{"date":1644,"open":1528,"high":1479,"low":1528,"close":1587,"change":1031,"percent_change":1523,"volume":1645,"transactions":9,"vwap":1587},"2025-12-11",31000,{"date":1647,"open":1590,"high":1590,"low":1648,"close":1649,"change":1067,"percent_change":516,"volume":1650,"transactions":9,"vwap":1649},"2025-12-10",74.23,74.48,329100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1531,"change":320,"percent_change":1239,"volume":1656,"transactions":9,"vwap":1531},"2025-12-09",74.87,75.33,74.63,106000,{"date":1658,"open":1620,"high":1620,"low":1596,"close":1537,"change":1659,"percent_change":361,"volume":1660,"transactions":9,"vwap":1537},"2025-12-08",-0.79,88100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1546,"change":1166,"percent_change":65,"volume":1666,"transactions":9,"vwap":1546},"2025-12-05",75.79,75.98,75.31,82100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":346,"change":1609,"percent_change":1672,"volume":1673,"transactions":9,"vwap":346},"2025-12-04",75.92,76.41,75.67,-0.18,83900,{"date":1675,"open":1670,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":351,"volume":1680,"transactions":9,"vwap":1678},"2025-12-03",76.45,75.68,76.029999,-0.22,29000,{"date":1682,"open":1683,"high":1683,"low":389,"close":1419,"change":449,"percent_change":361,"volume":1684,"transactions":9,"vwap":1419},"2025-12-02",77.29,73100,{"date":1686,"open":1687,"high":1687,"low":1506,"close":1423,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1423},"2025-12-01",78.47,-1.78,-2.26,71200,{"date":1692,"open":1693,"high":992,"low":1694,"close":530,"change":58,"percent_change":1695,"volume":1696,"transactions":9,"vwap":530},"2025-11-28",78.5,78.46,0.57,23200,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":478,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-26",77.79,78.45,78.39,1.24,34700,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":585,"percent_change":586,"volume":1709,"transactions":9,"vwap":1708},"2025-11-25",77.87,77.12,77.43,62900,{"date":1711,"open":1712,"high":493,"low":1500,"close":1713,"change":1356,"percent_change":986,"volume":772,"transactions":9,"vwap":1713},"2025-11-24",77.089996,77.78,{"date":1715,"open":1423,"high":379,"low":1489,"close":1716,"change":1717,"percent_change":884,"volume":1718,"transactions":9,"vwap":1716},"2025-11-21",77.019997,0.33,27500,{"date":1720,"open":565,"high":1721,"low":566,"close":1457,"change":1722,"percent_change":967,"volume":1723,"transactions":9,"vwap":1457},"2025-11-20",77.82,-0.24,33900,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1055,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-19",78.019997,76.83,76.93,-1.28,34900,{"date":1732,"open":540,"high":1046,"low":1733,"close":1734,"change":653,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-18",77.92,77.93,-0.33,21900,{"date":1738,"open":1739,"high":1687,"low":522,"close":928,"change":1231,"percent_change":1039,"volume":1740,"transactions":9,"vwap":928},"2025-11-17",78.029999,32200,{"date":1742,"open":1743,"high":515,"low":1012,"close":1744,"change":410,"percent_change":151,"volume":1426,"transactions":9,"vwap":1744},"2025-11-14",77.63,77.65,{"date":1746,"open":1747,"high":1747,"low":576,"close":1748,"change":1749,"percent_change":1750,"volume":1102,"transactions":9,"vwap":1748},"2025-11-13",78.24,77.62,-0.83,-1.06,{"date":1752,"open":515,"high":1700,"low":940,"close":1700,"change":1203,"percent_change":1204,"volume":1753,"transactions":9,"vwap":1700},"2025-11-12",23400,{"date":1755,"open":1756,"high":592,"low":493,"close":1757,"change":1154,"percent_change":1030,"volume":1758,"transactions":9,"vwap":1757},"2025-11-11",78.22,78.3,23100,{"date":1760,"open":945,"high":1402,"low":1761,"close":529,"change":1501,"percent_change":1502,"volume":1762,"transactions":