[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHQ":3,"homepage-market-summary":30,"stock-historical-SPHQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPHQ","2026-10-07",{"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 Quality ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7234,0.61644,"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},85.21,84.9,85.40548,84.815,85.6,-0.39,-0.46,1255397.982786,90.36,71.57,1548686.995591526,72.6,5240,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},64.43,1473301,537755035.893473,30.65,"2025-04-25",[183,186,195,206,216,225,234,245,256,265,276,286,297,307,318,329,338,347,358,369,379,389,399,409,418,428,438,448,458,467,476,486,494,503,514,525,536,547,557,568,577,586,595,602,612,623,633,641,649,659,670,678,687,697,705,712,721,731,741,748,757,766,776,784,793,799,807,816,824,833,840,849,857,864,870,875,882,891,898,906,914,922,930,938,946,951,958,966,973,981,986,992,996,1004,1010,1018,1024,1032,1040,1047,1054,1061,1068,1072,1080,1088,1095,1102,1110,1117,1123,1131,1140,1147,1154,1161,1168,1174,1181,1188,1197,1203,1209,1217,1224,1231,1239,1248,1256,1262,1270,1278,1286,1295,1303,1311,1318,1326,1333,1340,1346,1355,1362,1370,1376,1384,1391,1398,1406,1413,1421,1426,1433,1441,1447,1451,1458,1463,1470,1477,1482,1490,1498,1504,1512,1517,1522,1527,1533,1540,1547,1553,1560,1567,1573,1579,1586,1592,1598,1604,1610,1615,1619,1623,1630,1636,1642,1649,1655,1661,1668,1674,1681,1688,1694,1698,1704,1708,1713,1720,1726,1734,1742,1745,1750,1754,1761,1768,1774,1780,1785,1790,1795,1803,1810,1817,1823,1829,1836,1845,1853,1860,1866,1873,1881,1889,1895,1902,1907,1912,1918,1924,1930,1936,1941,1946,1952,1958,1962,1966,1970,1974,1978,1983,1989,1993,1998,2003,2011,2018,2023,2027,2032,2037,2040,2045,2050,2056,2063,2069,2075,2080,2084,2089,2093,2097,2102,2108,2114,2120,2127,2135,2139,2145,2151,2157,2163,2169,2172,2178,2184,2189,2195,2199,2205,2209,2214,2219,2223,2225,2230,2234,2240,2244,2250,2256,2263,2269,2275,2282,2286,2290,2294,2297,2301,2306,2310,2316,2321,2327,2334,2339,2345,2350,2355,2361,2365,2370,2375,2379,2384,2388,2394,2401,2407,2414,2419,2426,2432,2440,2444,2450,2457,2462,2468,2474,2479,2485,2490,2496,2501,2507,2512,2518,2526,2534,2540,2546,2552,2556,2561,2568,2574,2579,2588,2595,2602,2610,2617,2624,2631,2638,2645,2652,2658],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},12500,85.1838,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":72,"volume":192,"transactions":193,"vwap":194},"2026-10-06",85.55,85.715,85.24,0.06,1173487.53509,10538,85.5216,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",84.92,85.56,84.76,85.54,0.68,0.8,1064418.47015,13826,85.2988,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",85.28,84.51,84.86,-0.06,-0.07,1586588.336308,16167,84.797,{"date":217,"open":218,"high":219,"low":220,"close":197,"change":221,"percent_change":174,"volume":222,"transactions":223,"vwap":224},"2026-10-01",84.2,85.09,84.13,0.84,902048.275197,15170,84.6491,{"date":226,"open":199,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",84.831,84.08,-0.53,-0.63,824756.048071,11135,84.5642,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",84.785,84.83,84.18,84.61,0.21,0.25,1192582.765342,15534,84.4541,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",84.55,84.7,83.91,84.4,-0.52,-0.61,845397.308539,11975,84.3698,{"date":257,"open":258,"high":259,"low":260,"close":197,"change":201,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",84.39,85.04,84.25,0.81,1015337.567593,11728,84.7277,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",84.29,84.575,83.95,84.24,-0.36,-0.43,750235.419329,10106,84.2224,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",84.8,84.3,84.6,-0.38,-0.45,1521333.474139,13032,84.5797,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",84.79,85.035,84.3899,84.98,0.17,0.2,1149577.018388,11066,84.7195,{"date":298,"open":299,"high":291,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",84.36,84,84.81,0.88,1.05,1002161.582849,11900,84.5671,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",83.39,83.985,83.19,83.93,0.5,0.6,1085139.538671,11057,83.6031,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",83.97,83.99,83.1951,83.43,0.48,0.58,795100.784025,9371,83.487,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":272,"percent_change":251,"volume":335,"transactions":336,"vwap":337},"2026-09-16",83.74,83.88,82.52,82.95,2182766.933272,14994,83.2804,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":251,"volume":344,"transactions":345,"vwap":346},"2026-09-15",83.81,83.09,83.38,-0.44,1028179.754925,11347,83.3612,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",83.36,84.11,83.33,83.82,-0.75,-0.89,950198.732951,12741,83.8206,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",84.46,84.7399,84.075,84.57,0.82,0.98,931402.175626,13324,84.4907,{"date":370,"open":371,"high":362,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",83.66,83.5346,83.75,-0.68,-0.81,883065.076324,10816,83.8185,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":230,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",84.84,84.9425,84.345,84.43,-0.74,764564.921494,10523,84.5731,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":101,"volume":396,"transactions":397,"vwap":398},"2026-09-08",85.44,85.51,84.94,85.06,-0.26,815672.280579,11609,85.165,{"date":400,"open":401,"high":402,"low":394,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",85.11,85.59,85.32,0.19,0.22,798827.982364,9610,85.2682,{"date":410,"open":237,"high":17,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",84.33,85.13,0.36,0.42,826257.272201,11522,84.939,{"date":419,"open":363,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",84.85,84.42,84.77,0.27,0.32,944404.00819,11658,84.698,{"date":429,"open":278,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",85.03,84.325,84.5,-0.9,-1.05,1189960.211215,12440,84.6658,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":271,"volume":445,"transactions":446,"vwap":447},"2026-08-31",85.38,85.5399,85.12,85.4,-0.31,854144.121478,11706,85.2778,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":343,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",86.23,86.37,85.63,85.71,-0.51,816418.292225,12260,85.9316,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":271,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",86.62,85.85,86.15,-0.42,975919.631238,12786,86.0921,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":313,"volume":473,"transactions":474,"vwap":475},"2026-08-26",85.9,86.6851,86.51,0.43,968759.952572,11756,86.3934,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":240,"volume":483,"transactions":484,"vwap":485},"2026-08-25",86.24,86.409,85.65,86.08,0.18,941677.340267,10859,85.9634,{"date":487,"open":200,"high":488,"low":489,"close":469,"change":490,"percent_change":211,"volume":491,"transactions":492,"vwap":493},"2026-08-24",85.925,85.2902,-0.05,842507.828729,13009,85.66,{"date":495,"open":496,"high":497,"low":21,"close":498,"change":499,"percent_change":472,"volume":500,"transactions":501,"vwap":502},"2026-08-21",86.1,86.19,85.95,0.37,922721.830379,11936,85.9706,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",85.7,86.43,85.48,85.58,-0.49,-0.57,1236721.000589,36142,85.8923,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",86.98,87.05,86.04,86.07,-0.62,-0.72,9545285.93591,25876,86.5082,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",86.72,87.16,86.625,86.69,-1.02,-1.16,821977.044812,13744,86.8404,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",87.7,88.075,87.6254,87.71,0.11,0.13,1197463.341657