[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKH":3,"homepage-market-summary":35,"stock-historical-BKH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BKH","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},"Black Hills Corporation","NYSE",null,"ELECTRIC SERVICES","Black Hills Corp is a U.S.-based energy company that operates through its Electric Utilities and Gas Utilities segment. These segments operate in states in the Midwest and mountain regions in the U.S. The company's customers include residential, commercial, industrial, and municipal consumers. These customers are residential. Black Hills derives the majority of its revenue from its utility business group, specifically from gas utilities.","2,795","Rapid City, SD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.9628,2.812,"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},70.96,70.61,71.99,70.53,70.14,0.82,1.17,804138.84292,20494,71.0973,78.69,59.77,973294.994503004,59.1,13509,{"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":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},55.49,847681,309403543.620254,16.73,"2025-04-22",[187,188,197,208,219,228,238,248,259,269,279,290,300,308,319,327,337,348,358,368,378,388,399,409,420,430,441,450,461,471,481,490,499,510,521,529,538,548,559,568,578,586,594,603,612,623,632,643,652,662,671,682,693,702,712,720,728,734,741,748,757,761,769,775,783,790,797,805,813,821,827,833,840,848,852,861,869,877,884,891,897,905,913,920,928,934,940,948,952,959,966,972,979,983,990,996,1004,1011,1017,1020,1026,1033,1040,1048,1054,1060,1065,1072,1078,1083,1089,1094,1101,1107,1112,1118,1125,1132,1140,1148,1156,1161,1167,1172,1180,1186,1193,1200,1209,1217,1224,1231,1240,1248,1254,1262,1270,1278,1284,1288,1293,1300,1305,1314,1318,1324,1330,1335,1342,1349,1354,1358,1363,1368,1375,1379,1384,1389,1393,1399,1404,1408,1413,1418,1421,1428,1436,1439,1445,1450,1453,1459,1465,1468,1473,1478,1484,1488,1492,1496,1502,1509,1515,1521,1525,1531,1538,1545,1553,1560,1564,1570,1574,1582,1588,1595,1602,1609,1616,1621,1627,1631,1637,1641,1646,1650,1656,1661,1667,1673,1677,1682,1688,1692,1696,1700,1704,1707,1712,1716,1720,1725,1732,1735,1740,1747,1753,1761,1768,1775,1782,1788,1794,1802,1808,1815,1822,1830,1837,1844,1853,1860,1867,1873,1880,1887,1895,1902,1909,1916,1923,1928,1935,1942,1948,1955,1963,1971,1977,1984,1990,1995,2001,2008,2013,2019,2025,2031,2038,2043,2050,2056,2062,2068,2073,2079,2084,2088,2091,2098,2106,2114,2120,2124,2130,2136,2141,2147,2152,2157,2162,2167,2171,2177,2185,2192,2200,2207,2215,2221,2228,2234,2238,2245,2250,2255,2262,2267,2273,2280,2287,2292,2298,2305,2312,2318,2325,2331,2336,2342,2350,2358,2365,2371,2378,2383,2388,2395,2401,2406,2413,2420,2425,2429,2434,2440,2446,2452,2459,2464,2470,2477,2483,2489,2494,2499,2504,2507,2515,2521,2526,2532,2536,2544,2549,2557,2563,2567,2572,2576,2582,2586,2592,2598,2604],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":112,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",69.62,70.46,68.77,0.09,901724.596377,23834,69.9598,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",70.62,70.765,69.98,70.08,-0.19,-0.27,1050868.756288,22878,70.1874,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",69.56,70.52,69.18,70.27,0.54,0.77,863505.913102,20935,70.031,{"date":220,"open":23,"high":23,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",67.54,69.73,-0.73,-1.04,1708291.333474,33231,69.4572,{"date":229,"open":230,"high":231,"low":232,"close":191,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",70.11,70.86,69.61,0.53,0.76,1864515.263637,30722,70.4339,{"date":239,"open":211,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",70.75,69.69,69.93,-0.58,-0.82,890396.920026,21439,70.0088,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",71.34,71.46,70.43,70.51,-1.26,-1.76,953845.467517,24120,70.7087,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":203,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",71.96,73.46,71.49,71.77,-0.26,1158128.954956,23337,72.2551,{"date":270,"open":271,"high":272,"low":273,"close":261,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",72.8,73.41,71.38,1.51,2.14,1181027.085697,28484,72.3631,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",70.89,71.145,69.78,70.45,-0.87,-1.22,2048423.305199,21584,70.4904,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":25,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",70.69,71.93,70.49,71.32,1.16,997598.182845,21460,71.4226,{"date":301,"open":302,"high":303,"low":230,"close":304,"change":214,"percent_change":215,"volume":305,"transactions":306,"vwap":307},"2026-09-16",70.26,71.16,70.5,714657.214864,18531,70.562,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",70.74,70.8,69.29,69.96,-0.66,-0.93,992826.442363,21371,70.1479,{"date":320,"open":251,"high":321,"low":23,"close":199,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",71.625,-0.68,-0.95,743355.776258,15434,70.8778,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",72.83,72.88,71.3,-0.98,-1.36,1024664.865397,16835,71.5722,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",73.16,73.38,72.27,72.28,-0.54,-0.74,1021804.542274,18845,72.6178,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",74.39,72.66,72.82,-1.37,-1.85,665430.568009,14410,73.0122,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":87,"volume":365,"transactions":366,"vwap":367},"2026-09-08",73.2,74.76,73.1994,74.19,0.98,689065.657185,17008,74.2405,{"date":369,"open":329,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",73.62,72.75,73.21,-0.09,-0.12,716755.317634,13965,73.1656,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":364,"volume":385,"transactions":386,"vwap":387},"2026-09-03",72.98,73.555,72.53,73.3,0.71,1002316.553493,16130,73.2294,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",72.41,73.12,71.72,72.59,0.19,0.26,925425.703377,17959,72.674,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":51,"volume":406,"transactions":407,"vwap":408},"2026-09-01",71.94,72.63,71.66,72.4,0.72,594748.621125,15