9,"vwap":529},"2025-11-10",77.51,41700,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":131,"percent_change":1467,"volume":1767,"transactions":9,"vwap":1766},"2025-11-07",77.18,78.099998,28800,{"date":1769,"open":1770,"high":933,"low":1771,"close":1772,"change":111,"percent_change":1679,"volume":1773,"transactions":9,"vwap":1772},"2025-11-06",77.24,77.11,77.23,27400,{"date":1775,"open":998,"high":1748,"low":1707,"close":1776,"change":1203,"percent_change":1204,"volume":1777,"transactions":9,"vwap":1776},"2025-11-05",77.4,25200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1012,"change":1502,"percent_change":1344,"volume":1461,"transactions":9,"vwap":1012},"2025-11-04",77.36,77.37,77.099998,{"date":1784,"open":1785,"high":1785,"low":1447,"close":1683,"change":1502,"percent_change":1344,"volume":1102,"transactions":9,"vwap":1683},"2025-11-03",77.39,{"date":1787,"open":1788,"high":1789,"low":436,"close":1790,"change":712,"percent_change":622,"volume":1791,"transactions":9,"vwap":1790},"2025-10-31",77.49,77.57,77.33,17800,{"date":1793,"open":1794,"high":895,"low":1713,"close":1795,"change":1067,"percent_change":1722,"volume":1796,"transactions":9,"vwap":1795},"2025-10-30",77.88,77.81,20300,{"date":1798,"open":1397,"high":1799,"low":1795,"close":1800,"change":280,"percent_change":497,"volume":1801,"transactions":9,"vwap":1800},"2025-10-29",78.57,78,36200,{"date":1803,"open":1804,"high":1804,"low":928,"close":540,"change":868,"percent_change":1805,"volume":1806,"transactions":9,"vwap":540},"2025-10-28",79.61,-1.36,73400,{"date":1808,"open":1809,"high":1809,"low":1244,"close":1036,"change":852,"percent_change":853,"volume":804,"transactions":9,"vwap":1036},"2025-10-27",79.44,{"date":1811,"open":952,"high":1812,"low":1813,"close":1814,"change":1008,"percent_change":533,"volume":1001,"transactions":9,"vwap":1814},"2025-10-24",79.73,79.2,79.34,{"date":1816,"open":1817,"high":1817,"low":1818,"close":907,"change":967,"percent_change":1072,"volume":1819,"transactions":9,"vwap":907},"2025-10-23",79.47,78.42,27700,{"date":1821,"open":1813,"high":1822,"low":1823,"close":1824,"change":410,"percent_change":151,"volume":1825,"transactions":9,"vwap":1824},"2025-10-22",79.33,78.66,79.040001,21100,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":259,"percent_change":1831,"volume":854,"transactions":9,"vwap":1830},"2025-10-21",79.84,78.71,79.010002,-0.75,{"date":1833,"open":1834,"high":802,"low":1835,"close":1804,"change":1154,"percent_change":1030,"volume":1836,"transactions":9,"vwap":1804},"2025-10-20",79.94,79.28,22200,{"date":1838,"open":985,"high":985,"low":849,"close":620,"change":1641,"percent_change":1609,"volume":1839,"transactions":9,"vwap":620},"2025-10-17",29500,{"date":1841,"open":1842,"high":1059,"low":1809,"close":1120,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1120},"2025-10-16",80.5,-0.77,-0.96,30800,{"date":1847,"open":1124,"high":1225,"low":1124,"close":1848,"change":1849,"percent_change":116,"volume":1850,"transactions":9,"vwap":1848},"2025-10-15",80.26,0.95,67700,{"date":1852,"open":540,"high":860,"low":540,"close":1853,"change":87,"percent_change":399,"volume":1854,"transactions":9,"vwap":1853},"2025-10-14",79.31,54400,{"date":1856,"open":1402,"high":621,"low":945,"close":1799,"change":862,"percent_change":95,"volume":1857,"transactions":9,"vwap":1799},"2025-10-13",37900,{"date":1859,"open":1860,"high":1245,"low":506,"close":1861,"change":279,"percent_change":351,"volume":1862,"transactions":9,"vwap":1861},"2025-10-10",78.78,78.17,31200,{"date":1864,"open":915,"high":1865,"low":1866,"close":1866,"change":1628,"percent_change":622,"volume":1867,"transactions":9,"vwap":1866},"2025-10-09",79.35,78.4,29800,{"date":1869,"open":1245,"high":1245,"low":1701,"close":621,"change":