[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AWR":3,"homepage-market-summary":35,"stock-historical-AWR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AWR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"American States Water Company","NYSE",null,"WATER SUPPLY","American States Water Co is a water and utilities holding company based in California. The segments of the firm include water, electric, and contracted services. Within these segments, American States Water conducts water and electric operations through Golden State Water Company and Bear Valley Electric Service, Inc while contracted services through American States Utility Services and its subsidiaries. Golden State Water conducts its operations across various counties in California and is regulated by the California Public Utilities Commission. American States Utility Services has contracted with the U.S. government to provide water services to various military installations. The majority of the company's revenue is derived from water services to commercial and residential customers.","900","San Dimas, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6346,2.182,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},82.82,82.72,83.05,81.67,81.19,1.63,2.01,345239.875378,7815,82.5847,91.72,69.45,289989.8309750279,60,9485,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},272206,99355047.574732,1.87,"2025-04-22",[186,187,197,207,217,227,238,249,259,270,280,291,302,312,322,332,342,353,364,375,386,396,407,418,429,439,448,457,466,477,486,494,504,514,525,535,544,555,566,576,585,595,603,614,624,633,643,653,664,672,682,692,703,712,722,730,737,744,753,760,767,776,782,791,798,805,813,822,830,838,846,855,864,871,878,886,892,900,908,917,925,933,941,949,958,966,974,979,987,995,1002,1011,1017,1024,1033,1039,1047,1056,1063,1070,1076,1081,1086,1092,1099,1105,1111,1117,1126,1134,1142,1149,1158,1166,1172,1179,1186,1192,1199,1207,1215,1224,1232,1240,1245,1251,1258,1265,1271,1277,1285,1291,1299,1306,1314,1321,1328,1335,1343,1347,1353,1359,1367,1374,1383,1389,1394,1402,1409,1415,1419,1423,1431,1435,1440,1446,1453,1460,1467,1472,1480,1488,1495,1504,1511,1517,1524,1530,1537,1542,1550,1556,1563,1570,1575,1582,1586,1591,1596,1601,1607,1614,1621,1627,1631,1637,1645,1653,1661,1668,1673,1679,1684,1691,1696,1700,1705,1710,1715,1722,1728,1734,1739,1744,1748,1755,1762,1767,1774,1780,1784,1787,1792,1796,1803,1809,1815,1821,1824,1830,1835,1840,1846,1852,1856,1859,1864,1870,1876,1883,1888,1895,1898,1904,1913,1919,1923,1927,1934,1939,1943,1947,1951,1956,1960,1967,1974,1980,1985,1989,1996,2001,2007,2015,2020,2026,2033,2037,2043,2048,2051,2058,2064,2068,2074,2077,2082,2085,2090,2093,2098,2102,2108,2112,2116,2119,2121,2126,2130,2135,2142,2145,2149,2155,2158,2163,2169,2174,2178,2182,2187,2193,2197,2202,2206,2209,2213,2218,2222,2226,2230,2234,2239,2243,2248,2252,2255,2259,2264,2269,2273,2279,2286,2292,2296,2302,2309,2316,2319,2323,2325,2331,2338,2346,2353,2361,2366,2372,2376,2383,2389,2396,2400,2405,2411,2418,2423,2429,2434,2437,2442,2445,2449,2453,2458,2465,2471,2476,2481,2487,2493,2498,2504,2509,2516,2524,2528,2535,2541,2547,2556,2560,2564,2568,2573],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",81.97,82.91,81,-1.14,-1.38,280441.770396,8310,81.3619,{"date":198,"open":199,"high":200,"low":189,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",82.28,82.73,82.33,0.39,0.48,318008.706522,6979,82.3146,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":43,"volume":214,"transactions":215,"vwap":216},"2026-09-29",80.93,81.96,80.59,81.94,0.59,207193.920683,6300,81.6207,{"date":218,"open":20,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",82.9562,81.03,81.35,-1.45,-1.75,225555.043823,7684,81.4403,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",82.66,82.84,81.6833,82.8,0.3,0.36,238085.160951,6510,82.5496,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",83.24,83.76,82.44,82.5,-0.74,-0.89,217123.085496,6841,82.8539,{"date":250,"open":251,"high":252,"low":253,"close":240,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",84.01,84.065,82.59,-1.15,-1.36,277518.316831,8614,83.2306,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",84.79,85.375,84.04,84.39,-0.46,-0.54,257416.240462,7101,84.5705,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",86.09,84.76,84.85,-0.72,-0.84,234010.666168,7368,85.0919,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",85.96,86.055,84.87,85.57,-1.19,-1.37,511522.309728,5687,85.5193,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",87.44,87.615,86.28,86.76,-0.41,-0.47,172191.431231,7535,86.8258,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",87.6,86.32,87.17,0.72,0.83,234782.493923,7176,86.9625,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",85.93,87.9,86.45,-0.67,-0.77,241567.42805,8482,86.8577,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":164,"volume":329,"transactions":330,"vwap":331},"2026-09-14",87.34,87.6201,86.55,87.12,0.64,186550.596865,6530,87.1019,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",88.41,86,86.48,-0.99,-1.13,200341.308099,6584,86.6613,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",89.22,89.5999,87.43,87.47,-0.81,-0.92,139201.861534,5071,87.7942,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",88.84,88.98,87.76,88.28,-0.4,-0.45,161246.977367,6221,88.2582,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",88.27,88.8832,88.11,88.68,0.15,0.17,122350.525112,5584,88.6609,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",89.07,89.24,88.22,88.53,-1.12,-1.25,163228.169951,6045,88.683,{"date":387,"open":356,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",90.01,88.1462,89.65,1.4,1.59,245752.104332,7054,89.6347,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",88,89.13,87.79,88.25,-0.94,-1.05,363351.899784,9128,88.1994,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",89.78,89.99,88.51,89.19,-0.1,-0.11,165517.728423,7397,89.0114,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",89.31,89.8,88.87,89.29,-0.59,-0.66,255352.570691,5732,89.2745,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":107,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",89.32,90.09,88.725,89.88,1.14,156876.71958,5326,89.7587,{"date":440,"open":441,"high":442,"low":304,"close":422,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",89,89.3,-0.96,-1.07,201547.088237,6178,88.799,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":297,"percent_change":360,"volume":454,"transactions":455,"vwap":456},"2026-08-26",90,90.602,89.3942,89.83,167428.706226,5694,89.8406,{"date":458,"open":459,"high":30,"low":460,"close":461,"change":462,"percent_change":402,"volume":463,"transactions":464,"vwap":465},"2026-08-25",91.19,89.69,90.24,-0.86,144865.988177,5509,90.2592,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",89.04,91.11,88.9,91.1,2.47,2.79,215351.971307,7726,90.7222,{"date":478,"open":423,"high":423,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",88.48,88.63,-0.68,-0.76,159704.506858,5567,88.7744,{"date":487,"open":488,"high":489,"low":488,"close":420,"change":490,"percent_change":370,"volume":491,"transactions":492,"vwap":493},"2026-08-20",88.93,90.42,0.13,166581.564956,6609,89.6206,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":233,"volume":501,"transactions":502,"vwap":503},"2026-08-19",88.91,90.2115,88.7,89.18,0.27,174012.888631,6307,89.2402,{"date":505,"open":506,"high":507,"low":508,"close":496,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",88.75,89.865,88.39,1.04,1.18,237