541,72.2189,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",72.25,72.325,71.22,71.68,-1.12,-1.54,789442.112266,13580,71.7001,{"date":421,"open":422,"high":423,"low":424,"close":271,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",73.87,73.97,72.47,-0.62,-0.84,600569.224149,14324,72.8775,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",73,73.695,72.58,73.42,-0.36,-0.49,605203.313366,15188,73.282,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":234,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",73.18,74.16,73.78,1.04,762352.156567,14871,73.6243,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",72.33,73.49,71.81,73.02,0.99,1.37,1045901.65589,16285,72.9283,{"date":462,"open":392,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",72.32,71.2,72.03,0.34,0.47,472510.842754,11192,71.8784,{"date":472,"open":435,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",73.66,71.62,71.69,-1.6,-2.18,742897.381908,16165,72.0222,{"date":482,"open":330,"high":483,"low":271,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",74.1,73.29,0.1,0.14,555046.614167,14421,73.6115,{"date":491,"open":492,"high":492,"low":393,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",73.83,73.19,0.04,0.05,984553.246833,19943,73.1799,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",73.14,74.06,73.0292,73.15,-0.24,-0.33,890685.783236,16327,73.4502,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",73.28,73.535,72.715,73.39,-0.9,-1.21,770348.979394,18635,73.2057,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":157,"percent_change":467,"volume":526,"transactions":527,"vwap":528},"2026-08-14",73.73,74.61,74.29,500118.042049,11963,74.3196,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":137,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",73.63,74.395,73.94,1.07,645766.240342,17894,73.9576,{"date":539,"open":540,"high":541,"low":542,"close":339,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",73.58,74.0604,73.01,-0.1,-0.14,657528.777957,17155,73.3434,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",73.8,74.23,72.86,73.26,-0.44,-0.6,631319.700305,18227,73.333,{"date":560,"open":561,"high":562,"low":542,"close":563,"change":323,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",74.21,74.82,73.7,-1.27,1058179.015764,21612,73.6731,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",71.98,75.31,74.65,1.9,2.61,900587.693966,20923,74.5415,{"date":579,"open":432,"high":580,"low":465,"close":371,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",73.69,1.03,1.44,1604584.465698,23510,72.8279,{"date":587,"open":341,"high":341,"low":588,"close":392,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",70.795,-0.52,-0.72,773887.024322,17412,71.4228,{"date":595,"open":596,"high":597,"low":211,"close":598,"change":107,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",71.48,72.415,72.24,1.42,910398.166184,19986,71.894,{"date":604,"open":464,"high":598,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",70.79,71.23,0.02,0.03,882604.528043,15628,71.3025,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",71.89,72.22,70.925,71.21,-1.02,-1.41,963624.346905,18751,71.3529,{"date":624,"open":493,"high":625,"low":22,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",73.6,72.23,-0.71,-0.97,538831.645371,14375,72.4697,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",74.78,74.965,72.71,72.94,-1.86,-2.49,769901.94775,19821,73.3598,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":486,"percent_change":394,"volume":649,"transactions":650,"vwap":651},"2026-07-28",74.93,75.99,74.74,74.8,615758.384775,15890,75.2474,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":426,"volume":659,"transactions":660,"vwap":661},"2026-07-27",75.16,75.681,74.45,74.66,-0.63,499161.384521,13378,74.8225,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":394,"percent_change":127,"volume":668,"transactions":669,"vwap":670},"2026-07-24",75.43,75.8425,74.89,75.29,696409.891505,18219,75.2663,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",74.13,75.4,73.89,75.1,0.12,0.16,421610.638597,13414,74.9745,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",74.69,75.106,74.07,74.98,0.68,0.92,501099.577285,15473,74.8121,{"date":694,"open":695,"high":696,"low":272,"close":697,"change":698,"percent_change":505,"volume":699,"transactions":700,"vwap":701},"2026-07-21",74.2,74.565,74.3,-0.18,579988.909465,15298,74.0665,{"date":703,"open":657,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",75.67,74.295,74.48,-0.13,-0.17,581556.044903,14328,74.7255,{"date":713,"open":714,"high":715,"low":716,"close":524,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":524},"2026-07-17",76.52,76.74,74.42,-1.2,-1.58,892800,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",74.35,75.92,75.81,1.6,2.16,929000,{"date":729,"open":674,"high":730,"low":731,"close":561,"change":732,"percent_change":255,"volume":733,"transactions":9,"vwap":561},"2026-07-15",75.64,74.15,-1.33,651100,{"date":735,"open":736,"high":737,"low":687,"close":738,"change":265,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-14",76.39,76.62,75.54,-0.34,708700,{"date":742,"open":664,"high":743,"low":744,"close":745,"change":746,"percent_change":137,"volume":747,"transactions":9,"vwap":745},"2026-07-13",76.4,75.38,75.8,0.59,808500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",73.95,75.77,73.37,75.21,1.93,2.63,965300,{"date":758,"open":352,"high":750,"low":352,"close":512,"change":152,"percent_change":759,"volume":760,"transactions":9,"vwap":512},"2026-07-09",0.52,982700,{"date":762,"open":763,"high":551,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",73.11,72.64,72.9,-0.35,-0.48,748400,{"date":770,"open":765,"high":525,"low":771,"close":772,"change":773,"percent_change":274,"volume":774,"transactions":9,"vwap":772},"2026-07-07",72.69,73.25,1.09,624600,{"date":776,"open":453,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",74.32,72.12,72.16,-1.63,-2.21,899300,{"date":784,"open":673,"high":524,