458,"percent_change":1231,"volume":1870,"transactions":9,"vwap":621},"2025-10-08",32100,{"date":1872,"open":593,"high":894,"low":1873,"close":1687,"change":202,"percent_change":862,"volume":1490,"transactions":9,"vwap":1687},"2025-10-07",78.28,{"date":1875,"open":1876,"high":1747,"low":1877,"close":506,"change":532,"percent_change":533,"volume":1819,"transactions":9,"vwap":506},"2025-10-06",77.75,77.64,{"date":1879,"open":1880,"high":1881,"low":1882,"close":595,"change":999,"percent_change":837,"volume":1448,"transactions":9,"vwap":595},"2025-10-03",76.9,78.040001,76.87,{"date":1884,"open":1430,"high":1430,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-02",76.4,76.72,-0.4,-0.52,36800,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1707,"change":136,"percent_change":532,"volume":829,"transactions":9,"vwap":1707},"2025-10-01",76.88,77.45,{"date":1895,"open":358,"high":1886,"low":1896,"close":1897,"change":1031,"percent_change":44,"volume":1898,"transactions":9,"vwap":1897},"2025-09-30",76.050003,76.66,41100,{"date":1900,"open":1901,"high":1885,"low":1902,"close":358,"change":862,"percent_change":101,"volume":1461,"transactions":9,"vwap":358},"2025-09-29",76.089996,75.55,{"date":1904,"open":1905,"high":1669,"low":1583,"close":346,"change":1906,"percent_change":1392,"volume":1426,"transactions":9,"vwap":346},"2025-09-26",75.080002,1.21,{"date":1908,"open":1909,"high":1446,"low":1594,"close":1594,"change":371,"percent_change":1910,"volume":1474,"transactions":9,"vwap":1594},"2025-09-25",75.46,-1.09,{"date":1912,"open":359,"high":1913,"low":1578,"close":1620,"change":58,"percent_change":532,"volume":1914,"transactions":9,"vwap":1620},"2025-09-24",75.56,18600,{"date":1916,"open":1917,"high":1905,"low":1918,"close":1919,"change":398,"percent_change":478,"volume":1920,"transactions":9,"vwap":1919},"2025-09-23",74.5,74.29,75.050003,26800,{"date":1922,"open":1923,"high":1537,"low":1924,"close":326,"change":1454,"percent_change":111,"volume":1925,"transactions":9,"vwap":326},"2025-09-22",73.89,73.76,69400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1601,"change":51,"percent_change":381,"volume":810,"transactions":9,"vwap":1601},"2025-09-19",74.2,74.75,73.93,{"date":1932,"open":1933,"high":1606,"low":1934,"close":1935,"change":1936,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-18",74.07,73.68,73.98,0,80700,{"date":1939,"open":1940,"high":1649,"low":1941,"close":1935,"change":106,"percent_change":1717,"volume":1374,"transactions":9,"vwap":1935},"2025-09-17",74.22,73.86,{"date":1943,"open":1619,"high":1619,"low":1944,"close":1944,"change":1125,"percent_change":917,"volume":1945,"transactions":9,"vwap":1944},"2025-09-16",73.74,24700,{"date":1947,"open":1555,"high":1948,"low":405,"close":1949,"change":151,"percent_change":902,"volume":1950,"transactions":9,"vwap":1949},"2025-09-15",75.47,75.14,57100,{"date":1952,"open":1917,"high":1438,"low":1521,"close":1619,"change":1717,"percent_change":203,"volume":1953,"transactions":9,"vwap":1619},"2025-09-12",36600,{"date":1955,"open":1956,"high":1640,"low":1957,"close":1640,"change":44,"percent_change":876,"volume":1958,"transactions":9,"vwap":1640},"2025-09-11",74.3,74.25,66000,{"date":1960,"open":1961,"high":1541,"low":1961,"close":1918,"change":986,"percent_change":1962,"volume":1575,"transactions":9,"vwap":1918},"2025-09-10",73.37,1.35,{"date":1964,"open":1965,"high":1607,"low":1966,"close":1967,"change":1231,"percent_change":87,"volume":1645,"transactions":9,"vwap":1967},"2025-09-09",72.64,72.51,73.3,{"date":1969,"open":1970,"high":1970,"low":1971,"close":17,"change":1749,"percent_change":808,"volume":1096,"transactions":9,"vwap":17},"2025-09-08",73.6,72.53,{"date":1973,"open":1974,"high":1605,"low":1975,"close":1976,"change":1453,"percent_change