,14855,87.8559,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":292,"volume":554,"transactions":555,"vwap":556},"2026-08-14",87.57,87.815,87.245,87.6,0.15,1539613.347143,18790,87.4735,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",86.54,87.465,86.3,87.45,0.95,1.1,1313403.906522,19786,87.0958,{"date":569,"open":570,"high":571,"low":451,"close":572,"change":573,"percent_change":314,"volume":574,"transactions":575,"vwap":576},"2026-08-12",86.76,86.865,86.5,0.52,1329051.645431,18844,86.5897,{"date":578,"open":579,"high":580,"low":461,"close":581,"change":582,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",86.26,86.5159,85.98,-0.01,751740.648895,13188,86.136,{"date":587,"open":496,"high":588,"low":589,"close":590,"change":591,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",86.25,85.875,85.99,0.02,1193168.330454,22111,86.0782,{"date":596,"open":561,"high":561,"low":597,"close":598,"change":553,"percent_change":292,"volume":599,"transactions":600,"vwap":601},"2026-08-07",85.53,85.97,950110.895653,16853,85.9261,{"date":603,"open":198,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",86.245,85.33,85.82,-0.83,-0.96,1114312.043928,17489,85.9128,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",87.58,87.81,86.61,86.65,-0.47,-0.54,1220203.319128,18843,87.1293,{"date":624,"open":519,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",87.225,85.78,87.12,1.98,2.33,1521182.3926,21335,86.7571,{"date":634,"open":280,"high":635,"low":258,"close":636,"change":73,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",85.235,85.14,0.56,1334579.600455,21023,84.9048,{"date":642,"open":200,"high":200,"low":643,"close":644,"change":645,"percent_change":618,"volume":646,"transactions":647,"vwap":648},"2026-07-31",83.9,84.67,-0.4,1552628.374529,21376,84.7187,{"date":650,"open":18,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",85.155,84.22,85.07,1.85,2.22,1361656.182798,17903,84.7184,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",84.01,84.875,83.15,83.22,-1.3,-1.54,1660548.179456,24986,83.9247,{"date":671,"open":672,"high":381,"low":673,"close":674,"change":251,"percent_change":252,"volume":675,"transactions":676,"vwap":677},"2026-07-28",84.56,83.83,84.52,1601857.827484,16787,84.4291,{"date":679,"open":680,"high":681,"low":362,"close":259,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",85.36,85.7162,0.24,0.28,1791427.435013,13130,84.6893,{"date":688,"open":689,"high":690,"low":691,"close":278,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",84.68,85.49,84.47,-0.28,-0.33,1605959.305059,15637,84.9303,{"date":698,"open":672,"high":699,"low":432,"close":700,"change":701,"percent_change":490,"volume":702,"transactions":703,"vwap":704},"2026-07-23",85.31,85.08,-0.04,1115148.896081,11371,84.9364,{"date":706,"open":700,"high":707,"low":394,"close":442,"change":708,"percent_change":167,"volume":709,"transactions":710,"vwap":711},"2026-07-22",85.654,-0.59,1348815.325831,13880,85.378,{"date":713,"open":626,"high":714,"low":715,"close":453,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",85.87,85.265,1.18,1.4,941183.128814,14289,85.6374,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":162,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",85.3,85.5,84.45,84.53,-0.29,1124416.174134,17114,84.8014,{"date":732,"open":350,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",85.325,84.02,84.78,-0.8,-0.93,2048424.289989,32155,84.8152,{"date":742,"open":680,"high":518,"low":743,"close":508,"change":251,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",85.015,-0.6,2814172.304456,34299,85.3746,{"date":749,"open":750,"high":751,"low":752,"close":496,"change":737,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",87.27,87.34,85.19,-1.07,2088969.48226,27005,86.0032,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":240,"percent_change":682,"volume":763,"transactions":764,"vwap":765},"2026-07-14",87.69,88.01,86.96,87.03,1075068.568446,20165,87.2741,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":665,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",87.31,87.5997,86.52,86.82,-1.48,1469536.51344,21368,86.9264,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":413,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",87.36,88.19,87.019997,88.12,0.41,1394000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",88.010002,88.34,87.61,87.76,1.13,1.3,1545300,{"date":794,"open":588,"high":795,"low":796,"close":797,"change":211,"percent_change":212,"volume":798,"transactions":9,"vwap":797},"2026-07-08",86.79,85.72,86.63,1580800,{"date":800,"open":801,"high":802,"low":803,"close":530,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":530},"2026-07-07",87.13,87.5,86.14,-1.82,-2.06,2083000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",88.73,88.83,88.2,88.51,0.64,0.73,1362900,{"date":817,"open":818,"high":819,"low":627,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",89.37,89.56,87.87,-1.11,-1.25,1751500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",88.88,89.75,88.63,88.98,-1.12,-1.24,2613900,{"date":834,"open":835,"high":25,"low":836,"close":837,"change":791,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-30",88.79,88.77,90.099998,1.46,1108200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",87.43,88.97,87.22,88.8,1.95,2.25,1688700,{"date":850,"open":851,"high":779,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",87.42,86.77,86.85,-1.67,-1.89,2058100,{"date":858,"open":859,"high":859,"low":788,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",89.27,88.52,1.51,1.74,2092800,{"date":865,"open":795,"high":538,"low":451,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",87.010002,0.08,0.09,2457400,{"date":871,"open":780,"high":614,"low":527,"close":872,"change":873,"percent_change":94,"volume":874,"transactions":9,"vwap":872},"2026-06-23",86.93,-2.62,2422100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":404,"percent_change":240,"volume":881,"transactions":9,"vwap":880},"2026-06-22",89.66,90.26,89.15,89.55,2666700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",89.67,89.94,89.34,89.36,1.09,1.23,1695900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":645,"percent_change":282,"volume":897,"transactions":9,"vwap":896},"2026-06-17",89.07,89.93,88.16,88.27,3964600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-16",89.050003,89.62,88.65,88.67,-0.03,1101800,{"date":907,"open":908,"high":893,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",88.66,88.55,88.7,1.38,1.58,1246900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":302,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-12",86.7,87.46,86.31,87.32,1.02,3333500,{"date":923,"open":197,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",86.91,84.89,86.44,2.24,2.66,2824400,{"date":931,"open":932,"high":933,"low":934,"close":218,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":218},"2026-06-10",85.29,86.019997,84.16,-1.36,-1.59,2219800,{"date":939,"open":940,"high":941,"low":942,"close":198,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":198},"2026-06-09",85.79,86.67,83.72,0.12,0.14,2099500,{"date":947,"open":948,"high":497,"low":440,"close":391,"change":949,"percent_change":325,"volume":950,"transactions":9,"vwap":391},"2026-06-08",85.52,0.49,1414400,{"date":952,"open":579,"high":451,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",84.91,84.95,-1.9,-2.19,1758900,{"date":959,"open":960,"high":961,"low":962,"close":853,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":853},"2026-06-04",86.39,87.089996,86.21,0.51,0.59,1379500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