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",73.24,73.79,0.15,0.2,934100,{"date":791,"open":792,"high":793,"low":540,"close":794,"change":795,"percent_change":618,"volume":796,"transactions":9,"vwap":794},"2026-07-01",74.54,74.9,73.64,-0.76,601700,{"date":798,"open":799,"high":571,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",75.11,74.31,74.4,-0.85,-1.13,688500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":224,"volume":812,"transactions":9,"vwap":810},"2026-06-29",75.37,75.59,74.099998,75.25,-0.79,940700,{"date":814,"open":815,"high":816,"low":647,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",74.94,76.3,76.040001,1.73,2.33,2010100,{"date":822,"open":823,"high":824,"low":809,"close":800,"change":825,"percent_change":739,"volume":826,"transactions":9,"vwap":800},"2026-06-25",74.99,75.059998,-0.25,507600,{"date":828,"open":444,"high":829,"low":830,"close":831,"change":405,"percent_change":364,"volume":832,"transactions":9,"vwap":831},"2026-06-24",74.68,73.56,74.56,616400,{"date":834,"open":835,"high":836,"low":402,"close":837,"change":689,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-23",73.27,73.93,73.84,1.26,741200,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",72.55,73.54,72.92,0.17,0.23,1169400,{"date":849,"open":850,"high":432,"low":454,"close":371,"change":384,"percent_change":456,"volume":851,"transactions":9,"vwap":371},"2026-06-18",72.31,1258300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",73.51,73.71,71.63,72.040001,-1.47,-2,1034300,{"date":862,"open":863,"high":864,"low":865,"close":854,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":854},"2026-06-16",74.24,74.46,72.52,-0.29,-0.39,869300,{"date":870,"open":871,"high":872,"low":873,"close":550,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":550},"2026-06-15",72.51,74.17,72.019997,0.3,0.41,861000,{"date":878,"open":879,"high":837,"low":614,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-12",71.97,73.5,1.72,2.4,763100,{"date":885,"open":886,"high":531,"low":414,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",73.13,71.78,-0.16,-0.22,1240200,{"date":892,"open":893,"high":424,"low":893,"close":401,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":401},"2026-06-10",69.59,4.16,6.14,2318400,{"date":898,"open":899,"high":432,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",72.089996,67.47,67.78,-4.41,-6.11,3640500,{"date":906,"open":907,"high":908,"low":614,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",72.42,73.36,72.19,-0.59,-0.81,1237300,{"date":914,"open":915,"high":435,"low":401,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",72.3,72.78,0.88,1.22,1107600,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",72.36,70.72,71.9,0.43,0.6,901500,{"date":929,"open":475,"high":785,"low":930,"close":931,"change":243,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-03",70.76,71.47,-0.8,1608700,{"date":935,"open":23,"high":404,"low":23,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",72.050003,1.63,2.31,953200,{"date":941,"open":452,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",72.67,70.39,70.42,-2.4,-3.3,997800,{"date":949,"open":553,"high":837,"low":636,"close":352,"change":204,"percent_change":950,"volume":951,"transactions":9,"vwap":352},"2026-05-29",-0.37,986900,{"date":953,"open":695,"high":954,"low":955,"close":956,"change":619,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-28",74.73,73.059998,73.089996,-1.89,612500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":265,"percent_change":766,"volume":965,"transactions":9,"vwap":964},"2026-05-27",74.64,75.15,74,74.5,724800,{"date":967,"open":968,"high":969,"low":363,"close":361,"change":467,"percent_change":970,"volume":971,"transactions":9,"vwap":361},"2026-05-26",74.47,75.12,0.63,450000,{"date":973,"open":974,"high":975,"low":272,"close":525,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":525},"2026-05-22",74.050003,74.7,0.13,0.18,626800,{"date":980,"open":981,"high":800,"low":443,"close":444,"change":147,"percent_change":925,"volume":982,"transactions":9,"vwap":444},"2026-05-21",73.4,722900,{"date":984,"open":985,"high":444,"low":986,"close":837,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":837},"2026-05-20",73.47,72.97,0.55,0.75,730000,{"date":991,"open":992,"high":993,"low":360,"close":484,"change":994,"percent_change":315,"volume":995,"transactions":9,"vwap":484},"2026-05-19",73.55,74.11,-0.69,733100,{"date":997,"open":855,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",74.86,73.45,73.98,1.14,1.57,1076800,{"date":1005,"open":1006,"high":1006,"low":401,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",73.48,72.84,-1.61,-2.16,1476900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":656,"change":132,"percent_change":214,"volume":1016,"transactions":9,"vwap":656},"2026-05-14",74.22,74.72,73.92,672100,{"date":1018,"open":580,"high":872,"low":380,"close":974,"change":825,"percent_change":739,"volume":1019,"transactions":9,"vwap":974},"2026-05-13",778900,{"date":1021,"open":1022,"high":722,"low":1023,"close":697,"change":1024,"percent_change":26,"volume":1025,"transactions":9,"vwap":697},"2026-05-12",73.67,73.080002,0.86,982800,{"date":1027,"open":730,"high":1028,"low":272,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-11",75.98,73.44,-1.79,-2.38,961300,{"date":1034,"open":1035,"high":1036,"low":793,"close":1037,"change":1038,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",75.5,75.9,75.23,0.01,763400,{"date":1041,"open":871,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",76.63,71.8,75.22,1.3,1.76,1275300,{"date":1049,"open":563,"high":1050,"low":765,"close":1015,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1015},"2026-05-06",74.49,0.08,0.11,1357900,{"date":1055,"open":969,"high":1056,"low":1057,"close":837,"change":78,"percent_change":1058,"volume":1059,"transactions":9,"vwap":837},"2026-05-05",75.48,73.74,-1.44,710200,{"date":1061,"open":1062,"high":1063,"low":836,"close":1062,"change":243,"percent_change":1064,"volume":768,"transactions":9