":1609,"volume":1758,"transactions":9,"vwap":1976},"2025-09-05",73.94,73.080002,73.59,{"date":1978,"open":1979,"high":1608,"low":1980,"close":1561,"change":702,"percent_change":1981,"volume":1680,"transactions":9,"vwap":1561},"2025-09-04",74.15,73.21,-0.16,{"date":1983,"open":1542,"high":1542,"low":1984,"close":1985,"change":1986,"percent_change":702,"volume":1313,"transactions":9,"vwap":1985},"2025-09-03",73.47,73.81,-0.09,{"date":1988,"open":1605,"high":1989,"low":1990,"close":1991,"change":586,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-02",74.080002,73.61,73.9,-0.61,49500,{"date":1995,"open":1996,"high":1997,"low":1940,"close":1541,"change":1998,"percent_change":1998,"volume":1796,"transactions":9,"vwap":1541},"2025-08-29",74.4,74.57,0.01,{"date":2000,"open":2001,"high":2001,"low":2002,"close":326,"change":771,"percent_change":240,"volume":2003,"transactions":9,"vwap":326},"2025-08-28",75,74.19,33300,{"date":2005,"open":1634,"high":2006,"low":2007,"close":1588,"change":1204,"percent_change":2008,"volume":1102,"transactions":9,"vwap":1588},"2025-08-27",75.019997,74.66,0.25,{"date":2010,"open":428,"high":2011,"low":407,"close":2012,"change":2013,"percent_change":319,"volume":2014,"transactions":9,"vwap":2012},"2025-08-26",74.9,74.72,0.07,58100,{"date":2016,"open":1613,"high":1613,"low":2017,"close":2018,"change":1312,"percent_change":340,"volume":2019,"transactions":9,"vwap":2018},"2025-08-25",74.59,74.65,35900,{"date":2021,"open":406,"high":2022,"low":1479,"close":2023,"change":532,"percent_change":2024,"volume":1736,"transactions":9,"vwap":2023},"2025-08-22",75.69,75.54,0.8,{"date":2026,"open":1446,"high":2027,"low":1590,"close":2028,"change":448,"percent_change":1749,"volume":1870,"transactions":9,"vwap":2028},"2025-08-21",75.73,74.94,{"date":2030,"open":396,"high":2031,"low":1613,"close":1446,"change":1239,"percent_change":673,"volume":897,"transactions":9,"vwap":1446},"2025-08-20",76.14,{"date":2033,"open":1600,"high":1639,"low":1600,"close":1639,"change":121,"percent_change":1906,"volume":2034,"transactions":9,"vwap":1639},"2025-08-19",77900,{"date":2036,"open":1621,"high":2037,"low":1528,"close":1589,"change":497,"percent_change":1166,"volume":2038,"transactions":9,"vwap":1589},"2025-08-18",75.21,22600,{"date":2040,"open":2041,"high":2041,"low":1634,"close":2042,"change":712,"percent_change":777,"volume":974,"transactions":9,"vwap":2042},"2025-08-15",75.49,74.92,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-14",75.88,75.4,-0.56,-0.74,60900,{"date":2051,"open":1671,"high":1664,"low":408,"close":475,"change":1030,"percent_change":682,"volume":2052,"transactions":9,"vwap":475},"2025-08-13",17500,{"date":2054,"open":2055,"high":2022,"low":1627,"close":1671,"change":251,"percent_change":875,"volume":2056,"transactions":9,"vwap":1671},"2025-08-12",75.58,17300,{"date":2058,"open":1663,"high":1663,"low":2059,"close":1520,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1520},"2025-08-11",75.040001,-0.27,-0.36,28100,{"date":2064,"open":2065,"high":2065,"low":1654,"close":1902,"change":516,"percent_change":1735,"volume":935,"transactions":9,"vwap":1902},"2025-08-08",76.07,{"date":2067,"open":2059,"high":1896,"low":2001,"close":1466,"change":1556,"percent_change":2068,"volume":838,"transactions":9,"vwap":1466},"2025-08-07",0.91,{"date":2070,"open":475,"high":475,"low":1905,"close":2071,"change":2072,"percent_change":604,"volume":2073,"transactions":9,"vwap":2071},"2025-08-06",75.12,-0.68,39000,{"date":2075,"open":2076,"high":946,"low":396,"close":1466,"change":329,"percent_change":2077,"volume":1474,"transactions":9,"vwap":1466},"2025-08-05",76.53,-1.15,{"date":2079,"open":1477,"high":380,"low":1620,"close":1508,"change":2080,"percent_change":1114,"volume":1867,"transactions