979.427662,7650,89.1397,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",87.91,88.38692,87.21,87.87,-1.1,-1.24,203604.429114,8551,87.6263,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":500,"volume":532,"transactions":533,"vwap":534},"2026-08-14",88.57,89.26,88.01,88.97,0.24,180987.739088,5565,88.8325,{"date":536,"open":537,"high":538,"low":398,"close":539,"change":137,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",88.36,89.01,88.73,0.89,207239.547553,6231,88.6982,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",87.55,88.1,87.1,87.95,0.41,0.47,179266.770529,5989,87.702,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",86.79,87.8,86.15,87.54,0.97,1.12,196665.466582,6174,87.3678,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":402,"volume":573,"transactions":574,"vwap":575},"2026-08-10",86.96,87.215,85.6832,86.57,-0.82,199498.687127,6482,86.5788,{"date":577,"open":578,"high":293,"low":579,"close":580,"change":581,"percent_change":26,"volume":582,"transactions":583,"vwap":584},"2026-08-07",85.04,84.7117,87.39,1.72,233016.038911,6564,86.8923,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":43,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",86.37,87.205,84.8501,85.67,0.86,253300.779046,6886,85.92,{"date":596,"open":597,"high":590,"low":598,"close":599,"change":265,"percent_change":266,"volume":600,"transactions":601,"vwap":602},"2026-08-05",85.52,84.16,84.94,232945.805445,7077,84.7039,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",84.54,85.58,83.2,85.4,0.65,0.77,342139.199881,8466,85.0313,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":245,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",85.425,86.9709,84.56,84.75,-1.04,345085.694746,9231,84.9954,{"date":625,"open":587,"high":557,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",85.27,85.64,-0.32,-0.37,330671.487429,7824,85.7699,{"date":634,"open":635,"high":636,"low":637,"close":282,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",88.31,88.455,85.73,-1.9,-2.16,241582.328145,7345,86.1418,{"date":644,"open":366,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",89.4,86.94,87.86,-0.2,-0.23,300559.185929,8497,87.9683,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",86.86,89.84,86.705,88.06,1.97,2.29,437685.021015,8970,88.7153,{"date":665,"open":666,"high":667,"low":668,"close":272,"change":628,"percent_change":629,"volume":669,"transactions":670,"vwap":671},"2026-07-27",86.53,86.905,85.5,327708.264823,9232,86.2113,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":482,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",87.85,88.34,86.24,86.41,-0.87,300991.657596,7959,86.8989,{"date":683,"open":684,"high":685,"low":686,"close":306,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",86.59,87.84,86.2,0.14,0.16,269288.074402,7652,87.1525,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",87.32,87.405,86.44,87.03,0.43,0.5,255775.864537,7981,86.9635,{"date":704,"open":560,"high":705,"low":571,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",88.075,86.6,-1.8,-2.04,278869.521221,7403,86.8392,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":337,"volume":719,"transactions":720,"vwap":721},"2026-07-20",88.78,90.11,87.92,88.4,-0.88,243866.958179,10935,88.554,{"date":723,"open":724,"high":725,"low":400,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",88.81,89.54,89.28,1.35,1.54,532200,{"date":731,"open":274,"high":732,"low":274,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",87.96,87.93,3.3,3.9,304200,{"date":738,"open":739,"high":627,"low":740,"close":741,"change":742,"percent_change":360,"volume":743,"transactions":9,"vwap":741},"2026-07-15",84.84,84.2,84.63,-0.38,275300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",84.99,85.68,84.38,85.010002,-0.04,-0.05,205900,{"date":754,"open":739,"high":755,"low":756,"close":757,"change":758,"percent_change":328,"volume":759,"transactions":9,"vwap":757},"2026-07-13",85.53,84.78,85.050003,0.54,235900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":609,"percent_change":137,"volume":766,"transactions":9,"vwap":765},"2026-07-10",84.15,84.9,83.87,84.51,186700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",83.64,84.27,82.92,83.86,0.28,0.34,312300,{"date":777,"open":253,"high":778,"low":779,"close":780,"change":132,"percent_change":203,"volume":781,"transactions":9,"vwap":780},"2026-07-08",84.19,82.58,83.58,460100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",83.88,85.63,82.94,83.18,0.04,0.05,368300,{"date":792,"open":741,"high":741,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",82.87,83.14,-1.62,-1.91,290700,{"date":799,"open":800,"high":801,"low":800,"close":273,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":273},"2026-07-02",83.42,85.3,1.42,1.7,333900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":591,"volume":812,"transactions":9,"vwap":810},"2026-07-01",82.78,84.32,82.46,83.34,0.71,416800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",82.49,83.73,82.080002,82.63,-0.16,-0.19,363100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":500,"volume":829,"transactions":9,"vwap":827},"2026-06-29",82.35,83.019997,81.62,82.79,0.22,423500,{"date":831,"open":832,"high":253,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",81.42,80.92,82.57,1.89,2.34,1388900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":107,"volume":845,"transactions":9,"vwap":843},"2026-06-25",80.12,81.089996,78.72,80.68,0.81,204700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",79.34,80.11,78.89,79.87,0.84,1.06,249300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",78.7,79.37,78.45,79.029999,1.37,1.76,256800,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":811,"volume":870,"transactions":9,"vwap":868},"2026-06-22",76.93,77.94,77.66,0.55,531200,{"date":872,"open":873,"high":867,"low":874,"close":875,"change":828,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-18",77.13,76.51,77.11,0.29,648200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":443,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-17",77.18,77.89,76.3,76.89,-1.23,280200,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":127,"percent_change":147,"volume":891,"transactions":9,"vwap":890},"2026-06-16",76.84,78.42,77.85,197400,{"date":893,"open":894,"high":895,"low":888,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",77.14,78.23,77.6,-0.17,-0.22,208900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":540,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-12",76.97,78.31,76.64,77.77,1.16,472700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",78.83,79.3,76.48,76.88,-1.64,-2.09,647300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":425,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-10",79.88,81.019997,78.44,78.52,-0.83,646300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":660,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",77.42,79.76,77.050003,79.18,2.98,286700,{"date":934,"open":935,"high":936,"low":937,"close":883,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":883},"2026-06-08",77.87,78.46,76.83,-1.48,-1.89,203000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":727,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-05",77.59,79.050003,76.4,78.37,1.75,234200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",77.41,77.57,76.5,77.019997,0.75,0.98,176600,{"date":959,"open":929,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",77.64,76.22,76.27,-1.01,-1.31,247400,