,"vwap":1062},"2026-05-04",74.92,75.75,-0.77,{"date":1066,"open":1067,"high":1068,"low":998,"close":1035,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1035},"2026-05-01",75.3,76.45,0.21,0.28,776500,{"date":1073,"open":1074,"high":1075,"low":1074,"close":667,"change":364,"percent_change":1076,"volume":1077,"transactions":9,"vwap":667},"2026-04-30",74.34,75.51,1.32,932100,{"date":1079,"open":975,"high":1080,"low":1013,"close":800,"change":315,"percent_change":1081,"volume":1082,"transactions":9,"vwap":800},"2026-04-29",75.39,-1.24,661900,{"date":1084,"open":1085,"high":1086,"low":361,"close":1087,"change":607,"percent_change":608,"volume":1088,"transactions":9,"vwap":1087},"2026-04-28",76.019997,76.17,75.24,601800,{"date":1090,"open":524,"high":1091,"low":695,"close":1044,"change":1092,"percent_change":599,"volume":1093,"transactions":9,"vwap":1044},"2026-04-27",75.66,1.05,625100,{"date":1095,"open":1096,"high":1037,"low":1097,"close":872,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":872},"2026-04-24",74.33,74.040001,-0.5,-0.67,468500,{"date":1102,"open":443,"high":648,"low":1103,"close":1104,"change":275,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-23",72.68,74.67,2.95,635600,{"date":1108,"open":686,"high":1109,"low":1110,"close":382,"change":332,"percent_change":732,"volume":1111,"transactions":9,"vwap":382},"2026-04-22",74.080002,71.79,989300,{"date":1113,"open":1114,"high":1114,"low":785,"close":854,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":854},"2026-04-21",75.88,-2.09,-2.76,853700,{"date":1119,"open":1120,"high":1121,"low":1080,"close":1122,"change":1123,"percent_change":425,"volume":1124,"transactions":9,"vwap":1122},"2026-04-20",76.07,76.9,75.6,-0.47,621700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":795,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1120},"2026-04-17",76.72,76.81,75.55,-0.99,986600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":157,"volume":1139,"transactions":9,"vwap":1137},"2026-04-16",76.31,77.23,75.93,76.83,0.27,806500,{"date":1141,"open":1142,"high":30,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",76.65,75.97,76.56,-0.04,-0.05,1744100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":895,"volume":1155,"transactions":9,"vwap":1153},"2026-04-14",72.010002,77.25,71.12,76.6,4.43,3062600,{"date":1157,"open":531,"high":580,"low":1158,"close":1159,"change":780,"percent_change":781,"volume":1160,"transactions":9,"vwap":1159},"2026-04-13",71.71,72.17,730500,{"date":1162,"open":1163,"high":533,"low":908,"close":550,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":550},"2026-04-10",73.81,-0.21,-0.28,700300,{"date":1168,"open":563,"high":1169,"low":540,"close":1170,"change":394,"percent_change":395,"volume":1171,"transactions":9,"vwap":1170},"2026-04-09",74.59,74.010002,793700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1001,"volume":1179,"transactions":9,"vwap":1177},"2026-04-08",73.029999,73.99,72.5,73.82,0.83,958600,{"date":1181,"open":331,"high":695,"low":1182,"close":1183,"change":818,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-07",71.099998,72.99,2.43,1625600,{"date":1187,"open":292,"high":1188,"low":1189,"close":1190,"change":925,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-06",71.43,70.33,71.26,0.61,721200,{"date":1194,"open":1195,"high":1196,"low":232,"close":1197,"change":1198,"percent_change":87,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",70.099998,71,70.83,0.94,1121600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-01",69.25,70.71,69.16,69.89,0.48,0.69,985900,{"date":1210,"open":232,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-31",69.74,67.58,69.41,0.29,0.42,1032900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1215,"percent_change":1191,"volume":1223,"transactions":9,"vwap":1222},"2026-03-30",69.42,70.080002,68.76,69.12,843500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":846,"percent_change":466,"volume":1230,"transactions":9,"vwap":1229},"2026-03-27",68.23,69.050003,67.91,68.7,1492500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-26",68.62,69.3,68.24,68.47,-0.38,-0.55,722500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":874,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-25",69.15,69.48,68.42,68.85,0.44,599600,{"date":1249,"open":1228,"high":1250,"low":1251,"close":1252,"change":147,"percent_change":467,"volume":1253,"transactions":9,"vwap":1252},"2026-03-24",69.82,67.82,68.55,685900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1226,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1226},"2026-03-23",68.75,69.34,68.099998,0.39,0.57,869500,{"date":1263,"open":20,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",71.14,67.45,67.84,-3.08,-4.34,2513700,{"date":1271,"open":617,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-19",71.74,70.48,70.92,-0.41,-0.57,661100,{"date":1279,"open":1280,"high":1281,"low":283,"close":1282,"change":265,"percent_change":436,"volume":1283,"transactions":9,"vwap":1282},"2026-03-18",71.24,71.37,71.33,1113600,{"date":1285,"open":598,"high":342,"low":606,"close":1286,"change":374,"percent_change":708,"volume":1287,"transactions":9,"vwap":1286},"2026-03-17",71.59,629200,{"date":1289,"open":360,"high":360,"low":1290,"close":1158,"change":1291,"percent_change":224,"volume":1292,"transactions":9,"vwap":1158},"2026-03-16",71.52,-0.75,736700,{"date":1294,"open":1158,"high":1295,"low":311,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-13",73.07,72.46,1.81,2.56,1298600,{"date":1301,"open":232,"high":1158,"low":1302,"close":1303,"change":759,"percent_change":164,"volume":1304,"transactions":9,"vwap":1303},"2026-03-12",69.010002,70.65,944800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-11",70.97,71.44,70.029999,70.13,-1.09,-1.53,785200,{"date":1315,"open":261,"high":434,"low":1182,"close":413,"change":732,"percent_change":1316,"volume":1317,"transactions":9,"vwap":413},"2026-03-10",-1.83,723000,{"date":1319,"open":484,"high":1320,"low":596,"close":842,