":9,"vwap":1508},"2025-08-04",1.39,{"date":2082,"open":1582,"high":396,"low":1568,"close":2083,"change":80,"percent_change":58,"volume":2084,"transactions":9,"vwap":2083},"2025-08-01",75.29,55500,{"date":2086,"open":1648,"high":1627,"low":2087,"close":1627,"change":158,"percent_change":87,"volume":2088,"transactions":9,"vwap":1627},"2025-07-31",74.21,99100,{"date":2090,"open":2091,"high":1919,"low":2091,"close":1996,"change":80,"percent_change":136,"volume":2092,"transactions":9,"vwap":1996},"2025-07-30",74.12,67300,{"date":2094,"open":328,"high":2095,"low":328,"close":2096,"change":2097,"percent_change":1467,"volume":1801,"transactions":9,"vwap":2096},"2025-07-29",74.11,74.059998,0.83,{"date":2099,"open":1933,"high":1933,"low":2100,"close":2101,"change":1330,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-28",73.11,73.23,-1.33,39400,{"date":2105,"open":2106,"high":427,"low":1923,"close":1940,"change":88,"percent_change":541,"volume":2107,"transactions":9,"vwap":1940},"2025-07-25",74.18,16500,{"date":2109,"open":1956,"high":1956,"low":2110,"close":2111,"change":409,"percent_change":410,"volume":1862,"transactions":9,"vwap":2111},"2025-07-24",73.8,74,{"date":2113,"open":1578,"high":1578,"low":315,"close":1935,"change":1136,"percent_change":770,"volume":1282,"transactions":9,"vwap":1935},"2025-07-23",{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":845,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-22",73.57,74.32,1.34,29200,{"date":2121,"open":2122,"high":1944,"low":2123,"close":318,"change":861,"percent_change":203,"volume":2124,"transactions":9,"vwap":318},"2025-07-21",73.35,73.029999,92900,{"date":2126,"open":2127,"high":1980,"low":2127,"close":2128,"change":1000,"percent_change":2129,"volume":1001,"transactions":9,"vwap":2128},"2025-07-18",72.17,73.019997,1.5,{"date":2131,"open":2132,"high":276,"low":2133,"close":2134,"change":682,"percent_change":101,"volume":2135,"transactions":9,"vwap":2134},"2025-07-17",71.58,71.53,71.94,16800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1204,"percent_change":250,"volume":2142,"transactions":9,"vwap":2141},"2025-07-16",71.49,71.62,71,71.56,13100,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":771,"percent_change":1659,"volume":2148,"transactions":9,"vwap":2147},"2025-07-15",71.81,70.98,71.37,16900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2134,"change":2008,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2134},"2025-07-14",71.69,72.26,71.47,0.35,15400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2151,"change":1453,"percent_change":1609,"volume":2161,"transactions":9,"vwap":2151},"2025-07-11",71.3,71.97,71.17,66100,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":251,"percent_change":158,"volume":2167,"transactions":9,"vwap":2166},"2025-07-10",71.14,72.010002,71.79,37000,{"date":2169,"open":188,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-09",71.48,70.55,71.4,0.92,1.31,47200,{"date":2177,"open":2178,"high":2178,"low":2179,"close":268,"change":2072,"percent_change":1844,"volume":2180,"transactions":9,"vwap":268},"2025-07-08",70.85,69.9,21500,{"date":2182,"open":2158,"high":2158,"low":2178,"close":2183,"change":1108,"percent_change":1453,"volume":2184,"transactions":9,"vwap":2183},"2025-07-07",71.16,22800,{"date":2186,"open":20,"high":2187,"low":2188,"close":2189,"change":1231,"percent_change":1356,"volume":2180,"transactions":9,"vwap":2189},"2025-07-03",71.38,70.77,71.23,{"date":2191,"open":189,"high":2192,"low":2193,"close":218,"change":259,"percent_change":2194,"volume":2195,"transactions":9,"vwap":218},"2025-07-02",71.36,70.49,-0.84,113900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":672,"percent_change":106,"volume":2202,"transactions":9,"vwap":2201},"2025-07-01",71.040001,71.5