":682,"percent_change":683,"volume":972,"transactions":9,"vwap":971},"2026-06-03",85.83,86.56,85.76,86.34,1041300,{"date":974,"open":975,"high":803,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",85.25,85.16,86.099998,1.07,1.26,1199800,{"date":982,"open":689,"high":190,"low":983,"close":984,"change":693,"percent_change":22,"volume":985,"transactions":9,"vwap":984},"2026-06-01",84.41,85.029999,1183700,{"date":987,"open":988,"high":452,"low":932,"close":680,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":680},"2026-05-29",85.61,-0.08,-0.09,1333500,{"date":993,"open":994,"high":970,"low":237,"close":391,"change":212,"percent_change":989,"volume":995,"transactions":9,"vwap":391},"2026-05-28",85.41,1306100,{"date":997,"open":998,"high":999,"low":1000,"close":392,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":392},"2026-05-27",85.84,85.93,85.47,-0.11,-0.13,1770000,{"date":1005,"open":17,"high":968,"low":1006,"close":1007,"change":365,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-26",85.099998,85.62,1.16,1255300,{"date":1011,"open":238,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",84.97,84.15,84.64,0.94,1.12,848000,{"date":1019,"open":1020,"high":249,"low":1021,"close":1022,"change":73,"percent_change":637,"volume":1023,"transactions":9,"vwap":1022},"2026-05-21",82.82,82.59,83.7,1006900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1008,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",82.42,83.27,82.17,83.23,1.41,7465700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":374,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",82.080002,82.49,81.9,82.07,-0.56,657400,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":191,"volume":1046,"transactions":9,"vwap":1044},"2026-05-18",82.8,81.98,82.63,0.05,1043800,{"date":1048,"open":1049,"high":1050,"low":1026,"close":1051,"change":252,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-15",82.64,82.84,82.58,-0.73,991400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":311,"change":202,"percent_change":1059,"volume":1060,"transactions":9,"vwap":311},"2026-05-14",83.089996,83.37,82.83,0.97,683600,{"date":1062,"open":1063,"high":1064,"low":1043,"close":1065,"change":1066,"percent_change":157,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",82.62,82.68,82.39,-0.2,705600,{"date":1069,"open":1044,"high":1064,"low":1070,"close":1021,"change":645,"percent_change":106,"volume":1071,"transactions":9,"vwap":1021},"2026-05-12",81.95,1062800,{"date":1073,"open":1035,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-11",83.080002,82.4,82.99,0.55,0.67,978900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":963,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",82.65,82.75,82.24,82.44,0.62,1169900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":385,"percent_change":433,"volume":1094,"transactions":9,"vwap":1093},"2026-05-07",82.72,82.74,81.8,81.93,1094300,{"date":1096,"open":1097,"high":1098,"low":1037,"close":1099,"change":174,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-06",82.37,82.78,82.67,1.22,1125800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":911,"volume":1109,"transactions":9,"vwap":1107},"2026-05-05",81.07,81.79,80.9,81.67,1.11,1059000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":157,"percent_change":101,"volume":1116,"transactions":9,"vwap":1115},"2026-05-04",80.62,81.19,80.29,80.56,1020300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":692,"percent_change":150,"volume":1122,"transactions":9,"vwap":1121},"2026-05-01",81.36,81.62,80.8,1011400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":978,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",79.91,81.16,79.83,81.080002,1.34,1352400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",80.24,80.36,79.66,80.010002,0.31,0.39,959700,{"date":1141,"open":1136,"high":1142,"low":1143,"close":1144,"change":510,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-28",80.11,79.49,79.7,-0.71,791200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":23,"percent_change":510,"volume":1153,"transactions":9,"vwap":1152},"2026-04-27",80.55,80.7,80.13,80.27,691300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":324,"percent_change":314,"volume":1160,"transactions":9,"vwap":1159},"2026-04-24",80.59,80.91,80.37,80.73,849500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":943,"percent_change":553,"volume":1167,"transactions":9,"vwap":1166},"2026-04-23",80.17,80.49,79.48,80.25,1746300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1151,"change":73,"percent_change":964,"volume":1173,"transactions":9,"vwap":1151},"2026-04-22",80.41,80.48,79.82,1136400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1135,"change":375,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1135},"2026-04-21",80.44,80.54,79.46,-1.01,1346300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":904,"percent_change":701,"volume":1187,"transactions":9,"vwap":1186},"2026-04-20",80.43,80.67,80.26,80.47,1096200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",79.94,80.84,79.8,80.5,1.37,1.73,1011300,{"date":1198,"open":1199,"high":1178,"low":1200,"close":1201,"change":692,"percent_change":150,"volume":1202,"transactions":9,"vwap":1201},"2026-04-16",79.37,79.029999,79.13,1041800,{"date":1204,"open":1205,"high":1165,"low":1206,"close":1207,"change":1066,"percent_change":162,"volume":1208,"transactions":9,"vwap":1207},"2026-04-15",79.42,78.81,79.41,1082500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":324,"volume":1216,"transactions":9,"vwap":1214},"2026-04-14",79.38,79.69,79.15,79.61,0.38,1159300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":73,"percent_change":314,"volume":1223,"transactions":9,"vwap":1222},"2026-04-13",78.53,79.26,78.31,79.23,1059500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":463,"percent_change":229,"volume":1230,"transactions":9,"vwap":1229},"2026-04-10",79.39,79.47,78.67,78.76,1080400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1077,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-09",78.38,79.34,78.37,79.18,0.7,1907200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-08",78.28,78.69,78.089996,78.63,2.59,3.41,1741600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":282,"volume":1255,"transactions":9,"vwap":1253},"2026-04-07",75.96,76.080002,75.4,76.040001,-0.34,1484500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1086,"percent_change":364,"volume":1261,"transactions":9,"vwap":1259},"2026-04-06",75.77,76.38,75.7,1460000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1002,"volume":1269,"transactions":9,"vwap":1267},"2026-04-02",74.75,76.26,74.63,75.76,-0.1,2187400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1078,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-01",75.62,76.31,75.61,75.86,0.89,2006600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1195,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-31",74.19,75.24,73.75,75.19,2.36,3051700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",74.71,74.86,73.21,73.46,-0.65,-0.88,2252200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":830,"volume":1302,"transactions":9,"vwap":1300},"2026-03-27",74.77,74.92,73.92,74.11,-0.84,2123900,{"date":1304,"open":1275,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-26",76.18,74.9,74.95,-1.53,-2,2171400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":682,"percent_change":1137,"volume":1317,"transactions":9,"vwap":1316},"2026-03-25",76.73,76.8,76.089996,76.48,2258900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":325,"volume":1325