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":842},"2026-03-09",73.43,-0.96,-1.31,993400,{"date":1325,"open":1326,"high":675,"low":463,"close":854,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":854},"2026-03-06",73.68,-0.78,-1.05,928300,{"date":1331,"open":645,"high":1332,"low":992,"close":525,"change":858,"percent_change":1333,"volume":1334,"transactions":9,"vwap":525},"2026-03-05",75.19,-1.94,916500,{"date":1336,"open":551,"high":1337,"low":955,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-04",75.83,75.76,1.46,1.97,1236400,{"date":1343,"open":1344,"high":1345,"low":454,"close":697,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":697},"2026-03-03",72.73,74.51,0.81,1.1,701900,{"date":1350,"open":515,"high":1351,"low":637,"close":453,"change":708,"percent_change":1352,"volume":1353,"transactions":9,"vwap":453},"2026-03-02",74.36,-0.23,767800,{"date":1355,"open":1326,"high":1356,"low":908,"close":473,"change":708,"percent_change":1352,"volume":1357,"transactions":9,"vwap":473},"2026-02-27",74.37,710700,{"date":1359,"open":1360,"high":974,"low":1023,"close":492,"change":875,"percent_change":1361,"volume":1362,"transactions":9,"vwap":492},"2026-02-26",73.52,0.56,787000,{"date":1364,"open":1326,"high":445,"low":1365,"close":435,"change":1366,"percent_change":1275,"volume":1367,"transactions":9,"vwap":435},"2026-02-25",72.6,-0.3,583900,{"date":1369,"open":843,"high":1370,"low":915,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-24",73.76,73.72,0.24,0.33,753700,{"date":1376,"open":835,"high":1377,"low":352,"close":1006,"change":976,"percent_change":977,"volume":1378,"transactions":9,"vwap":1006},"2026-02-23",74.55,783000,{"date":1380,"open":1360,"high":1360,"low":907,"close":1381,"change":395,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-20",73.35,0.36,781300,{"date":1385,"open":1386,"high":1109,"low":1387,"close":956,"change":607,"percent_change":608,"volume":1388,"transactions":9,"vwap":956},"2026-02-19",73.32,72.35,1154800,{"date":1390,"open":752,"high":829,"low":1391,"close":1295,"change":1098,"percent_change":322,"volume":1392,"transactions":9,"vwap":1295},"2026-02-18",73.050003,1587600,{"date":1394,"open":686,"high":1395,"low":435,"close":1396,"change":767,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-17",75.14,73.57,-0.65,1409300,{"date":1400,"open":956,"high":551,"low":956,"close":974,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":974},"2026-02-13",0.84,1.15,925500,{"date":1405,"open":391,"high":1109,"low":1406,"close":372,"change":926,"percent_change":1178,"volume":1407,"transactions":9,"vwap":372},"2026-02-12",72.48,1219200,{"date":1409,"open":382,"high":340,"low":1410,"close":1411,"change":1069,"percent_change":1214,"volume":1412,"transactions":9,"vwap":1411},"2026-02-11",72.13,72.61,1120600,{"date":1414,"open":474,"high":1411,"low":1415,"close":404,"change":689,"percent_change":1416,"volume":1417,"transactions":9,"vwap":404},"2026-02-10",71.35,1.29,1569800,{"date":1419,"open":779,"high":342,"low":252,"close":596,"change":244,"percent_change":803,"volume":1420,"transactions":9,"vwap":596},"2026-02-09",957300,{"date":1422,"open":1423,"high":1424,"low":342,"close":915,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":915},"2026-02-06",75,75.87,-2.14,-2.87,1063500,{"date":1429,"open":864,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-05",75.49,73.65,74.44,0.7,0.95,1184100,{"date":1437,"open":1377,"high":823,"low":886,"close":1057,"change":1366,"percent_change":1275,"volume":1438,"transactions":9,"vwap":1057},"2026-02-04",1350300,{"date":1440,"open":402,"high":673,"low":1441,"close":1097,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1097},"2026-02-03",72,1.58,2.18,1165900,{"date":1446,"open":553,"high":1447,"low":1448,"close":1296,"change":589,"percent_change":627,"volume":1449,"transactions":9,"vwap":1296},"2026-02-02",73.33,72.099998,1428000,{"date":1451,"open":842,"high":835,"low":1043,"close":380,"change":845,"percent_change":846,"volume":1452,"transactions":9,"vwap":380},"2026-01-30",1663600,{"date":1454,"open":922,"high":1455,"low":1448,"close":1456,"change":1457,"percent_change":72,"volume":1458,"transactions":9,"vwap":1456},"2026-01-29",73.17,72.81,0.65,1196200,{"date":1460,"open":1396,"high":540,"low":1461,"close":779,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":779},"2026-01-28",71.82,-1.46,-1.98,1190500,{"date":1466,"open":1295,"high":551,"low":393,"close":370,"change":1198,"percent_change":1416,"volume":1467,"transactions":9,"vwap":370},"2026-01-27",883300,{"date":1469,"open":909,"high":1470,"low":264,"close":1103,"change":51,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1103},"2026-01-26",73.019997,1.4,991900,{"date":1474,"open":452,"high":1475,"low":1152,"close":414,"change":1476,"percent_change":628,"volume":1477,"transactions":9,"vwap":414},"2026-01-23",72.57,-0.7,1412000,{"date":1479,"open":262,"high":1480,"low":915,"close":1481,"change":516,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-22",73.77,72.38,-1.23,849600,{"date":1485,"open":1486,"high":1360,"low":598,"close":512,"change":234,"percent_change":1092,"volume":1487,"transactions":9,"vwap":512},"2026-01-21",72.89,657900,{"date":1489,"open":765,"high":835,"low":1490,"close":865,"change":244,"percent_change":415,"volume":1491,"transactions":9,"vwap":865},"2026-01-20",71.76,572900,{"date":1493,"open":393,"high":908,"low":411,"close":1494,"change":788,"percent_change":1138,"volume":1495,"transactions":9,"vwap":1494},"2026-01-16",73.34,928100,{"date":1497,"open":1498,"high":445,"low":1498,"close":501,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":501},"2026-01-15",72.07,1.06,1.47,755600,{"date":1503,"open":1197,"high":615,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-14",70.59,72.080002,1.35,1.91,758100,{"date":1510,"open":1511,"high":1490,"low":1512,"close":1513,"change":976,"percent_change":977,"volume":1514,"transactions":9,"vwap":1513},"2026-01-13",70.63,70.29,70.73,811500,{"date":1516,"open":1517,"high":1518,"low":24,"close":1519,"change":374,"percent_change