,70.58,71.29,133600,{"date":2204,"open":2205,"high":2160,"low":2206,"close":2207,"change":251,"percent_change":158,"volume":2184,"transactions":9,"vwap":2207},"2025-06-30",70.47,70.46,71.12,{"date":2209,"open":20,"high":2210,"low":2200,"close":257,"change":390,"percent_change":1239,"volume":2184,"transactions":9,"vwap":257},"2025-06-27",71.26,{"date":2212,"open":267,"high":2213,"low":2214,"close":2215,"change":532,"percent_change":910,"volume":1024,"transactions":9,"vwap":2215},"2025-06-26",70.65,70.11,70.62,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1061,"volume":2222,"transactions":9,"vwap":2220},"2025-06-25",71.029999,69.95,70.019997,-1.03,21300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1030,"percent_change":929,"volume":2229,"transactions":9,"vwap":2228},"2025-06-24",70.99,71.2,70.88,71.050003,17400,{"date":2231,"open":237,"high":2232,"low":237,"close":2233,"change":862,"percent_change":1695,"volume":2234,"transactions":9,"vwap":2233},"2025-06-23",70.8,70.76,11900,{"date":2236,"open":2237,"high":2227,"low":2238,"close":2239,"change":1238,"percent_change":1204,"volume":2240,"transactions":9,"vwap":2239},"2025-06-20",70.56,70.25,70.36,10200,{"date":2242,"open":2238,"high":2239,"low":2243,"close":2244,"change":673,"percent_change":541,"volume":2245,"transactions":9,"vwap":2244},"2025-06-18",69.89,70.23,13800,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2220,"change":1888,"percent_change":2048,"volume":2250,"transactions":9,"vwap":2220},"2025-06-17",70.63,69.73,16400,{"date":2252,"open":199,"high":2253,"low":2254,"close":210,"change":280,"percent_change":586,"volume":2255,"transactions":9,"vwap":210},"2025-06-16",71.63,70.35,18300,{"date":2257,"open":2201,"high":2147,"low":2233,"close":2258,"change":622,"percent_change":738,"volume":2259,"transactions":9,"vwap":2258},"2025-06-13",70.86,25600,{"date":2261,"open":201,"high":2170,"low":201,"close":2170,"change":2097,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2170},"2025-06-12",1.17,15000,{"date":2265,"open":2266,"high":2266,"low":2205,"close":2213,"change":1936,"percent_change":1936,"volume":2267,"transactions":9,"vwap":2213},"2025-06-11",70.91,44100,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2213,"change":1204,"percent_change":250,"volume":2272,"transactions":9,"vwap":2213},"2025-06-10",70.74,70.31,38000,{"date":2274,"open":2146,"high":2275,"low":2206,"close":2206,"change":1888,"percent_change":2276,"volume":1374,"transactions":9,"vwap":2206},"2025-06-09",71.059998,-0.73,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2146,"change":2008,"percent_change":2154,"volume":2282,"transactions":9,"vwap":2146},"2025-06-06",71.019997,71.080002,70.57,45700,{"date":2284,"open":2285,"high":2285,"low":2215,"close":257,"change":747,"percent_change":1377,"volume":2286,"transactions":9,"vwap":257},"2025-06-05",71.089996,19900,{"date":2288,"open":2289,"high":2289,"low":2227,"close":2227,"change":340,"percent_change":2290,"volume":1937,"transactions":9,"vwap":2227},"2025-06-04",72.19,-1.64,{"date":2292,"open":1971,"high":2293,"low":2294,"close":2295,"change":1238,"percent_change":468,"volume":2296,"transactions":9,"vwap":2295},"2025-06-03",72.56,71.54,72.059998,127000,{"date":2298,"open":2299,"high":2165,"low":2300,"close":2301,"change":191,"percent_change":192,"volume":2302,"transactions":9,"vwap":2301},"2025-06-02",71.43,71.21,71.93,25900,{"date":2304,"open":2225,"high":2305,"low":2225,"close":2306,"change":1231,"percent_change":1356,"volume":2307,"transactions":9,"vwap":2306},"2025-05-30",71.88,71.73,35600,{"date":2309,"open":2188,"high":2310,"low":268,"close":2311,"change":458,"percent_change":550,"volume":2312,"transactions":9,"vwap":2311},"2025-05-29",71.31,71.19,32000,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