,"transactions":9,"vwap":1323},"2026-03-24",75.23,76.51,75.099998,76.24,0.44,2000900,{"date":1327,"open":1328,"high":1329,"low":1260,"close":1330,"change":637,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-23",76.23,76.83,75.8,0.74,3239500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1281,"change":353,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1281},"2026-03-20",75.9,76.14,74.74,-0.99,2200300,{"date":1341,"open":1281,"high":1342,"low":1343,"close":1344,"change":1045,"percent_change":72,"volume":1345,"transactions":9,"vwap":1344},"2026-03-19",76.34,75.050003,75.99,2455500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",76.74,76.94,75.91,75.94,-1.17,-1.52,1368800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":472,"percent_change":637,"volume":1361,"transactions":9,"vwap":1360},"2026-03-17",77.059998,77.36,76.92,77.11,1327400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":563,"volume":1369,"transactions":9,"vwap":1367},"2026-03-16",76.61,77,76.3,76.68,0.72,1423900,{"date":1371,"open":1372,"high":1359,"low":1373,"close":1250,"change":1374,"percent_change":157,"volume":1375,"transactions":9,"vwap":1250},"2026-03-13",76.47,75.84,-0.18,1835300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1336,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1336},"2026-03-12",76.86,76.93,76.099998,-1.39,-1.79,1932800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":23,"percent_change":708,"volume":1390,"transactions":9,"vwap":1389},"2026-03-11",77.91,77.94,77.32,77.53,1514800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":211,"percent_change":989,"volume":1397,"transactions":9,"vwap":1396},"2026-03-10",77.97,78.93,77.8,77.99,2199400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1276,"volume":1405,"transactions":9,"vwap":1403},"2026-03-09",76.53,78.21,76.11,78.050003,0.69,3750700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1358,"change":1411,"percent_change":1308,"volume":1412,"transactions":9,"vwap":1358},"2026-03-06",77.4,77.81,77.010002,-1.2,2403500,{"date":1414,"open":1415,"high":1207,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-05",79.11,77.9,78.56,-1.13,-1.42,2007100,{"date":1422,"open":1135,"high":1423,"low":1424,"close":1212,"change":782,"percent_change":573,"volume":1425,"transactions":9,"vwap":1212},"2026-03-04",80.019997,79.17,1600600,{"date":1427,"open":1236,"high":1428,"low":1429,"close":1430,"change":935,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-03",79.58,78.29,79.28,-1.69,3337100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":101,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-02",80.099998,81,80.029999,80.64,-0.37,2326100,{"date":1442,"open":1423,"high":1443,"low":1423,"close":1444,"change":1445,"percent_change":499,"volume":1446,"transactions":9,"vwap":1444},"2026-02-27",81.050003,80.94,0.3,1659400,{"date":1448,"open":1121,"high":1191,"low":1449,"close":1438,"change":701,"percent_change":490,"volume":1450,"transactions":9,"vwap":1438},"2026-02-26",79.78,1837400,{"date":1452,"open":1453,"high":1454,"low":1176,"close":1455,"change":472,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-25",80.6,80.97,80.68,0.54,922700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1166,"change":364,"percent_change":111,"volume":1462,"transactions":9,"vwap":1166},"2026-02-24",79.32,80.35,1206800,{"date":1464,"open":1465,"high":1152,"low":1424,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-23",79.93,79.43,-0.98,-1.22,1271600,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1170,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1170},"2026-02-20",79.52,80.51,0.66,0.83,2213100,{"date":1478,"open":1207,"high":1192,"low":1479,"close":1480,"change":46,"percent_change":395,"volume":1481,"transactions":9,"vwap":1480},"2026-02-19",79.31,79.75,1359200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":413,"volume":1489,"transactions":9,"vwap":1487},"2026-02-18",79.74,80.32,79.62,79.96,0.29,1255900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":683,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-17",79.3,79.97,79.050003,79.67,0.35,1989500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1226,"change":1474,"percent_change":221,"volume":1503,"transactions":9,"vwap":1226},"2026-02-13",79.14,79.89,78.89,2418400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":666,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-12",80.15,80.58,78.71,78.73,-1.92,2265400,{"date":1513,"open":1514,"high":1177,"low":1449,"close":1152,"change":1331,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1152},"2026-02-11",80.07,0.93,1478700,{"date":1518,"open":1519,"high":1125,"low":1143,"close":1520,"change":162,"percent_change":444,"volume":1521,"transactions":9,"vwap":1520},"2026-02-10",79.63,79.53,1974500,{"date":1523,"open":1524,"high":1487,"low":1525,"close":1449,"change":989,"percent_change":1268,"volume":1526,"transactions":9,"vwap":1449},"2026-02-09",79.6,79.44,1427400,{"date":1528,"open":1529,"high":1487,"low":1508,"close":1530,"change":846,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-06",78.77,79.86,2.5,1895100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1386,"change":1538,"percent_change":727,"volume":1539,"transactions":9,"vwap":1386},"2026-02-05",77.93,78.32,77.78,-0.23,2513100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":692,"percent_change":271,"volume":1546,"transactions":9,"vwap":1545},"2026-02-04",78.59,78.91,77.67,78.14,2785600,{"date":1548,"open":1549,"high":1550,"low":1393,"close":1551,"change":38,"percent_change":692,"volume":1552,"transactions":9,"vwap":1551},"2026-02-03",78.57,79,78.42,2072300,{"date":1554,"open":1555,"high":1242,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-02",77.44,78.64,1.25,1.62,1511200,{"date":1561,"open":1409,"high":1429,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-30",76.97,77.39,-1.08,-1.38,1654200,{"date":1568,"open":1569,"high":1219,"low":1570,"close":1571,"change":1404,"percent_change":1276,"volume":1572,"transactions":9,"vwap":1571},"2026-01-29",78.4,77.54,78.47,2031100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1537,"change":145,"percent_change":904,"volume":1578,"transactions":9,"vwap":1537},"2026-01-28",77.82,77.98,77.58,1244700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1395,"change":313,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1395},"2026-01-27",77.51,77.92,77.43,0.65,1122600,{"date":1587,"open":1357,"high":1588,"low":1357,"close":1589,"change":73,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-26",77.38,77.3,0.61,910000,{"date":1593,"open":1594,"high":1365,"low":1595,"close":1329,"change":1596,"percent_change":38,"volume":1597,"transactions":9,"vwap":1329},"2026-01-23",76.91,76.58,-0.17,1043500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1365,"change":1538,"percent_change":101,"volume":1603,"transactions":9,"vwap":1365},"2026-01-22",77.5,77.6,76.88,1792400,{"date":1605,"open":1313,"high":1606,"low":1321,"close":1607,"change":261,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-21",77.56,77.23,1.06,1786300,{"date":1611,"open":1612,"high":1357,"low":1366,"close":1613,"change":753,"percent_change":1565,"volume":1614,"transactions":9,"vwap":1613},"2026-01-20",76.49,76.42,1881800,{"date":1616,"open":1409,"high":1409,"low":1607,"close":1617,"change":989,"percent_change":1268,"volume":1618,"transactions":9,"vwap":1617},"2026-01-16",77.49,1556900,{"date":1620,"open":1576,"high":1243,"low":1581,"close":1621,"change":414,"percent_change":1456,"volume":1622,"transactions":9,"vwap":1621},"2026-01-15",77.57,1299500,{"date":