":708,"volume":1520,"transactions":9,"vwap":1519},"2026-01-12",70.56,71.67,70.6,519600,{"date":1522,"open":1523,"high":1150,"low":242,"close":923,"change":1123,"percent_change":314,"volume":1524,"transactions":9,"vwap":923},"2026-01-09",71.41,994500,{"date":1526,"open":1158,"high":1527,"low":1528,"close":1529,"change":223,"percent_change":618,"volume":1530,"transactions":9,"vwap":1529},"2026-01-08",72.91,70.050003,71.19,1619100,{"date":1532,"open":1533,"high":879,"low":212,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-07",69.58,71.92,2.53,3.65,2053300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":607,"percent_change":608,"volume":1544,"transactions":9,"vwap":1543},"2026-01-06",69.040001,69.54,68.68,69.39,694400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1165,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-05",69.4,69.75,68.34,69.37,-0.4,637900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":846,"percent_change":1373,"volume":1559,"transactions":9,"vwap":1558},"2026-01-02",69.27,70,68.52,69.65,738300,{"date":1561,"open":1562,"high":24,"low":1257,"close":1219,"change":708,"percent_change":505,"volume":1563,"transactions":9,"vwap":1219},"2025-12-31",69.6,540400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":893,"change":888,"percent_change":1352,"volume":1569,"transactions":9,"vwap":893},"2025-12-30",69.94,69.97,69.33,489100,{"date":1571,"open":1572,"high":24,"low":1257,"close":1548,"change":1246,"percent_change":970,"volume":1573,"transactions":9,"vwap":1548},"2025-12-29",69.49,558500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":544,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-26",69.44,69.85,68.89,69.31,-0.2,456700,{"date":1583,"open":1533,"high":1533,"low":1584,"close":1585,"change":1586,"percent_change":214,"volume":1587,"transactions":9,"vwap":1585},"2025-12-24",68.93,69.45,0.37,249600,{"date":1589,"open":1256,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":147,"volume":1594,"transactions":9,"vwap":1592},"2025-12-23",69.47,68.45,69.080002,0.22,519300,{"date":1596,"open":1597,"high":1222,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-22",67.37,68.86,1.36,2.01,781800,{"date":1603,"open":1584,"high":1555,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-19",67.25,67.5,-1.43,-2.07,2451900,{"date":1610,"open":311,"high":1611,"low":1612,"close":1584,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1584},"2025-12-18",70.87,68.84,-1.66,-2.35,1650200,{"date":1617,"open":303,"high":303,"low":222,"close":1504,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1504},"2025-12-17",-0.08,-0.11,1251800,{"date":1622,"open":1623,"high":1623,"low":21,"close":1624,"change":1625,"percent_change":1333,"volume":1626,"transactions":9,"vwap":1624},"2025-12-16",72.44,70.67,-1.4,992600,{"date":1628,"open":1527,"high":432,"low":20,"close":1498,"change":1629,"percent_change":1064,"volume":1630,"transactions":9,"vwap":1498},"2025-12-15",-0.56,1125300,{"date":1632,"open":1633,"high":956,"low":779,"close":402,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":402},"2025-12-12",72.21,0.64,0.89,1141100,{"date":1638,"open":1639,"high":942,"low":617,"close":22,"change":137,"percent_change":1347,"volume":1640,"transactions":9,"vwap":22},"2025-12-11",71.39,1209300,{"date":1642,"open":304,"high":1643,"low":1644,"close":617,"change":1207,"percent_change":364,"volume":1645,"transactions":9,"vwap":617},"2025-12-10",71.28,70.35,805200,{"date":1647,"open":1648,"high":331,"low":1556,"close":211,"change":132,"percent_change":1260,"volume":1649,"transactions":9,"vwap":211},"2025-12-09",70.2,747900,{"date":1651,"open":1652,"high":1513,"low":1653,"close":1654,"change":977,"percent_change":395,"volume":1655,"transactions":9,"vwap":1654},"2025-12-08",70.040001,69.57,70.12,866400,{"date":1657,"open":1658,"high":1659,"low":1547,"close":1566,"change":543,"percent_change":544,"volume":1660,"transactions":9,"vwap":1566},"2025-12-05",69.99,70.23,825300,{"date":1662,"open":1196,"high":1663,"low":1556,"close":1652,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1652},"2025-12-04",71.18,-1.11,-1.56,984000,{"date":1668,"open":1150,"high":1406,"low":1669,"close":1670,"change":1671,"percent_change":802,"volume":1672,"transactions":9,"vwap":1670},"2025-12-03",70.68,71.15,-0.61,1220900,{"date":1674,"open":1675,"high":1007,"low":263,"close":1490,"change":1476,"percent_change":628,"volume":1676,"transactions":9,"vwap":1490},"2025-12-02",72.74,1179800,{"date":1678,"open":504,"high":370,"low":1679,"close":1296,"change":732,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1296},"2025-12-01",72.2,-1.8,1293200,{"date":1683,"open":772,"high":1684,"low":1685,"close":786,"change":1686,"percent_change":1347,"volume":1687,"transactions":9,"vwap":786},"2025-11-28",74.019997,72.93,0.8,952600,{"date":1689,"open":1441,"high":1470,"low":1043,"close":1183,"change":51,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1183},"2025-11-26",1.39,1402800,{"date":1693,"open":1182,"high":778,"low":1611,"close":22,"change":1635,"percent_change":1694,"volume":1695,"transactions":9,"vwap":22},"2025-11-25",1.25,1011800,{"date":1697,"open":1698,"high":1639,"low":1562,"close":1182,"change":581,"percent_change":1500,"volume":1699,"transactions":9,"vwap":1182},"2025-11-24",70.07,1346300,{"date":1701,"open":304,"high":292,"low":1702,"close":1698,"change":1051,"percent_change":1052,"volume":1703,"transactions":9,"vwap":1698},"2025-11-21",69.77,1180400,{"date":1705,"open":1652,"high":1158,"low":242,"close":1658,"change":874,"percent_change":925,"volume":1706,"transactions":9,"vwap":1658},"2025-11-20",1801900,{"date":1708,"open":1709,"high":1710,"low":1533,"close":241,"change":555,"percent_change":802,"volume":1711,"transactions":9,"vwap":241},"2025-11-19",70.32,70.94,1224400,{"date":1713,"open":283,"high":292,"low":210,"close":1512,"change":988,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1512},"2025-11-18",1.08,1346400,{"date":1717,"open":1718,"high":211,"low":1204,"close":1541,"change":1551,"percent_change":