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",75.78,77.29,77.28,0.88,1.15,280300,{"date":975,"open":976,"high":977,"low":978,"close":945,"change":678,"percent_change":338,"volume":797,"transactions":9,"vwap":945},"2026-06-01",76.82,77.17,75.97,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":540,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-29",76.53,77.67,76.38,77.27,1.17,452100,{"date":988,"open":989,"high":990,"low":991,"close":983,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":983},"2026-05-28",76.94,77.73,76.31,-0.44,-0.57,323200,{"date":996,"open":997,"high":998,"low":997,"close":976,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":976},"2026-05-27",76.23,77.2,0.61,0.8,338700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",76.71,76.99,76.040001,76.21,-0.43,-0.56,308700,{"date":1012,"open":1013,"high":894,"low":1014,"close":904,"change":157,"percent_change":1015,"volume":1016,"transactions":9,"vwap":904},"2026-05-22",76.29,75.61,0.46,369800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1013,"change":1022,"percent_change":698,"volume":1023,"transactions":9,"vwap":1013},"2026-05-21",75.59,76.79,75.43,0.33,264100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",75.69,76.010002,74.9,75.96,0.45,0.6,255800,{"date":1034,"open":1035,"high":976,"low":1036,"close":1037,"change":297,"percent_change":266,"volume":1038,"transactions":9,"vwap":1037},"2026-05-19",75.45,75.33,75.51,181800,{"date":1040,"open":1041,"high":981,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",75.76,75.55,75.92,0.2,0.26,200100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",77.61,77.62,75.63,75.72,-1.69,-2.18,212800,{"date":1057,"open":881,"high":1058,"low":1059,"close":951,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":951},"2026-05-14",78.41,76.76,-0.12,-0.15,260000,{"date":1064,"open":998,"high":1065,"low":1066,"close":1067,"change":819,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-13",77.69,76.61,77.53,-0.21,257400,{"date":1071,"open":1072,"high":1073,"low":977,"close":1065,"change":758,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1065},"2026-05-12",77.45,78.75,0.7,423000,{"date":1077,"open":990,"high":990,"low":904,"close":1078,"change":751,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",77.15,-0.06,210400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":998,"change":234,"percent_change":551,"volume":1085,"transactions":9,"vwap":998},"2026-05-08",77,78.050003,314500,{"date":1087,"open":1088,"high":868,"low":1089,"close":888,"change":51,"percent_change":1090,"volume":1091,"transactions":9,"vwap":888},"2026-05-07",74.45,73.89,1.32,346900,{"date":1093,"open":1094,"high":945,"low":1095,"close":1096,"change":1097,"percent_change":298,"volume":1098,"transactions":9,"vwap":1096},"2026-05-06",75.64,75.029999,75.84,-0.36,295600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":490,"percent_change":371,"volume":1104,"transactions":9,"vwap":1103},"2026-05-05",76.029999,76.8,76.2,190300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":591,"percent_change":435,"volume":1110,"transactions":9,"vwap":1109},"2026-05-04",74.75,76.74,76.07,283100,{"date":1112,"open":1113,"high":1006,"low":1028,"close":1114,"change":1115,"percent_change":414,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",75.71,75.21,-0.08,266800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",77.91,78.53,74.81,75.29,-2.58,-3.31,390800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":935,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":935},"2026-04-29",78.95,79.28,77.78,-1.59,-2,302000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":687,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-28",80.32,81.2,79.24,79.46,0.18,273300,{"date":1143,"open":1144,"high":1145,"low":1129,"close":1146,"change":1147,"percent_change":414,"volume":1148,"transactions":9,"vwap":1146},"2026-04-27",79.73,80.39,79.32,-0.09,279800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-24",79.51,81.17,79.11,79.41,-1.39,-1.72,1395800,{"date":1159,"open":1153,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-23",81.24,78.85,80.8,2.41,3.07,318300,{"date":1167,"open":873,"high":1168,"low":873,"close":1169,"change":1170,"percent_change":307,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",78.99,78.39,0.56,281300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":245,"percent_change":338,"volume":1178,"transactions":9,"vwap":1177},"2026-04-21",78.71,79.19,77.75,77.83,340100,{"date":1180,"open":880,"high":1181,"low":1182,"close":842,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":842},"2026-04-20",79.78,76.28,2.8,3.69,532300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1043,"change":550,"percent_change":758,"volume":1191,"transactions":9,"vwap":1043},"2026-04-17",75.080002,76.080002,74.26,1006300,{"date":1193,"open":1194,"high":1051,"low":1195,"close":1037,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1037},"2026-04-16",74.76,74.56,0.23,0.31,290000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":482,"volume":1206,"transactions":9,"vwap":1204},"2026-04-15",75.26,75.56,74.53,75.28,-0.58,267200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1170,"volume":1214,"transactions":9,"vwap":1212},"2026-04-14",75.019997,75.88,74.28,75.86,0.42,325200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-13",78.82,78.94,75.19,75.44,-4.03,-5.07,593100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1045,"volume":1231,"transactions":9,"vwap":1229},"2026-04-10",79.36,79.92,78.92,79.47,0.21,203800,{"date":1233,"open":1234,"high":1151,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-09",77.99,76.87,79.26,2.17,2.81,234000,{"date":1241,"open":874,"high":984,"low":1242,"close":1243,"change":1044,"percent_change":1045,"volume":1244,"transactions":9,"vwap":1243},"2026-04-08",75.6,77.089996,295900,{"date":1246,"open":977,"high":1247,"low":1248,"close":883,"change":1249,"percent_change":490,"volume":1250,"transactions":9,"vwap":883},"2026-04-07",77.63,76.7,0.1,179900,{"date":1252,"open":1072,"high":1253,"low":1254,"close":1020,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1020},"2026-04-06",77.47,76.44,-0.8,-1.03,172100,{"date":1259,"open":1260,"high":1261,"low":1020,"close":943,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":943},"2026-04-02",76.85,77.8,1.41,1.85,206000,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1170,"percent_change":164,"volume":1270,"transactions":9,"vwap":1269},"2026-04-01",74.79,76.36,76.18,165200,{"date":1272,"open":989,"high":954,"low":1273,"close":1274,"change":520,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-31",75.24,75.62,-1.43,245600,{"date":1278,"open":1279,"high":1280,"low":1201,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",75.85,76.96,76.72,1.62,2.16,292800,{"date":1286,"open":1021,"high":961,"low":1287,"close":1288,"change":687,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-27",74.34,75.099998,0.19,275700,{"date":1292,"open":1293,"high":1188,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-26",73.59,73.45,74.96,1.56,2.13,229800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":687,"percent_change":1289,"volume":1305,"transactions":9,"vwap":1304},"2026-03-25",73.81,74.080002,72.5,73.4,259100,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",73.19,74.98,73.26,-0.31,-0.42,261600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":985,"percent_change":1282,"volume":1320,"transactions":9,"vwap":1319},"2026-03-23",73.58,74.15,72.66,73.57,309600