1624,"open":1625,"high":1607,"low":1626,"close":1627,"change":1628,"percent_change":1374,"volume":1629,"transactions":9,"vwap":1627},"2026-01-14",77.07,76.5,77.15,-0.14,1505000,{"date":1631,"open":1617,"high":1632,"low":1633,"close":1634,"change":1254,"percent_change":343,"volume":1635,"transactions":9,"vwap":1634},"2026-01-13",77.55,77.080002,77.29,2205500,{"date":1637,"open":1562,"high":1638,"low":1639,"close":1640,"change":683,"percent_change":413,"volume":1641,"transactions":9,"vwap":1640},"2026-01-12",77.7,76.84,77.63,5563600,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":302,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-09",76.66,77.47,77.35,1.15,1749300,{"date":1650,"open":1651,"high":1652,"low":1305,"close":1372,"change":1653,"percent_change":1045,"volume":1654,"transactions":9,"vwap":1372},"2026-01-08",76.33,76.67,0.04,2032000,{"date":1656,"open":1657,"high":1607,"low":1658,"close":1659,"change":607,"percent_change":753,"volume":1660,"transactions":9,"vwap":1659},"2026-01-07",77.040001,76.4,76.43,1815600,{"date":1662,"open":1663,"high":1388,"low":1380,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-06",76.16,77.26,1.01,1.32,1616300,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":221,"percent_change":1108,"volume":1673,"transactions":9,"vwap":1672},"2026-01-05",75.68,76.55,76.25,3795400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":413,"percent_change":324,"volume":1680,"transactions":9,"vwap":1679},"2026-01-02",75.46,75.49,75.010002,75.41,1985900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1343,"change":167,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1343},"2025-12-31",75.72,75.75,75.029999,-0.91,848300,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":727,"percent_change":281,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",76,75.73,75.74,747500,{"date":1695,"open":1380,"high":1273,"low":1275,"close":1696,"change":101,"percent_change":22,"volume":1697,"transactions":9,"vwap":1696},"2025-12-29",76.029999,847700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1651,"change":582,"percent_change":582,"volume":1703,"transactions":9,"vwap":1651},"2025-12-26",76.37,76.44,76.19,841800,{"date":1705,"open":1706,"high":1659,"low":1696,"close":1342,"change":413,"percent_change":73,"volume":1707,"transactions":9,"vwap":1342},"2025-12-24",76.050003,417400,{"date":1709,"open":1710,"high":1696,"low":1710,"close":1711,"change":191,"percent_change":867,"volume":1712,"transactions":9,"vwap":1711},"2025-12-23",75.79,75.98,840700,{"date":1714,"open":1715,"high":1711,"low":1716,"close":1717,"change":241,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-22",75.78,75.59,75.92,0.33,913400,{"date":1721,"open":1722,"high":1684,"low":1723,"close":1724,"change":1138,"percent_change":573,"volume":1725,"transactions":9,"vwap":1724},"2025-12-19",75.38,75.31,75.67,1304100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":314,"volume":1733,"transactions":9,"vwap":1731},"2025-12-18",75.36,75.69,75,75.28,0.45,1002700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1145,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-17",75.54,75.85,74.8,74.83,-0.94,1091400,{"date":1743,"open":1737,"high":1344,"low":1731,"close":1736,"change":1254,"percent_change":282,"volume":1744,"transactions":9,"vwap":1736},"2025-12-16",1184800,{"date":1746,"open":1658,"high":1658,"low":1747,"close":1748,"change":211,"percent_change":989,"volume":1749,"transactions":9,"vwap":1748},"2025-12-15",75.82,75.88,1479500,{"date":1751,"open":1701,"high":1752,"low":1692,"close":1351,"change":116,"percent_change":463,"volume":1753,"transactions":9,"vwap":1351},"2025-12-12",76.6,2333100,{"date":1755,"open":1252,"high":1756,"low":1757,"close":1265,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1265},"2025-12-11",76.29,75.29,0.86,1.14,1331300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1252,"change":563,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1252},"2025-12-10",74.82,75.6,74.67,1.28,1265000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1770,"change":701,"percent_change":490,"volume":1773,"transactions":9,"vwap":1770},"2025-12-09",74.45,74.73,74.42,808900,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":343,"percent_change":708,"volume":1779,"transactions":9,"vwap":1778},"2025-12-08",74.98,74.33,74.49,1116000,{"date":1781,"open":1782,"high":1783,"low":1763,"close":1782,"change":482,"percent_change":682,"volume":1784,"transactions":9,"vwap":1782},"2025-12-05",74.93,75.3,763800,{"date":1786,"open":1289,"high":1776,"low":1787,"close":1264,"change":1788,"percent_change":1066,"volume":1789,"transactions":9,"vwap":1264},"2025-12-04",74.61,-0.15,950400,{"date":1791,"open":1792,"high":1782,"low":1793,"close":1306,"change":1215,"percent_change":963,"volume":1794,"transactions":9,"vwap":1306},"2025-12-03",74.57,74.47,875400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1137,"volume":1802,"transactions":9,"vwap":1800},"2025-12-02",74.34,74.7,74.099998,74.52,0.23,1472900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":272,"percent_change":126,"volume":1809,"transactions":9,"vwap":1808},"2025-12-01",74.3,74.68,74.2,74.29,832200,{"date":1811,"open":1772,"high":1264,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-28",74.36,74.72,0.34,0.46,328300,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":499,"percent_change":313,"volume":1822,"transactions":9,"vwap":1821},"2025-11-26",74.07,74.62,74.38,1077600,{"date":1824,"open":1825,"high":1300,"low":1826,"close":1827,"change":365,"percent_change":1129,"volume":1828,"transactions":9,"vwap":1827},"2025-11-25",73.18,73.080002,74.010002,1262000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":293,"percent_change":423,"volume":1835,"transactions":9,"vwap":1834},"2025-11-24",72.98,73.31,72.74,73.029999,1312300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-21",71.95,73.22,71.84,72.83,1.19,1.66,2663100,{"date":1846,"open":1847,"high":1848,"low":26,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-20",73.28,73.52,71.64,-0.97,-1.34,3267600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1496,"percent_change":324,"volume":1859,"transactions":9,"vwap":1858},"2025-11-19",72.39,72.82,72.29,72.61,1765000,{"date":1861,"open":1855,"high":1862,"low":1863,"close":1864,"change":1254,"percent_change":618,"volume":1865,"transactions":9,"vwap":1864},"2025-11-18",72.71,72.010002,72.26,2358500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":28,"change":1871,"percent_change":532,"volume":1872,"transactions":9,"vwap":28},"2025-11-17",73.34,73.55,72.4,-0.85,1337400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":395,"volume":1880,"transactions":9,"vwap":1878},"2025-11-14",73.15,73.91,73.050003,73.45,-0.19,1234000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":531,"volume":1888,"transactions":9,"vwap":1886},"2025-11-13",74.31,74.44,73.56,73.64,-0.76,1217600,{"date":1890,"open":1891,"high":1765,"low":1892,"close":1893,"change":292,"percent_change":1801,"volume":1894,"transactions":9,"vwap":1893},"2025-11-12",74.37,74.35,74.4,868100,{"date":1896,"open":1897,"high":1797,"low":1898,"close":1899,"change":1900,"percent_change":1456,"volume":1901,"transactions":9,"vwap":1899},"2025-11-11",73.9,73.73,74.23,0.4,1341200,{"date":1903,"open":1904,"high":1299,"low":1847,"close":1905,"change":1215,"percent_change":573,"volume":1906,"transactions":9,"vwap":1905},"2025-11-10",73.78,73.83,906500,{"date":1908,"open":1875,"high":1909,"low":1910,"close":1878,"change":423,"percent_change":499,"volume":1911,"transactions":9,"vwap":1878},"2025-11-07",73.47,72.81,1144