1276,"volume":1719,"transactions":9,"vwap":1541},"2025-11-17",69.32,1607600,{"date":1721,"open":1556,"high":464,"low":1722,"close":1566,"change":436,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1566},"2025-11-14",68.59,-0.51,1657900,{"date":1726,"open":1727,"high":879,"low":1309,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-13",71.83,70.3,-1.87,-2.59,1635800,{"date":1733,"open":1441,"high":615,"low":1282,"close":1159,"change":977,"percent_change":127,"volume":1734,"transactions":9,"vwap":1159},"2025-11-12",1615000,{"date":1736,"open":1190,"high":873,"low":1737,"close":22,"change":1024,"percent_change":1738,"volume":1739,"transactions":9,"vwap":22},"2025-11-11",70.9,1.21,2045100,{"date":1741,"open":1742,"high":250,"low":241,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-10",69.72,71.13,1.41,2.02,1787400,{"date":1748,"open":1749,"high":284,"low":1750,"close":1742,"change":1340,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1742},"2025-11-07",68.5,67.99,2.91,1994400,{"date":1754,"open":1755,"high":1749,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-06",65.2,64.74,67.75,3,4.63,1842700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":976,"percent_change":788,"volume":1767,"transactions":9,"vwap":1766},"2025-11-05",64.7,65.050003,64.34,64.75,786000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":988,"percent_change":26,"volume":1774,"transactions":9,"vwap":1773},"2025-11-04",63.99,64.78,63.79,64.62,584400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1246,"percent_change":1207,"volume":1781,"transactions":9,"vwap":1780},"2025-11-03",63.09,63.88,62.27,63.87,666300,{"date":1783,"open":1784,"high":1778,"low":1785,"close":1786,"change":889,"percent_change":766,"volume":1787,"transactions":9,"vwap":1786},"2025-10-31",63.49,62.66,63.43,1237400,{"date":1789,"open":1772,"high":1790,"low":1791,"close":1792,"change":374,"percent_change":203,"volume":1793,"transactions":9,"vwap":1792},"2025-10-30",64.64,63.36,63.65,637200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":718,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-29",65.19,65.4,63.54,63.77,-2.42,762600,{"date":1803,"open":1804,"high":1804,"low":1755,"close":1805,"change":1276,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-28",66,65.35,-0.86,911500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":505,"percent_change":436,"volume":1814,"transactions":9,"vwap":1813},"2025-10-27",65.78,66.14,65.18,65.92,720700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":384,"percent_change":1714,"volume":1821,"transactions":9,"vwap":1820},"2025-10-24",65.75,66.26,65.31,66.16,783300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":788,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-23",65.5,65.74,64.67,65.45,0.31,1048600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":688,"percent_change":1092,"volume":1836,"transactions":9,"vwap":1835},"2025-10-22",64.94,65.43,64.17,65.25,727600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":265,"percent_change":1551,"volume":1843,"transactions":9,"vwap":1842},"2025-10-21",64.65,64.97,64.39,64.57,643600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-20",63.33,64.9,63.22,64.83,1.74,2.76,983700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1777,"change":1207,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1777},"2025-10-17",62.45,63.11,62.099998,1.11,991200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":466,"percent_change":987,"volume":1866,"transactions":9,"vwap":1865},"2025-10-16",62.060001,62.72,61.85,62.4,1414500,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1862,"change":107,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1862},"2025-10-15",61.099998,62.19,1.65,925700,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":107,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-14",59.95,61.32,61.049999,1.68,560900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1237,"percent_change":658,"volume":1886,"transactions":9,"vwap":1885},"2025-10-13",60.36,60.83,59.91,60.040001,373800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":658,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-10",61.26,61.56,60.37,60.42,-1.03,377000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1877,"change":223,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1877},"2025-10-09",61.98,62.11,60.98,-1.18,555100,{"date":1903,"open":1904,"high":1905,"low":1869,"close":1906,"change":1361,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-08",61.53,61.8,61.78,0.91,484100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1433,"percent_change":296,"volume":1915,"transactions":9,"vwap":1914},"2025-10-07",60.51,61.28,60.39,61.22,403700,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":157,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-06",60.15,60.67,60.52,0.58,316600,{"date":1924,"open":1925,"high":1920,"low":31,"close":1926,"change":875,"percent_change":1207,"volume":1927,"transactions":9,"vwap":1926},"2025-10-03",59.83,60.17,476700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":223,"percent_change":517,"volume":1934,"transactions":9,"vwap":1933},"2025-10-02",60.18,60.31,59.33,59.76,682200,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1030,"volume":1941,"transactions":9,"vwap":1939},"2025-10-01",61.64,60.43,60.49,-1.1,408100,{"date":1943,"open":1944,"high":1945,"low":1899,"close":1946,"change":467,"percent_change":215,"volume":1947,"transactions":9,"vwap":1946},"2025-09-30",61.25,61.75,61.59,553800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1069,"percent_change":466,"volume":1954,"transactions":9,"vwap":1953},"2025-09-29",60.93,61.24,60.6,61.12,649800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1635,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-26",60.25,60.95,60.11,60.91,1.48,399800,{"date":1964,"open":1957,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-25",60.63,59.69,60.02,-0.02,-0.03,646100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1885,"change":214,"percent