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1008,"percent_change":424,"volume":1327,"transactions":9,"vwap":1326},"2026-03-20",73.040001,73.21,71.92,72.4,1021600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":789,"percent_change":1334,"volume":1055,"transactions":9,"vwap":1333},"2026-03-19",72.29,73.12,72.23,72.83,0.07,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1275,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-18",73.68,73.94,72.59,72.78,-1.93,271400,{"date":1344,"open":1026,"high":1026,"low":1317,"close":1345,"change":1346,"percent_change":222,"volume":1062,"transactions":9,"vwap":1345},"2026-03-17",74.21,-1.09,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1311,"percent_change":297,"volume":1352,"transactions":9,"vwap":1351},"2026-03-16",76.16,74.59,75.3,181000,{"date":1354,"open":1355,"high":1051,"low":1356,"close":1014,"change":985,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1014},"2026-03-13",75.13,74.31,1.57,212600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1023,"transactions":9,"vwap":1364},"2026-03-12",72.53,75.49,72.49,74.44,1.5,2.06,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1009,"percent_change":482,"volume":1373,"transactions":9,"vwap":1372},"2026-03-11",73.25,73.41,72.16,72.94,214300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-10",74.95,75.31,73.48,73.5,-2.17,-2.87,221800,{"date":1384,"open":1385,"high":1029,"low":1386,"close":1387,"change":152,"percent_change":699,"volume":1388,"transactions":9,"vwap":1387},"2026-03-09",75,73.96,75.67,231400,{"date":1390,"open":1391,"high":1392,"low":1190,"close":1122,"change":897,"percent_change":649,"volume":1393,"transactions":9,"vwap":1122},"2026-03-06",75.089996,75.73,238900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1053,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-05",76.41,76.9,75.42,75.46,-2.19,238300,{"date":1403,"open":1404,"high":951,"low":1405,"close":1078,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1078},"2026-03-04",76.43,75.48,0.76,0.99,308200,{"date":1410,"open":1203,"high":1066,"low":1338,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-03",76.39,1.6,2.14,213800,{"date":1416,"open":1190,"high":1035,"low":1417,"close":1267,"change":1045,"percent_change":157,"volume":1418,"transactions":9,"vwap":1267},"2026-03-02",74.23,248500,{"date":1420,"open":1421,"high":1209,"low":1421,"close":1203,"change":610,"percent_change":509,"volume":1422,"transactions":9,"vwap":1203},"2026-02-27",73.91,270400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":298,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-26",74.67,74.74,73.62,73.76,-0.63,234700,{"date":1432,"open":1433,"high":1211,"low":1330,"close":1417,"change":233,"percent_change":550,"volume":1434,"transactions":9,"vwap":1417},"2026-02-25",73.79,233800,{"date":1436,"open":1379,"high":1437,"low":1324,"close":1438,"change":698,"percent_change":213,"volume":1439,"transactions":9,"vwap":1438},"2026-02-24",73.99,73.93,283600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1379,"change":1170,"percent_change":610,"volume":1445,"transactions":9,"vwap":1379},"2026-02-23",72.7,73.9,72.38,322100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1372,"change":266,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1372},"2026-02-20",73.84,74.089996,72.6,-0.73,260200,{"date":1454,"open":1455,"high":1456,"low":1303,"close":1378,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1378},"2026-02-19",73.54,74.010002,0.08,0.11,305700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1304,"change":938,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1304},"2026-02-18",74.63,74.89,73.38,-1.98,251000,{"date":1468,"open":1463,"high":1019,"low":1469,"close":1470,"change":117,"percent_change":117,"volume":1471,"transactions":9,"vwap":1470},"2026-02-17",74.5,74.88,270800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1463,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1463},"2026-02-13",72.89,74.94,72.35,2,2.74,300000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1474,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1474},"2026-02-12",71.2,73.3,71.099998,1.93,2.72,277600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1255,"percent_change":1494,"volume":1080,"transactions":9,"vwap":1493},"2026-02-11",70.62,71.7,70.55,70.96,-1.11,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-10",70.36,72.080002,70.28,71.76,1.66,2.37,203200,{"date":1505,"open":1506,"high":1493,"low":1507,"close":1508,"change":629,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-09",70.47,69.5,70.099998,-0.53,261200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":255,"percent_change":939,"volume":1516,"transactions":9,"vwap":1506},"2026-02-06",72.019997,72.46,70.4,339800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":687,"percent_change":1044,"volume":1523,"transactions":9,"vwap":1522},"2026-02-05",71.93,72.84,71.5,71.83,274700,{"date":1525,"open":1526,"high":1340,"low":1527,"close":1528,"change":1457,"percent_change":1458,"volume":1529,"transactions":9,"vwap":1528},"2026-02-04",71.9,71.44,71.69,196200,{"date":1531,"open":1498,"high":1532,"low":1533,"close":1534,"change":298,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-03",73.080002,71.12,71.61,-0.65,225300,{"date":1538,"open":1539,"high":1539,"low":1526,"close":1498,"change":718,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1498},"2026-02-02",73.63,-1.21,255300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":591,"volume":1549,"transactions":9,"vwap":1547},"2026-01-30",72.42,73.2,71.94,72.96,0.62,388000,{"date":1551,"open":1552,"high":1319,"low":1553,"close":1554,"change":1458,"percent_change":370,"volume":1555,"transactions":9,"vwap":1554},"2026-01-29",72.26,71.85,72.34,284200,{"date":1557,"open":1323,"high":1558,"low":1559,"close":1332,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1332},"2026-01-28",73.55,72.07,-0.98,-1.34,311700,{"date":1564,"open":1565,"high":1345,"low":1566,"close":1324,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1324},"2026-01-27",73.47,72.029999,-0.26,-0.35,227300,{"date":1571,"open":1572,"high":1356,"low":1573,"close":1565,"change":1197,"percent_change":1213,"volume":1574,"transactions":9,"vwap":1565},"2026-01-26",73.51,72.91,257500,{"date":1576,"open":1577,"high":1577,"low":1547,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-23",75.57,73.16,-1.47,-1.97,199800,{"date":1583,"open":1584,"high":1351,"low":1456,"close":1462,"change":1249,"percent_change":490,"volume":1585,"transactions":9,"vwap":1462},"2026-01-22",74.35,235200,{"date":1587,"open":1588,"high":1398,"low":1417,"close":1203,"change":1589,"percent_change":360,"volume":1590,"transactions":9,"vwap":1203},"2026-01-21",75.16,-0.34,265900,{"date":1592,"open":1593,"high":968,"low":1364,"close":1594,"change":520,"percent_change":222,"volume":1595,"transactions":9,"vwap":1594},"2026-01-20",75.38,74.87,139900,{"date":1597,"open":1026,"high":1598,"low":1599,"close":978,"change":1567,"percent_change":1589,"volume":1600,"transactions":9,"vwap":978},"2026-01-16",76.37,75.68,292000,{"date":1602,"open":1014,"high":1603,"low":1604,"close":997,"change":1605,"percent_change":540,"volume":1606,"transactions":9,"vwap":997},"2026-01-15",76.55,75.2,0.67,223200,{"date":1608,"open":1609,"high":1202,"low":1610,"close":1202,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1202},"2026-01-14",74.17,73.71,1.74,2.36,327700,{"date":1615,"open":1616,"high":1417,"low":1617,"close":1618,"change":1619,"percent_change":317,"volume