300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1825,"change":619,"percent_change":1052,"volume":1917,"transactions":9,"vwap":1825},"2025-11-06",73.36,73.44,72.95,1532000,{"date":1919,"open":1839,"high":1920,"low":1290,"close":1921,"change":1815,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-05",73.94,73.72,0.63,878600,{"date":1925,"open":1926,"high":1927,"low":1875,"close":1928,"change":229,"percent_change":521,"volume":1929,"transactions":9,"vwap":1928},"2025-11-04",73.3,73.51,73.26,1410300,{"date":1931,"open":1932,"high":1932,"low":1928,"close":1933,"change":1934,"percent_change":271,"volume":1935,"transactions":9,"vwap":1933},"2025-11-03",74.12,73.79,-0.27,1168900,{"date":1937,"open":1300,"high":1892,"low":1938,"close":1939,"change":212,"percent_change":990,"volume":1940,"transactions":9,"vwap":1939},"2025-10-31",73.74,74.059998,1129400,{"date":1942,"open":1943,"high":1739,"low":1876,"close":1944,"change":145,"percent_change":904,"volume":1945,"transactions":9,"vwap":1944},"2025-10-30",73.95,74.13,4067900,{"date":1947,"open":1948,"high":1949,"low":1920,"close":1950,"change":272,"percent_change":126,"volume":1951,"transactions":9,"vwap":1950},"2025-10-29",74.51,74.81,74.15,3971900,{"date":1953,"open":1954,"high":1685,"low":1955,"close":1956,"change":463,"percent_change":1038,"volume":1957,"transactions":9,"vwap":1956},"2025-10-28",74.97,74.55,74.58,1096800,{"date":1959,"open":1960,"high":1685,"low":1798,"close":1730,"change":1732,"percent_change":314,"volume":1961,"transactions":9,"vwap":1730},"2025-10-27",74.89,807200,{"date":1963,"open":1954,"high":1954,"low":1964,"close":1955,"change":1653,"percent_change":1045,"volume":1965,"transactions":9,"vwap":1955},"2025-10-24",74.53,859800,{"date":1967,"open":1819,"high":1787,"low":1939,"close":1948,"change":1922,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1948},"2025-10-23",0.85,892400,{"date":1971,"open":1337,"high":1337,"low":1282,"close":1972,"change":607,"percent_change":821,"volume":1973,"transactions":9,"vwap":1972},"2025-10-22",73.88,1414500,{"date":1975,"open":1944,"high":1976,"low":1944,"close":1288,"change":324,"percent_change":1584,"volume":1977,"transactions":9,"vwap":1288},"2025-10-21",74.88,796100,{"date":1979,"open":1972,"high":1892,"low":1980,"close":1899,"change":814,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1899},"2025-10-20",73.86,0.99,628800,{"date":1984,"open":1834,"high":1985,"low":1986,"close":1987,"change":73,"percent_change":813,"volume":1988,"transactions":9,"vwap":1987},"2025-10-17",73.66,73.019997,73.5,1052000,{"date":1990,"open":1991,"high":1920,"low":1862,"close":1834,"change":23,"percent_change":230,"volume":1992,"transactions":9,"vwap":1834},"2025-10-16",73.89,1129900,{"date":1994,"open":1938,"high":1950,"low":1995,"close":1996,"change":145,"percent_change":904,"volume":1997,"transactions":9,"vwap":1996},"2025-10-15",72.97,73.49,2268500,{"date":1999,"open":2000,"high":1905,"low":2000,"close":1927,"change":573,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1927},"2025-10-14",72.42,0.71,1240100,{"date":2004,"open":1833,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-13",73.11,72.55,72.99,0.78,1.08,990100,{"date":2012,"open":1904,"high":1299,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-10",72.18,72.21,-1.31,-1.78,2060700,{"date":2019,"open":1943,"high":2020,"low":2021,"close":1848,"change":1254,"percent_change":23,"volume":2022,"transactions":9,"vwap":1848},"2025-10-09",74.029999,73.32,1020800,{"date":2024,"open":1904,"high":1939,"low":2025,"close":1980,"change":482,"percent_change":682,"volume":2026,"transactions":9,"vwap":1980},"2025-10-08",73.58,981100,{"date":2028,"open":1799,"high":2029,"low":1869,"close":2030,"change":116,"percent_change":272,"volume":2031,"transactions":9,"vwap":2030},"2025-10-07",74.18,73.68,767400,{"date":2033,"open":1280,"high":1280,"low":2034,"close":2035,"change":1045,"percent_change":72,"volume":2036,"transactions":9,"vwap":2035},"2025-10-06",73.81,74,743700,{"date":2038,"open":1876,"high":1770,"low":1876,"close":1943,"change":145,"percent_change":904,"volume":2039,"transactions":9,"vwap":1943},"2025-10-03",782700,{"date":2041,"open":1905,"high":2042,"low":1869,"close":2043,"change":1801,"percent_change":1137,"volume":2044,"transactions":9,"vwap":2043},"2025-10-02",73.98,73.97,903700,{"date":2046,"open":2047,"high":2048,"low":1834,"close":1938,"change":1732,"percent_change":1590,"volume":2049,"transactions":9,"vwap":1938},"2025-10-01",73.07,73.8,1205700,{"date":2051,"open":2052,"high":2021,"low":2053,"close":2054,"change":413,"percent_change":949,"volume":2055,"transactions":9,"vwap":2054},"2025-09-30",72.8,72.78,73.29,982600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":293,"percent_change":423,"volume":2062,"transactions":9,"vwap":2061},"2025-09-29",73.12,73.13,72.72,72.93,880200,{"date":2064,"open":2065,"high":2053,"low":2066,"close":2067,"change":1718,"percent_change":1815,"volume":2068,"transactions":9,"vwap":2067},"2025-09-26",72.48,72.37,72.73,1208100,{"date":2070,"open":2053,"high":2071,"low":2072,"close":1870,"change":510,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1870},"2025-09-25",72.79,72.11,-0.78,812800,{"date":2076,"open":2077,"high":1832,"low":2078,"close":1995,"change":444,"percent_change":463,"volume":2079,"transactions":9,"vwap":1995},"2025-09-24",73.24,72.89,717900,{"date":2081,"open":1848,"high":1933,"low":2082,"close":1847,"change":444,"percent_change":463,"volume":2083,"transactions":9,"vwap":1847},"2025-09-23",73.16,934200,{"date":2085,"open":2005,"high":1985,"low":2086,"close":2087,"change":240,"percent_change":1488,"volume":2088,"transactions":9,"vwap":2087},"2025-09-22",73.040001,73.59,819000,{"date":2090,"open":1291,"high":1869,"low":1831,"close":2091,"change":423,"percent_change":499,"volume":2092,"transactions":9,"vwap":2091},"2025-09-19",73.38,1668600,{"date":2094,"open":2095,"high":1987,"low":1877,"close":2005,"change":241,"percent_change":1814,"volume":2096,"transactions":9,"vwap":2005},"2025-09-18",73.089996,2142200,{"date":2098,"open":2099,"high":2077,"low":2000,"close":2100,"change":1445,"percent_change":782,"volume":2101,"transactions":9,"vwap":2100},"2025-09-17",72.58,72.86,6374600,{"date":2103,"open":2104,"high":2105,"low":1864,"close":2104,"change":591,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-16",72.56,72.67,0.03,1213500,{"date":2109,"open":2105,"high":2110,"low":2111,"close":2112,"change":1045,"percent_change":72,"volume":2113,"transactions":9,"vwap":2112},"2025-09-15",72.77,72.45,72.54,1324100,{"date":2115,"open":2100,"high":2116,"low":2117,"close":2118,"change":272,"percent_change":708,"volume":2119,"transactions":9,"vwap":2118},"2025-09-12",72.87,72.46,72.49,676300,{"date":2121,"open":2122,"high":1986,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-11",72.17,72.92,0.87,1.21,1059800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":38,"volume":2134,"transactions":9,"vwap":2132},"2025-09-10",72.2,72.35,71.82,72.050003,-0.16,1116200,{"date":2136,"open":1864,"high":2130,"low":2137,"close":2014,"change":1374,"percent_change":162,"volume":2138,"transactions":9,"vwap":2014},"2025-09-09",72,1055900,{"date":2140,"open":2141,"high":2142,"low":1863,"close":1855,"change":2143,"percent_change":944,"volume":2144,"transactions":9,"vwap":1855},"2025-09-08",72.33,72.41,0.1,1084200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1857,"change":990,"percent_change":121,"volume":2150,"transactions":9,"vwap":1857},"2025-09-05",72.44,72.76,71.9,1597500,{"date":2152,"open":2153,"high":1870,"low":2154,"close":2155,"change":73,"percent_change":1584,"volume":2156,"transactions":9,"vwap":2155},"2025-09-04",71.81,71.67,72.38,1110300,{"date":2158,"open":1840,"high":2159,"low":2160,"close":2161,"change":2143,"percent_change":944,"volume":2162,"transactions":9,"vwap":2161},"2025-09-03",71.93,71.5,71.91,1072000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2153,"change":126,"percent_change":736,"volume":2168,"transactions":9,"vwap":2153},"2025-09-02",71.74,71.85,71.4,1333700,{"date":2170,"open":2117,"high":28,"low":2122,"close":1855,"change":1538,"percent_change":116,"volume":2171,"transactions":9,"vwap":1855},"2025-08-29",1191400,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":868,"percent_change":943,"volume":2177,"transactions":9,"vwap":2176},"2025-08-28",72.63,72.34,72.62,1023400,{"date":2179,"open":2180,"high":2099,"low":2181,"close":2182,"change":292,"percent_change":1801,"volume":2183,"transactions":9,"vwap":2182},"2025-08-27",72.3,72.27,72.53,1512500,{"date":2185,"open":2132,"high":1855,"low":2186,"close":2187,"change":241,"percent_change":1496,"volume":2188,"transactions":9,"vwap":2187},"2025-08-26",72.029999,72.36,2137900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2072,"change":744,"percent_change":607,"volume":2194,"transactions":9,"vwap":2072},"2025-08-25",72.57,72.69,72.099998,1434900,{"date":2196,"open":2180,"high":2197,"low":2180,"close":1862,"change":1590,"percent_change":1968,"volume":2198,"transactions":9,"vwap":1862},"2025-08-22",73,1349400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2193,"change":444,"percent_change":272,"volume":2204,"transactions":9,"vwap":2193},"2025-08-21",72.07,72.32,71.89,3613000,{"date":2206,"open":2111,"high":1862,"low":2207,"close":2142,"change":1045,"percent_change":72,"volume":2208,"transactions":9,"vwap":2142},"2025-08-20",72.19,1763900,{"date":2210,"open":2211,"high":2192,"low":2212,"close":2187,"change":241,"percent_change":1496,"volume":2213,"transactions":9,"vwap":2187},"2025-08-19",72.22,72.14,918600,{"date":2215,"open":2216,"high":2217,"low":2186,"close":2072,"change":1045,"percent_change":72,"volume":2218,"transactions":9,"vwap":2072},"2025-08-18",72.059998,72.25,1163900,{"date":2220,"open":2142,"high":2142,"low":2221,"close":2216,"change":618,"percent_change":1292,"volume":2222,"transactions":9,"vwap":2216},"2025-08-15",72.019997,973600,{"date":2224,"open":2176,"high":2071,"low":2142,"close":2182,"change":463,"percent_change":126,"volume":1116,"transactions":9,"vwap":2182},"2025-08-14",{"date":2226,"open":2227,"high":1916,"low":2111,"close":1916,"change":637,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1916},"2025-08-13",72.64,0.77,1174800,{"date":2231,"open":2159,"high":1855,"low":2232,"close":1855,"change":1922,"percent_change":302,"volume":2233,"transactions":9,"vwap":1855},"2025-08-12",71.78,941300,{"date":2235,"open":2236,"high":2193,"low":2237,"close":2238,"change":46,"percent_change":727,"volume":2239,"transactions":9,"vwap":2238},"2025-08-11",71.97,71.6,71.76,1130400,{"date":2241,"open":2237,"high":2137,"low":2242,"close":2236,"change":1086,"percent_change":2124,"volume":2243,"transactions":9,"vwap":2236},"2025-08-08",71.59,3096000,{"date":2245,"open":2246,"high":1840,"low":2247,"close":2248,"change":38,"percent_change":444,"volume":2249,"transactions":9,"vwap":2248},"2025-08-07",71.8,70.99,71.35,961900,{"date":2251,"open":2252,"high":2154,"low":2253,"close":26,"change":637,"percent_change":2254,"volume":2255,"transactions":9,"vwap":26},"2025-08-06",71.21,71.040001,0.79,1247900,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":521,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-05",71.63,70.95,71.010002,-1,986700,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":791,"volume":2268,"transactions":9,"vwap":2266},"2025-08-04",71.2,71.73,0.92,1596200,{"date":2270,"open":2271,"high":2253,"low":2272,"close":2273,"change":510,"percent_change":736,"volume":2274,"transactions":9,"vwap":2273},"2025-08-01",70.91,70.4,70.81,1701000,{"date":2276,"open":2277,"high":2207,"low":2278,"close":2279,"change":520,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-31",71.66,71.26,71.38,-0.86,1408700,{"date":2283,"open":2187,"high":2111,"low":2284,"close":2137,"change":106,"percent_change":53,"volume":2285,"transactions":9,"vwap":2137},"2025-07-30",71.7,1874900,{"date":2287,"open":2288,"high":1856,"low":2175,"close":2065,"change":46,"percent_change":727,"volume":2289,"transactions":9,"vwap":2065},"2025-07-29",72.75,1186000,{"date":2291,"open":2292,"high":2292,"low":2191,"close":2192,"change":1538,"percent_change":116,"volume":2293,"transactions":9,"vwap":2192},"2025-07-28",72.96,2199300,{"date":2295,"open":28,"high":1831,"low":2099,"close":2123,"change":1324,"percent_change":1590,"volume":2296,"transactions":9,"vwap":2123},"2025-07-25",1339100,{"date":2298,"open":2111,"high":2060,"low":2155,"close":2065,"change":2299,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2065},"2025-07-24",0,1562700,{"date":2302,"open":2303,"high":2065,"low":2304,"close":2065,"change":2008,"percent_change":888,"volume":2305,"transactions":9,"vwap":2065},"2025-07-23",72.089996,71.99,1511700,{"date":2307,"open":2248,"high":2238,"low":2248,"close":2284,"change":2308,"percent_change":413,"volume":2309,"transactions":9,"vwap":2284},"2025-07-22",0.26,1409100,{"date":2311,"open":2312,"high":2313,"low":2167,"close":2314,"change":72,"percent_change":2143,"volume":2315,"transactions":9,"vwap":2314},"2025-07-21",71.54,71.79,71.44,1656200,{"date":2317,"open":2246,"high":2246,"low":2318,"close":2319,"change":1879,"percent_change":1934,"volume":2320,"transactions":9,"vwap":2319},"2025-07-18",71.31,71.37,1048700,{"date":2322,"open":2323,"high":2258,"low":2324,"close":2325,"change":637,"percent_change":2254,"volume":2326,"transactions":9,"vwap":2325},"2025-07-17",71.14,71.13,71.56,1279900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1801,"percent_change":424,"volume":2333,"transactions":9,"vwap":2332},"2025-07-16",70.86,71.059998,70.26,71,6465300,{"date":2335,"open":2325,"high":26,"low":2336,"close":2336,"change":53,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-15",70.77,-0.92,1206500,{"date":2340,"open":2341,"high":2342,"low":2247,"close":2343,"change":682,"percent_change":1814,"volume":2344,"transactions":9,"vwap":2343},"2025-07-14",71.089996,71.47,71.43,903500,{"date":2346,"open":2347,"high":2314,"low":2324,"close":2348,"change":520,"percent_change":2280,"volume":2349,"transactions":9,"vwap":2348},"2025-07-11",71.42,71.19,1008700,{"date":2351,"open":2153,"high":2352,"low":2258,"close":2153,"change":2353,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2153},"2025-07-10",72.040001,0.01,1036700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2246,"change":292,"percent_change":682,"volume":2360,"transactions":9,"vwap":2246},"2025-07-09",71.86,71.94,71.36,1073800,{"date":2362,"open":2238,"high":2357,"low":2363,"close":2258,"change":1628,"percent_change":1066,"volume":2364,"transactions":9,"vwap":2258},"2025-07-08",71.55,1089200,{"date":2366,"open":2221,"high":2367,"low":2347,"close":2368,"change":1254,"percent_change":618,"volume":2369,"transactions":9,"vwap":2368},"2025-07-07",72.15,71.77,1070000,{"date":2371,"open":2372,"high":2211,"low":2232,"close":2072,"change":1215,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2072},"2025-07-03",71.83,0.53,497100,{"date":2376,"open":2377,"high":2266,"low":2319,"close":2266,"change":2106,"percent_change":1653,"volume":2378,"transactions":9,"vwap":2266},"2025-07-02",71.68,1050800,{"date":2380,"open":2381,"high":1840,"low":2382,"close":2284,"change":1324,"percent