2188,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2188},"2025-05-28",71.72,70.53,-1.1,-1.53,55200,{"date":2321,"open":2305,"high":2322,"low":2310,"close":2323,"change":1143,"percent_change":890,"volume":2324,"transactions":9,"vwap":2323},"2025-05-27",71.99,71.87,44000,{"date":2326,"open":188,"high":2172,"low":2327,"close":2310,"change":1356,"percent_change":1000,"volume":2328,"transactions":9,"vwap":2310},"2025-05-23",70.14,85300,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2171,"change":240,"percent_change":372,"volume":2333,"transactions":9,"vwap":2171},"2025-05-22",71.11,69.85,60500,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2310,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2310},"2025-05-21",72.55,71.27,-1.44,-1.98,17700,{"date":2342,"open":2336,"high":2128,"low":2336,"close":2343,"change":151,"percent_change":852,"volume":2344,"transactions":9,"vwap":2343},"2025-05-20",72.75,22700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":861,"percent_change":203,"volume":2350,"transactions":9,"vwap":2348},"2025-05-19",72.019997,72.71,71.83,54600,{"date":2352,"open":2310,"high":2353,"low":2310,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-05-16",72.39,1.03,1.44,20800,{"date":2358,"open":2359,"high":2138,"low":2359,"close":2192,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2192},"2025-05-15",70.040001,1.43,2.04,37100,{"date":2364,"open":2254,"high":2254,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-14",68.97,69.93,-0.3,-0.43,42500,{"date":2371,"open":2372,"high":218,"low":2179,"close":2244,"change":1107,"percent_change":1986,"volume":2373,"transactions":9,"vwap":2244},"2025-05-13",70.38,36700,{"date":2375,"open":2279,"high":2279,"low":2214,"close":2376,"change":1981,"percent_change":279,"volume":2377,"transactions":9,"vwap":2376},"2025-05-12",70.29,61400,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-09",70.83,70.099998,70.45,-0.01,90800,{"date":2386,"open":2387,"high":2387,"low":267,"close":2206,"change":2072,"percent_change":1844,"volume":2388,"transactions":9,"vwap":2206},"2025-05-08",71.42,15700,{"date":2390,"open":2258,"high":2133,"low":2391,"close":2164,"change":202,"percent_change":203,"volume":2392,"transactions":9,"vwap":2164},"2025-05-07",70.82,14900,{"date":2394,"open":2395,"high":2201,"low":2395,"close":2380,"change":1695,"percent_change":828,"volume":2155,"transactions":9,"vwap":2380},"2025-05-06",70.22,{"date":2397,"open":2359,"high":2239,"low":2398,"close":2399,"change":1502,"percent_change":1107,"volume":2400,"transactions":9,"vwap":2399},"2025-05-05",69.56,70.26,30000,{"date":2402,"open":2403,"high":2205,"low":2404,"close":2405,"change":1231,"percent_change":533,"volume":962,"transactions":9,"vwap":2405},"2025-05-02",70.33,69.68,70.3,{"date":2407,"open":2408,"high":2213,"low":2409,"close":2410,"change":319,"percent_change":1238,"volume":2411,"transactions":9,"vwap":2410},"2025-05-01",69.99,69.69,69.76,44200,{"date":2413,"open":2414,"high":2414,"low":177,"close":2415,"change":2061,"percent_change":72,"volume":2416,"transactions":9,"vwap":2415},"2025-04-30",69.84,69.67,83000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":126,"percent_change":1556,"volume":1791,"transactions":9,"vwap":2422},"2025-04-29",69.54,70.13,69.49,70.029999,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2398,"change":44,"percent_change":1144,"volume":1758,"transactions":9,"vwap":2398},"2025-04-28",69.28,69.65,68.72,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":1887,"percent_change":1481,"volume":854,"transactions":9,"vwap":2432},"2025-04-25",69.48,68.84,69.080002,{"date":181,"open":2434,"high":2410,"low":2435,"close":2430,"change":541,"percent_change":884,"volume":2436,"transactions":9,"vwap":2430},69.18,68.88,26500]