":1620,"transactions":9,"vwap":1618},"2026-01-13",74.19,73.15,73.82,-0.5,191200,{"date":1622,"open":1545,"high":1201,"low":1623,"close":1624,"change":562,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-12",73,74.32,1.53,194200,{"date":1628,"open":1323,"high":1629,"low":1303,"close":1545,"change":233,"percent_change":550,"volume":1630,"transactions":9,"vwap":1545},"2026-01-09",73.36,187600,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":152,"percent_change":1636,"volume":1023,"transactions":9,"vwap":1635},"2026-01-08",72.19,73.92,72.9,0.52,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-07",73.029999,71.58,72.52,-0.02,-0.03,227200,{"date":1646,"open":1647,"high":1340,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-06",71.6,71.51,72.54,0.92,1.28,226000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":245,"volume":1660,"transactions":9,"vwap":1658},"2026-01-05",71.78,72.21,71.13,71.62,-0.64,198200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1552,"change":898,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1552},"2026-01-02",72.37,72.69,71.73,-0.3,217700,{"date":1669,"open":1670,"high":1310,"low":1326,"close":1671,"change":1429,"percent_change":462,"volume":1672,"transactions":9,"vwap":1671},"2025-12-31",73.099998,72.48,137500,{"date":1674,"open":1670,"high":1379,"low":1675,"close":1676,"change":1677,"percent_change":788,"volume":1678,"transactions":9,"vwap":1676},"2025-12-30",72.95,73.11,0.03,103100,{"date":1680,"open":1681,"high":1682,"low":1333,"close":1532,"change":788,"percent_change":789,"volume":1683,"transactions":9,"vwap":1532},"2025-12-29",73.059998,73.44,127900,{"date":1685,"open":1686,"high":1687,"low":1333,"close":1323,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1323},"2025-12-26",73.67,73.75,-0.52,-0.71,123600,{"date":1692,"open":1294,"high":1433,"low":1693,"close":1694,"change":1044,"percent_change":500,"volume":1695,"transactions":9,"vwap":1694},"2025-12-24",73.17,73.56,80400,{"date":1697,"open":1565,"high":1618,"low":1698,"close":1629,"change":628,"percent_change":1008,"volume":1699,"transactions":9,"vwap":1629},"2025-12-23",73.07,136900,{"date":1701,"open":1702,"high":1438,"low":1702,"close":1337,"change":1031,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1337},"2025-12-22",72.61,0.82,170700,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1532,"change":718,"percent_change":286,"volume":1709,"transactions":9,"vwap":1532},"2025-12-19",73.97,72.65,1006800,{"date":1711,"open":1712,"high":1713,"low":1379,"close":1386,"change":819,"percent_change":898,"volume":1714,"transactions":9,"vwap":1386},"2025-12-18",73.83,74.4,209900,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":202,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-17",73.39,74.69,74.12,0.53,199400,{"date":1723,"open":1724,"high":1725,"low":1578,"close":1726,"change":1727,"percent_change":628,"volume":1606,"transactions":9,"vwap":1726},"2025-12-16",74.059998,74.18,73.73,-0.24,{"date":1729,"open":1730,"high":1088,"low":1731,"close":1707,"change":1732,"percent_change":1677,"volume":1733,"transactions":9,"vwap":1707},"2025-12-15",73.95,73.010002,0.02,313400,{"date":1735,"open":1565,"high":1736,"low":1698,"close":1730,"change":509,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1730},"2025-12-12",74.36,1.43,350100,{"date":1740,"open":1741,"high":1421,"low":1742,"close":1573,"change":828,"percent_change":233,"volume":1743,"transactions":9,"vwap":1573},"2025-12-11",72.57,72.55,256300,{"date":1745,"open":1746,"high":1324,"low":1747,"close":1664,"change":308,"percent_change":906,"volume":1516,"transactions":9,"vwap":1664},"2025-12-10",72,71.75,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":112,"percent_change":1457,"volume":1754,"transactions":9,"vwap":1753},"2025-12-09",72.13,72.81,71.34,71.86,245200,{"date":1756,"open":1670,"high":1757,"low":1758,"close":1759,"change":287,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-08",73.34,71.74,71.8,-1.87,315500,{"date":1763,"open":1764,"high":1293,"low":1765,"close":1693,"change":43,"percent_change":107,"volume":1766,"transactions":9,"vwap":1693},"2025-12-05",72.33,72.14,269800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1688,"percent_change":1689,"volume":1773,"transactions":9,"vwap":1772},"2025-12-04",72.86,73.35,72.3,72.44,150100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1547,"change":1334,"percent_change":1249,"volume":1779,"transactions":9,"vwap":1547},"2025-12-03",73.49,74,72.39,153800,{"date":1781,"open":1433,"high":1782,"low":1708,"close":1474,"change":1009,"percent_change":482,"volume":1783,"transactions":9,"vwap":1474},"2025-12-02",74.029999,223900,{"date":1785,"open":1776,"high":1356,"low":1670,"close":1294,"change":628,"percent_change":1008,"volume":1786,"transactions":9,"vwap":1294},"2025-12-01",381600,{"date":1788,"open":1789,"high":1417,"low":1483,"close":1790,"change":1567,"percent_change":1568,"volume":1791,"transactions":9,"vwap":1790},"2025-11-28",74.2,73.77,119100,{"date":1793,"open":1724,"high":1794,"low":1782,"close":1782,"change":898,"percent_change":1666,"volume":1795,"transactions":9,"vwap":1782},"2025-11-26",74.86,385500,{"date":1797,"open":1361,"high":1798,"low":1361,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-25",75.010002,74.25,0.95,1.3,331300,{"date":1804,"open":1805,"high":1337,"low":1806,"close":1483,"change":1807,"percent_change":413,"volume":1808,"transactions":9,"vwap":1483},"2025-11-24",73.29,72.92,-0.07,387400,{"date":1810,"open":1765,"high":1449,"low":1811,"close":1812,"change":1365,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-21",71.54,73.37,2.09,423800,{"date":1816,"open":1746,"high":1771,"low":1817,"close":1818,"change":1819,"percent_change":1636,"volume":1820,"transactions":9,"vwap":1818},"2025-11-20",71.18,71.87,0.37,352300,{"date":1822,"open":1552,"high":1623,"low":1482,"close":1521,"change":462,"percent_change":286,"volume":1823,"transactions":9,"vwap":1521},"2025-11-19",239200,{"date":1825,"open":1287,"high":1287,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1342,"transactions":9,"vwap":1827},"2025-11-18",72.24,72.36,-1.44,-1.95,{"date":1831,"open":1794,"high":1295,"low":1572,"close":1832,"change":1833,"percent_change":1834,"volume":885,"transactions":9,"vwap":1832},"2025-11-17",73.8,-0.79,-1.06,{"date":1836,"open":1209,"high":1351,"low":1837,"close":1350,"change":1838,"percent_change":1659,"volume":1839,"transactions":9,"vwap":1350},"2025-11-14",73.7,-0.48,309100,{"date":1841,"open":1842,"high":1843,"low":1287,"close":1844,"change":414,"percent_change":1061,"volume":1845,"transactions":9,"vwap":1844},"2025-11-13",74.99,75.54,75.07,319900,{"date":1847,"open":1399,"high":1848,"low":1842,"close":1849,"change":481,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-12",75.89,75.18,-0.9,254800,{"date":1853,"open":1854,"high":874,"low":1798,"close":1212,"change":852,"percent_change":562,"volume":1855,"transactions":9,"vwap":1212},"2025-11-11",75.36,220600,{"date":1857,"open":1456,"high":1858,"low":1682,"close":1209,"change":1140,"percent_change":531,"volume":1393,"transactions":9,"vwap":1209},"2025-11-10",75.12,{"date":1860,"open":1041,"high":997,"low":1861,"close":1862,"change":1147,"percent_change":1060,"volume":1863,"transactions":9,"vwap":1862},"2025-11-07",74.39,74.84,312100,{"date":1865,"open":1866,"high":954,"low":1867,"close":1868,"change":591,"percent_change":906,"volume":1869,"transactions":9,"vwap":1868},"2025-11-06",76,74.57,74.93,463800,{"date":1871,"open":1868,"high":1362,"low":1872,"