_change":1086,"volume":2383,"transactions":9,"vwap":2284},"2025-07-01",71.25,71.22,1116900,{"date":2385,"open":2386,"high":2314,"low":2329,"close":2278,"change":1732,"percent_change":813,"volume":2387,"transactions":9,"vwap":2278},"2025-06-30",70.98,2177300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2273,"change":1456,"percent_change":2228,"volume":2393,"transactions":9,"vwap":2273},"2025-06-27",70.51,71.23,70.46,1162600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1137,"percent_change":1324,"volume":2400,"transactions":9,"vwap":2399},"2025-06-26",70.07,70.33,69.92,70.27,1010000,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":510,"percent_change":375,"volume":2406,"transactions":9,"vwap":2405},"2025-06-25",70.58,69.9,69.96,942500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1590,"percent_change":2124,"volume":2413,"transactions":9,"vwap":2412},"2025-06-24",70.42,70.65,70.11,70.53,1478900,{"date":2415,"open":2416,"high":2405,"low":2417,"close":2398,"change":1237,"percent_change":1665,"volume":2418,"transactions":9,"vwap":2398},"2025-06-23",69.13,68.89,1376700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":212,"percent_change":1268,"volume":2425,"transactions":9,"vwap":2424},"2025-06-20",69.67,69.74,69,69.22,1424800,{"date":2427,"open":2428,"high":2396,"low":2429,"close":2430,"change":744,"percent_change":2280,"volume":2431,"transactions":9,"vwap":2430},"2025-06-18",69.99,69.19,69.29,1163600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":126,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-17",70.29,70.44,69.83,69.89,-0.82,1509100,{"date":2441,"open":2434,"high":2442,"low":2399,"close":2443,"change":1590,"percent_change":2124,"volume":2074,"transactions":9,"vwap":2443},"2025-06-16",70.78,70.47,{"date":2445,"open":2446,"high":2443,"low":2421,"close":2447,"change":831,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-13",70.25,69.86,-1.74,1691700,{"date":2451,"open":2273,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1801,"volume":2456,"transactions":9,"vwap":2454},"2025-06-12",71.12,70.7,71.099998,0.16,962100,{"date":2458,"open":2265,"high":2318,"low":2459,"close":2460,"change":38,"percent_change":444,"volume":2461,"transactions":9,"vwap":2460},"2025-06-11",70.69,70.94,1078300,{"date":2463,"open":2464,"high":2265,"low":2465,"close":2466,"change":482,"percent_change":241,"volume":2467,"transactions":9,"vwap":2466},"2025-06-10",71.050003,70.73,71.16,1190400,{"date":2469,"open":2470,"high":2471,"low":2259,"close":2386,"change":2472,"percent_change":510,"volume":2473,"transactions":9,"vwap":2386},"2025-06-09",71.45,71.48,-0.41,954700,{"date":2475,"open":2167,"high":2476,"low":2452,"close":2477,"change":637,"percent_change":2254,"volume":2478,"transactions":9,"vwap":2477},"2025-06-06",71.61,71.39,612500,{"date":2480,"open":2481,"high":2482,"low":2410,"close":2483,"change":162,"percent_change":150,"volume":2484,"transactions":9,"vwap":2483},"2025-06-05",71.24,71.33,70.83,1173500,{"date":2486,"open":2253,"high":2482,"low":2487,"close":2488,"change":553,"percent_change":240,"volume":2489,"transactions":9,"vwap":2488},"2025-06-04",71.029999,71.080002,1118900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":414,"percent_change":314,"volume":1828,"transactions":9,"vwap":2495},"2025-06-03",70.49,70.96,70.36,70.93,{"date":2497,"open":2498,"high":2412,"low":2499,"close":2390,"change":240,"percent_change":1445,"volume":2500,"transactions":9,"vwap":2390},"2025-06-02",70.019997,69.6,740600,{"date":2502,"open":2503,"high":2443,"low":2504,"close":2505,"change":482,"percent_change":2308,"volume":2506,"transactions":9,"vwap":2505},"2025-05-30",70.089996,69.64,70.3,900400,{"date":2508,"open":2392,"high":2392,"low":2509,"close":2510,"change":542,"percent_change":2455,"volume":2511,"transactions":9,"vwap":2510},"2025-05-29",69.65,70.12,1194800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":693,"percent_change":618,"volume":2354,"transactions":9,"vwap":2517},"2025-05-28",70.35,70.55,69.95,70.010002,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2521},"2025-05-27",69.68,70.34,69.48,1.35,1.96,843900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":521,"volume":2533,"transactions":9,"vwap":2531},"2025-05-23",68.69,69.26,68.68,68.99,-0.5,936000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2536,"change":1268,"percent_change":1628,"volume":2539,"transactions":9,"vwap":2536},"2025-05-22",69.49,69.88,69.24,835000,{"date":2541,"open":2503,"high":2515,"low":2542,"close":2543,"change":1338,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-21",69.44,69.59,-1.4,1146400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2403,"change":1788,"percent_change":46,"volume":2551,"transactions":9,"vwap":2403},"2025-05-20",70.52,70.64,70.21,1459700,{"date":2553,"open":2537,"high":2554,"low":2537,"close":2465,"change":683,"percent_change":1900,"volume":2555,"transactions":9,"vwap":2465},"2025-05-19",70.75,1897100,{"date":2557,"open":2396,"high":2443,"low":2558,"close":2559,"change":573,"percent_change":1331,"volume":2560,"transactions":9,"vwap":2559},"2025-05-16",69.84,70.45,1939400,{"date":2562,"open":2563,"high":2517,"low":2564,"close":2565,"change":2566,"percent_change":2009,"volume":2567,"transactions":9,"vwap":2565},"2025-05-15",69.14,69.12,69.93,0.75,839400,{"date":2569,"open":2542,"high":2570,"low":2571,"close":2572,"change":1268,"percent_change":1628,"volume":2573,"transactions":9,"vwap":2572},"2025-05-14",69.47,69.050003,69.18,1689000,{"date":2575,"open":2571,"high":2576,"low":2571,"close":2577,"change":405,"percent_change":424,"volume":2578,"transactions":9,"vwap":2577},"2025-05-13",69.62,69.28,1045200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-12",68.86,69.099998,68.38,69.059998,1.83,2.72,862800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":46,"percent_change":444,"volume":2594,"transactions":9,"vwap":2593},"2025-05-09",67.54,67.59,67.099998,67.23,861000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":404,"percent_change":683,"volume":2601,"transactions":9,"vwap":2600},"2025-05-08",67.61,68.010002,67.14,67.44,912700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":813,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-07",66.73,67.51,66.68,67.25,0.96,1009600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":281,"percent_change":510,"volume":2616,"transactions":9,"vwap":2615},"2025-05-06",66.44,67.07,66.35,66.61,743600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":38,"percent_change":693,"volume":2623,"transactions":9,"vwap":2622},"2025-05-05",66.83,67.33,66.74,66.99,1460400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1059,"percent_change":838,"volume":2630,"transactions":9,"vwap":2629},"2025-05-02",66.98,67.38,66.87,67.21,1179200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":868,"percent_change":944,"volume":2637,"transactions":9,"vwap":2636},"2025-05-01",66.48,66.72,66.17,66.24,979200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1718,"percent_change":313,"volume":2644,"transactions":9,"vwap":2643},"2025-04-30",65.28,66.31,64.6,66.15,953900,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":324,"percent_change":814,"volume":2651,"transactions":9,"vwap":2650},"2025-04-29",65.18,65.94,65.11,65.82,808200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2654,"change":943,"percent_change":482,"volume":2657,"transactions":9,"vwap":2654},"2025-04-28",65.34,65.54,64.72,947400,{"date":181,"open":2659,"high":2660,"low":177,"close":2661,"change":1900,"percent_change":1086,"volume":2662,"transactions":9,"vwap":2661},64.82,65.25,65.22,1189900]