close":1873,"change":1874,"percent_change":481,"volume":1875,"transactions":9,"vwap":1873},"2025-11-05",73.65,74.07,-0.51,479400,{"date":1877,"open":1552,"high":1878,"low":1500,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-04",74.82,74.58,2.88,4.02,745000,{"date":1884,"open":1885,"high":1886,"low":31,"close":1491,"change":202,"percent_change":869,"volume":1887,"transactions":9,"vwap":1491},"2025-11-03",71,71.81,351200,{"date":1889,"open":1890,"high":1553,"low":1891,"close":1892,"change":1893,"percent_change":742,"volume":1894,"transactions":9,"vwap":1892},"2025-10-31",71.010002,70.35,71.31,-0.27,512700,{"date":1896,"open":1442,"high":1757,"low":1897,"close":1640,"change":444,"percent_change":1579,"volume":1133,"transactions":9,"vwap":1640},"2025-10-30",71.27,{"date":1899,"open":1616,"high":1900,"low":1332,"close":1708,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1708},"2025-10-29",75.050003,-2.76,-3.66,343200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-28",75.75,76.059998,74.099998,75.41,-0.69,-0.91,266300,{"date":1914,"open":1599,"high":1915,"low":1190,"close":1916,"change":413,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-27",76.69,76.099998,-0.13,309800,{"date":1920,"open":989,"high":1921,"low":1210,"close":1103,"change":1568,"percent_change":265,"volume":1922,"transactions":9,"vwap":1103},"2025-10-24",77.029999,184400,{"date":1924,"open":1925,"high":1925,"low":1219,"close":1603,"change":1197,"percent_change":550,"volume":1926,"transactions":9,"vwap":1603},"2025-10-23",76.67,318800,{"date":1928,"open":1013,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1727,"volume":1933,"transactions":9,"vwap":1931},"2025-10-22",77.3,75.83,76.24,-0.18,223500,{"date":1935,"open":1936,"high":1397,"low":1604,"close":1937,"change":1429,"percent_change":572,"volume":1938,"transactions":9,"vwap":1937},"2025-10-21",76.66,76.42,371300,{"date":1940,"open":1202,"high":970,"low":1273,"close":929,"change":1941,"percent_change":1813,"volume":1942,"transactions":9,"vwap":929},"2025-10-20",1.58,230600,{"date":1944,"open":1945,"high":1212,"low":1900,"close":1946,"change":1044,"percent_change":500,"volume":1918,"transactions":9,"vwap":1946},"2025-10-17",75.27,75.47,{"date":1948,"open":1114,"high":1866,"low":1949,"close":1945,"change":1079,"percent_change":1115,"volume":1950,"transactions":9,"vwap":1945},"2025-10-16",74.72,251800,{"date":1952,"open":1908,"high":1953,"low":1319,"close":1036,"change":1954,"percent_change":25,"volume":1955,"transactions":9,"vwap":1036},"2025-10-15",75.5,1.21,206100,{"date":1957,"open":1872,"high":1958,"low":1310,"close":1719,"change":956,"percent_change":87,"volume":1959,"transactions":9,"vwap":1719},"2025-10-14",74.78,239700,{"date":1961,"open":1438,"high":1462,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-13",72.99,73.14,-1.32,-1.77,247200,{"date":1968,"open":1629,"high":1969,"low":1323,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-10",74.52,74.46,1.23,1.68,287900,{"date":1975,"open":1827,"high":1310,"low":1976,"close":1977,"change":1650,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-09",72.099998,73.23,1.27,234600,{"date":1981,"open":1759,"high":1303,"low":1982,"close":1983,"change":43,"percent_change":94,"volume":1984,"transactions":9,"vwap":1983},"2025-10-08",71.3,72.31,217000,{"date":1986,"open":1987,"high":1566,"low":1987,"close":1640,"change":72,"percent_change":1978,"volume":1988,"transactions":9,"vwap":1640},"2025-10-07",70.54,249700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1807,"percent_change":413,"volume":1995,"transactions":9,"vwap":1994},"2025-10-06",70.5,70.85,70.010002,70.68,217300,{"date":1997,"open":1490,"high":1811,"low":1998,"close":1999,"change":202,"percent_change":869,"volume":2000,"transactions":9,"vwap":1999},"2025-10-03",70.44,70.75,296500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1497,"change":424,"percent_change":923,"volume":2006,"transactions":9,"vwap":1497},"2025-10-02",70.59,70.9,69.85,239100,{"date":2008,"open":2009,"high":1448,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-01",73.46,70.8,70.95,-2.37,-3.23,238400,{"date":2016,"open":1746,"high":1304,"low":1325,"close":2017,"change":2018,"percent_change":1366,"volume":2019,"transactions":9,"vwap":2017},"2025-09-30",73.32,1.48,273100,{"date":2021,"open":2022,"high":1983,"low":2023,"close":2024,"change":993,"percent_change":1833,"volume":2025,"transactions":9,"vwap":2024},"2025-09-29",72.11,71.49,71.84,259900,{"date":2027,"open":2028,"high":2029,"low":1897,"close":2030,"change":72,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-26",71.63,72.43,72.41,1.26,260400,{"date":2034,"open":1742,"high":2035,"low":2036,"close":1648,"change":628,"percent_change":360,"volume":1165,"transactions":9,"vwap":1648},"2025-09-25",72.72,71.46,{"date":2038,"open":1491,"high":2039,"low":2040,"close":1522,"change":413,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1522},"2025-09-24",72.28,71.52,-0.14,366800,{"date":2044,"open":2045,"high":1772,"low":2046,"close":1519,"change":649,"percent_change":628,"volume":2047,"transactions":9,"vwap":1519},"2025-09-23",72.089996,71.11,278500,{"date":2049,"open":1559,"high":1649,"low":1546,"close":1371,"change":500,"percent_change":152,"volume":2050,"transactions":9,"vwap":1371},"2025-09-22",273600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1643,"percent_change":750,"volume":2057,"transactions":9,"vwap":2056},"2025-09-19",72.050003,72.22,71.35,71.89,829700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1325,"change":371,"percent_change":531,"volume":2063,"transactions":9,"vwap":1325},"2025-09-18",71.65,72.18,71.17,225500,{"date":2065,"open":1746,"high":2066,"low":2028,"close":1747,"change":500,"percent_change":152,"volume":2067,"transactions":9,"vwap":1747},"2025-09-17",72.67,342800,{"date":2069,"open":2070,"high":2029,"low":2036,"close":2071,"change":678,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-16",72.040001,71.48,-1.2,239500,{"date":2075,"open":1770,"high":1717,"low":2061,"close":1476,"change":318,"percent_change":403,"volume":2076,"transactions":9,"vwap":1476},"2025-09-15",256600,{"date":2078,"open":1693,"high":2079,"low":2080,"close":1331,"change":1097,"percent_change":2081,"volume":736,"transactions":9,"vwap":1331},"2025-09-12",73.66,73.050003,-0.49,{"date":2083,"open":1617,"high":1687,"low":1474,"close":1378,"change":774,"percent_change":1015,"volume":2084,"transactions":9,"vwap":1378},"2025-09-11",254100,{"date":2086,"open":1316,"high":2087,"low":1664,"close":1963,"change":265,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1963},"2025-09-10",73.85,-0.62,205800,{"date":2091,"open":1565,"high":1832,"low":1532,"close":2092,"change":490,"percent_change":1140,"volume":1313,"transactions":9,"vwap":2092},"2025-09-09",73.6,{"date":2094,"open":2095,"high":2096,"low":1693,"close":1565,"change":286,"percent_change":1131,"volume":2097,"transactions":9,"vwap":1565},"2025-09-08",74.37,74.77,223400,{"date":2099,"open":1211,"high":1463,"low":1725,"close":2100,"change":1030,"percent_change":999,"volume":2101,"transactions":9,"vwap":2100},"2025-09-05",74.66,160400,{"date":2103,"open":1190,"high":2104,"low":1319,"close":1345,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1345},"2025-09-04",74.33,0.69,0.94,211700,{"date":2109,"open":1963,"high":1777,"low":1963,"close":2110,"change":1677,"percent_change":788,"volume":2111,"transactions":9,"vwap":2110},"2025-09-03",73.52,257300,{"date":2113,"open":1317,"high":1095,"low":1378,"close":1776,"change":620,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1776},"2025-09-02",-1.4,247500,{"date":2117,"open":1713,"high":1475,"low":1301,"close":1203,"change":1140,"percent_change":531,"volume":2118,"transactions":9,"vwap":1203},"2025-08-29",322200,{"date":2120,"open":1475,"high":1475,"low":1799,"close":1584,"change":482,"percent_change":963,"volume":845,"transactions":9,"vwap":1584},"2025-08-28",{"date":2122,"open":1211,"high":2123,"low":1211,"close":2124,"change":811,"percent_change":1800,"volume":2125,"transactions":9,"vwap":2124},"2025-08-27",75.25,75.11,160800,{"date":2127,"open":2128,"high":2128,"low":1317,"close":1713,"change":1589,"percent_change":360,"volume":2129,"transactions":9,"vwap":1713},"2025-08-26",74.85,140600,{"date":2131,"open":1021,"high":2132,"low":1462,"close":1426,"change":349,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1426},"2025-08-25",75.65,-1.22,177500,{"date":2136,"open":2137,"high":1349,"low":1288,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-22",75.14,75.66,1.08,1.45,221100,{"date":2143,"open":1309,"high":1399,"low":1364,"close":1879,"change":481,"percent_change":1850,"volume":2144,"transactions":9,"vwap":1879},"2025-08-21",140500,{"date":2146,"open":1113,"high":1931,"low":2147,"close":1201,"change":1044,"percent_change":500,"volume":2148,"transactions":9,"vwap":1201},"2025-08-20",75.22,272800,{"date":2150,"open":1437,"high":1391,"low":1437,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-19",75.059998,1.1,1.49,162500,{"date":2156,"open":2151,"high":1604,"low":1730,"close":1386,"change":1560,"percent_change":964,"volume":2157,"transactions":9,"vwap":1386},"2025-08-18",163800,{"date":2159,"open":2160,"high":1391,"low":1624,"close":1475,"change":265,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1475},"2025-08-15",74.61,-0.61,257100,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":348,"percent_change":1834,"volume":2168,"transactions":9,"vwap":2167},"2025-08-14",76.13,75.23,75.4,184200,{"date":2170,"open":2171,"high":1397,"low":1866,"close":1007,"change":2172,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1007},"2025-08-13",76.46,0,249100,{"date":2175,"open":1931,"high":2176,"low":1204,"close":1007,"change":2172,"percent_change":2172,"volume":2177,"transactions":9,"vwap":1007},"2025-08-12",76.47,228700,{"date":2179,"open":1274,"high":2180,"low":2166,"close":1007,"change":1170,"percent_change":164,"volume":2181,"transactions":9,"vwap":1007},"2025-08-11",76.34,245100,{"date":2183,"open":2184,"high":2185,"low":2132,"close":2132,"change":359,"percent_change":1509,"volume":2186,"transactions":9,"vwap":2132},"2025-08-08",76.050003,76.91,170800,{"date":2188,"open":2095,"high":2189,"low":2190,"close":2184,"change":1972,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2184},"2025-08-07",76.32,74.019997,2.26,233600,{"date":2194,"open":1969,"high":1604,"low":2095,"close":2095,"change":2195,"percent_change":1589,"volume":2196,"transactions":9,"vwap":2095},"2025-08-06",-0.25,176400,{"date":2198,"open":1194,"high":1858,"low":2199,"close":2200,"change":462,"percent_change":192,"volume":2201,"transactions":9,"vwap":2200},"2025-08-05",73.87,74.62,269000,{"date":2203,"open":1862,"high":2204,"low":1878,"close":1405,"change":164,"percent_change":1407,"volume":2205,"transactions":9,"vwap":1405},"2025-08-04",75.91,182100,{"date":2207,"open":2092,"high":1288,"low":2092,"close":1426,"change":972,"percent_change":1296,"volume":2208,"transactions":9,"vwap":1426},"2025-08-01",299800,{"date":2210,"open":1635,"high":2211,"low":2066,"close":1293,"change":1457,"percent_change":1458,"volume":2212,"transactions":9,"vwap":1293},"2025-07-31",73.86,322600,{"date":2214,"open":2215,"high":1616,"low":2216,"close":1572,"change":127,"percent_change":774,"volume":2217,"transactions":9,"vwap":1572},"2025-07-30",73.27,73.22,283400,{"date":2219,"open":2220,"high":1379,"low":1746,"close":1310,"change":2139,"percent_change":1365,"volume":2221,"transactions":9,"vwap":1310},"2025-07-29",72.77,225000,{"date":2223,"open":2066,"high":2224,"low":1519,"close":2061,"change":244,"percent_change":963,"volume":2225,"transactions":9,"vwap":2061},"2025-07-28",72.75,169600,{"date":2227,"open":1832,"high":2228,"low":2035,"close":1806,"change":1255,"percent_change":1346,"volume":2229,"transactions":9,"vwap":1806},"2025-07-25",74.050003,199300,{"date":2231,"open":1364,"high":1867,"low":1837,"close":2232,"change":276,"percent_change":338,"volume":2233,"transactions":9,"vwap":2232},"2025-07-24",73.72,201600,{"date":2235,"open":2236,"high":2132,"low":2237,"close":1195,"change":520,"percent_change":222,"volume":2238,"transactions":9,"vwap":1195},"2025-07-23",75.37,73.88,278300,{"date":2240,"open":2241,"high":1260,"low":2241,"close":2138,"change":1819,"percent_change":58,"volume":2242,"transactions":9,"vwap":2138},"2025-07-22",75.34,242200,{"date":2244,"open":2151,"high":2245,"low":1385,"close":1122,"change":2246,"percent_change":1688,"volume":2247,"transactions":9,"vwap":1122},"2025-07-21",76.11,-0.39,187800,{"date":2249,"open":2250,"high":904,"low":1909,"close":1599,"change":371,"percent_change":1196,"volume":2251,"transactions":9,"vwap":1599},"2025-07-18",75.8,214000,{"date":2253,"open":1109,"high":1083,"low":2124,"close":1037,"change":1568,"percent_change":265,"volume":2254,"transactions":9,"vwap":1037},"2025-07-17",279400,{"date":2256,"open":1594,"high":1916,"low":1594,"close":1212,"change":2257,"percent_change":2018,"volume":2258,"transactions":9,"vwap":1212},"2025-07-16",1.11,324400,{"date":2260,"open":1268,"high":1925,"low":1426,"close":1107,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1107},"2025-07-15",-2.01,-2.62,198400,{"date":2265,"open":2132,"high":2266,"low":2132,"close":1059,"change":2257,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1059},"2025-07-14",77.010002,1.47,290800,{"date":2270,"open":1260,"high":1260,"low":1953,"close":2132,"change":2271,"percent_change":939,"volume":2272,"transactions":9,"vwap":2132},"2025-07-11",-1.46,442400,{"date":2274,"open":2275,"high":2276,"low":1243,"close":875,"change":266,"percent_change":2277,"volume":2278,"transactions":9,"vwap":875},"2025-07-10",77.25,78.48,-0.7,196300,{"date":2280,"open":2281,"high":1261,"low":2282,"close":2283,"change":1296,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-09",76.14,75.7,77.65,2.05,339900,{"date":2287,"open":2288,"high":1013,"low":2289,"close":2290,"change":742,"percent_change":1619,"volume":2291,"transactions":9,"vwap":2290},"2025-07-08",75.9,75.53,76.089996,265200,{"date":2293,"open":902,"high":2294,"low":961,"close":2176,"change":1910,"percent_change":245,"volume":2295,"transactions":9,"vwap":2176},"2025-07-07",77.36,152700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":649,"percent_change":1666,"volume":2301,"transactions":9,"vwap":2300},"2025-07-03",77.71,76.68,77.16,103400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":318,"volume":1922,"transactions":9,"vwap":2307},"2025-07-02",77.93,78.17,76.78,77.39,-0.6,{"date":2310,"open":2171,"high":2311,"low":2312,"close":1234,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1234},"2025-07-01",78.84,76.25,1.33,1.73,187300,{"date":2317,"open":945,"high":875,"low":1577,"close":1936,"change":127,"percent_change":1022,"volume":2318,"transactions":9,"vwap":1936},"2025-06-30",215500,{"date":2320,"open":1281,"high":2321,"low":882,"close":1396,"change":1619,"percent_change":1535,"volume":2322,"transactions":9,"vwap":1396},"2025-06-27",77.33,403500,{"date":2324,"open":2275,"high":1130,"low":2189,"close":2185,"change":1311,"percent_change":359,"volume":2295,"transactions":9,"vwap":2185},"2025-06-26",{"date":2326,"open":2327,"high":842,"low":976,"close":2328,"change":2329,"percent_change":1400,"volume":2330,"transactions":9,"vwap":2328},"2025-06-25",78.49,77.22,-1.73,263200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1128,"change":338,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1128},"2025-06-24",79.42,79.83,78.8,-1.41,215200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":931,"volume":2345,"transactions":9,"vwap":2343},"2025-06-23",78.18,80.16,77.86,80.080002,2.32,195100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":820,"percent_change":1727,"volume":2352,"transactions":9,"vwap":2351},"2025-06-20",77.97,78.5,77.54,77.76,458200,{"date":2354,"open":2355,"high":2356,"low":873,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-18",77.46,78.25,77.95,0.44,0.57,167300,{"date":2362,"open":1083,"high":2363,"low":1866,"close":2364,"change":233,"percent_change":202,"volume":2365,"transactions":9,"vwap":2364},"2025-06-17",77.72,77.51,205300,{"date":2367,"open":2368,"high":921,"low":888,"close":2369,"change":2370,"percent_change":286,"volume":2371,"transactions":9,"vwap":2369},"2025-06-16",78.14,77.21,-0.93,158700,{"date":2373,"open":2374,"high":2335,"low":1084,"close":2368,"change":992,"percent_change":1009,"volume":2375,"transactions":9,"vwap":2368},"2025-06-13",78.13,159800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1197,"percent_change":132,"volume":2382,"transactions":9,"vwap":2381},"2025-06-12",78.28,78.59,77.88,78.58,132700,{"date":2384,"open":910,"high":1229,"low":2385,"close":2386,"change":1008,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-11",78.2,78.27,-0.55,179800,{"date":2390,"open":2391,"high":2392,"low":875,"close":857,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":857},"2025-06-10",77.5,78.77,1.2,1.55,227900,{"date":2397,"open":989,"high":1049,"low":2398,"close":2391,"change":308,"percent_change":2139,"volume":2399,"transactions":9,"vwap":2391},"2025-06-09",76.17,226200,{"date":2401,"open":1072,"high":2402,"low":2403,"close":1925,"change":360,"percent_change":1205,"volume":2404,"transactions":9,"vwap":1925},"2025-06-06",77.79,76.49,119800,{"date":2406,"open":2407,"high":2408,"low":1254,"close":2409,"change":1213,"percent_change":869,"volume":2410,"transactions":9,"vwap":2409},"2025-06-05",76.81,77.38,77.12,138800,{"date":2412,"open":867,"high":2413,"low":2414,"close":1248,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1248},"2025-06-04",78.029999,76.65,-1.74,-2.22,125500,{"date":2419,"open":2420,"high":2421,"low":952,"close":921,"change":1068,"percent_change":1893,"volume":2422,"transactions":9,"vwap":921},"2025-06-03",78.65,79.089996,143600,{"date":2424,"open":903,"high":2425,"low":2426,"close":2420,"change":898,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2420},"2025-06-02",79.25,78.040001,-0.28,141100,{"date":2430,"open":2431,"high":1146,"low":2432,"close":2433,"change":371,"percent_change":828,"volume":1320,"transactions":9,"vwap":2433},"2025-05-30",78.78,78.63,78.87,{"date":2435,"open":952,"high":910,"low":2307,"close":857,"change":307,"percent_change":1650,"volume":2436,"transactions":9,"vwap":857},"2025-05-29",232500,{"date":2438,"open":850,"high":2439,"low":982,"close":2440,"change":1911,"percent_change":254,"volume":2441,"transactions":9,"vwap":2440},"2025-05-28",79.61,77.98,188100,{"date":2443,"open":1161,"high":911,"low":2276,"close":850,"change":202,"percent_change":699,"volume":2444,"transactions":9,"vwap":850},"2025-05-27",256700,{"date":2446,"open":2447,"high":2433,"low":896,"close":2349,"change":500,"percent_change":157,"volume":2448,"transactions":9,"vwap":2349},"2025-05-23",78.22,166700,{"date":2450,"open":2298,"high":2451,"low":1253,"close":895,"change":648,"percent_change":1567,"volume":2452,"transactions":9,"vwap":895},"2025-05-22",78.4,205500,{"date":2454,"open":850,"high":850,"low":2455,"close":2456,"change":718,"percent_change":1494,"volume":2457,"transactions":9,"vwap":2456},"2025-05-21",77.82,78.43,155400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1911,"percent_change":338,"volume":2464,"transactions":9,"vwap":2463},"2025-05-20",79.94,80.18,79.21,79.31,127700,{"date":2466,"open":1153,"high":2467,"low":2468,"close":2469,"change":328,"percent_change":1000,"volume":2470,"transactions":9,"vwap":2469},"2025-05-19",80.42,78.57,80.22,212400,{"date":2472,"open":2473,"high":928,"low":905,"close":2474,"change":862,"percent_change":2191,"volume":2475,"transactions":9,"vwap":2474},"2025-05-16",77.96,79.58,246700,{"date":2477,"open":1043,"high":1177,"low":1930,"close":2455,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2455},"2025-05-15",2.57,3.42,209300,{"date":2482,"open":2290,"high":2483,"low":2484,"close":2123,"change":1850,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2123},"2025-05-14",76.33,74.11,-1.18,285300,{"date":2488,"open":2489,"high":2451,"low":2289,"close":2490,"change":2491,"percent_change":1123,"volume":2492,"transactions":9,"vwap":2490},"2025-05-13",78.12,76.15,-2.02,218300,{"date":2494,"open":2495,"high":2495,"low":2304,"close":2305,"change":2496,"percent_change":1123,"volume":2497,"transactions":9,"vwap":2305},"2025-05-12",80.14,-2.07,381000,{"date":2499,"open":2500,"high":2501,"low":1229,"close":2502,"change":1115,"percent_change":413,"volume":2503,"transactions":9,"vwap":2502},"2025-05-09",80.059998,80.56,80.24,177100,{"date":2505,"open":2506,"high":786,"low":2507,"close":1136,"change":307,"percent_change":72,"volume":2508,"transactions":9,"vwap":1136},"2025-05-08",81.68,79.9,270500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":338,"percent_change":2114,"volume":2515,"transactions":9,"vwap":2514},"2025-05-07",80.83,80.86,79.48,79.6,195000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":853,"volume":2523,"transactions":9,"vwap":2521},"2025-05-06",80.07,81.31,79.66,80.73,0.85,195600,{"date":2525,"open":2526,"high":2526,"low":2425,"close":919,"change":819,"percent_change":648,"volume":2527,"transactions":9,"vwap":919},"2025-05-05",80.27,126000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1727,"percent_change":1666,"volume":2534,"transactions":9,"vwap":2533},"2025-05-02",80.13,80.43,79.38,80.040001,186000,{"date":2536,"open":2537,"high":2537,"low":2425,"close":2538,"change":923,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-01",80.9,80.28,-1.02,193500,{"date":2542,"open":2543,"high":2544,"low":1229,"close":2545,"change":1015,"percent_change":2359,"volume":2546,"transactions":9,"vwap":2545},"2025-04-30",81.33,81.43,81.11,338300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-04-29",79.080002,80.69,78.76,80.65,1.67,2.11,274800,{"date":2557,"open":921,"high":2558,"low":2355,"close":2558,"change":876,"percent_change":1819,"volume":2559,"transactions":9,"vwap":2558},"2025-04-28",78.98,173700,{"date":2561,"open":1129,"high":1129,"low":2294,"close":2562,"change":1910,"percent_change":678,"volume":2563,"transactions":9,"vwap":2562},"2025-04-25",78.69,180100,{"date":2565,"open":2566,"high":209,"low":1168,"close":2532,"change":1451,"percent_change":1911,"volume":2567,"transactions":9,"vwap":2532},"2025-04-24",80.41,219800,{"date":2569,"open":191,"high":2570,"low":2571,"close":849,"change":286,"percent_change":2271,"volume":2572,"transactions":9,"vwap":849},"2025-04-23",81.22,78.51,222800,{"date":184,"open":2574,"high":2575,"low":2469,"close":2576,"change":2577,"percent_change":956,"volume":2578,"transactions":9,"vwap":2576},80.51,81.52,81.3,0.79,310300]