_change":1907,"volume":1976,"transactions":9,"vwap":1885},"2025-09-24",59.46,60.13,59.37,507400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1921,"percent_change":364,"volume":1983,"transactions":9,"vwap":1982},"2025-09-23",58.8,59.61,58.71,59.5,341200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1828,"percent_change":233,"volume":1569,"transactions":9,"vwap":1989},"2025-09-22",58.75,59.15,58.65,58.92,{"date":1991,"open":1989,"high":1989,"low":1992,"close":1993,"change":543,"percent_change":708,"volume":1994,"transactions":9,"vwap":1993},"2025-09-19",58.32,58.61,888800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1981,"change":1593,"percent_change":152,"volume":2000,"transactions":9,"vwap":1981},"2025-09-18",58.26,59.099998,58.099998,446300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":787,"percent_change":395,"volume":2007,"transactions":9,"vwap":2006},"2025-09-17",58.57,59,58.29,58.49,669600,{"date":2009,"open":2010,"high":1973,"low":1997,"close":2011,"change":1664,"percent_change":1729,"volume":2012,"transactions":9,"vwap":2011},"2025-09-16",59.17,58.34,562800,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":112,"percent_change":485,"volume":2018,"transactions":9,"vwap":2017},"2025-09-15",59.22,59.78,59.45,439800,{"date":2020,"open":2021,"high":1973,"low":2022,"close":2023,"change":1969,"percent_change":1146,"volume":2024,"transactions":9,"vwap":2023},"2025-09-12",59.2,59.0099983,59.39,338100,{"date":2026,"open":2027,"high":2017,"low":2028,"close":2029,"change":1433,"percent_change":65,"volume":2030,"transactions":9,"vwap":2029},"2025-09-11",58.79,58.45,59.42,468100,{"date":2032,"open":2003,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":677,"volume":2037,"transactions":9,"vwap":2035},"2025-09-10",58.96,58.25,58.72,0.07,359100,{"date":2039,"open":2005,"high":2040,"low":2041,"close":1988,"change":394,"percent_change":1373,"volume":2042,"transactions":9,"vwap":1988},"2025-09-09",58.84,58.060001,425700,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":1482,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-08",59.57,58.22,58.46,-2.06,383000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1966,"change":976,"percent_change":1593,"volume":2055,"transactions":9,"vwap":1966},"2025-09-05",59.7,59.98,59.41,429500,{"date":2057,"open":2058,"high":1967,"low":2059,"close":2060,"change":1052,"percent_change":394,"volume":2061,"transactions":9,"vwap":2060},"2025-09-04",59.86,59.029999,59.56,641700,{"date":2063,"open":2064,"high":1966,"low":2065,"close":2017,"change":203,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2017},"2025-09-03",59.3,59.11,-0.32,438000,{"date":2069,"open":2017,"high":1885,"low":2070,"close":2071,"change":708,"percent_change":1165,"volume":2072,"transactions":9,"vwap":2071},"2025-09-02",59.12,59.64,550400,{"date":2074,"open":2075,"high":1974,"low":2076,"close":2077,"change":2036,"percent_change":677,"volume":2078,"transactions":9,"vwap":2077},"2025-08-29",59.8,59.67,59.81,565300,{"date":2080,"open":2081,"high":2081,"low":2052,"close":2082,"change":243,"percent_change":1321,"volume":2083,"transactions":9,"vwap":2082},"2025-08-28",60.45,59.74,452700,{"date":2085,"open":2082,"high":1882,"low":2045,"close":2086,"change":1361,"percent_change":1198,"volume":2087,"transactions":9,"vwap":2086},"2025-08-27",60.32,546400,{"date":2089,"open":1957,"high":1938,"low":1933,"close":1933,"change":437,"percent_change":911,"volume":2090,"transactions":9,"vwap":1933},"2025-08-26",727900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1957,"change":811,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1957},"2025-08-25",60.89,61.0099983,60.22,-1.29,506100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1076,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-22",60.049999,61.13,60.0099983,61.040001,2.21,608100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":589,"volume":2113,"transactions":9,"vwap":2111},"2025-08-21",60,60.27,59.63,59.72,-0.31,1038500,{"date":2115,"open":1904,"high":2116,"low":2102,"close":2117,"change":426,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-20",62.14,60.029999,-1.38,1384800,{"date":2121,"open":1982,"high":1914,"low":1982,"close":2122,"change":759,"percent_change":1024,"volume":2123,"transactions":9,"vwap":2122},"2025-08-19",60.87,1326500,{"date":2125,"open":2126,"high":2127,"low":2109,"close":2128,"change":564,"percent_change":2048,"volume":2129,"transactions":9,"vwap":2128},"2025-08-18",60.94,61.21,60.35,893600,{"date":2131,"open":2132,"high":2133,"low":1877,"close":2134,"change":1038,"percent_change":607,"volume":2135,"transactions":9,"vwap":2134},"2025-08-15",61.61,61.87,61.62,1025300,{"date":2137,"open":2138,"high":2139,"low":1944,"close":2132,"change":976,"percent_change":1069,"volume":2140,"transactions":9,"vwap":2132},"2025-08-14",61.37,61.94,640800,{"date":2142,"open":2143,"high":1890,"low":2144,"close":2145,"change":467,"percent_change":215,"volume":2146,"transactions":9,"vwap":2145},"2025-08-13",61.029999,60.8,61.48,940400,{"date":2148,"open":2149,"high":1912,"low":2150,"close":2094,"change":970,"percent_change":446,"volume":2151,"transactions":9,"vwap":2094},"2025-08-12",60.55,60.2,606600,{"date":2153,"open":2126,"high":1877,"low":2154,"close":2155,"change":1098,"percent_change":244,"volume":2156,"transactions":9,"vwap":2155},"2025-08-11",60.19,60.38,576000,{"date":2158,"open":2128,"high":2159,"low":1926,"close":2160,"change":233,"percent_change":917,"volume":2161,"transactions":9,"vwap":2160},"2025-08-08",60.99,60.88,505400,{"date":2163,"open":2164,"high":2155,"low":1980,"close":2128,"change":1921,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2128},"2025-08-07",59.99,0.97,951100,{"date":2168,"open":2004,"high":2100,"low":1986,"close":31,"change":215,"percent_change":2169,"volume":2170,"transactions":9,"vwap":31},"2025-08-06",1.31,849100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2004,"change":677,"percent_change":788,"volume":2176,"transactions":9,"vwap":2004},"2025-08-05",58.85,59.07,58.68,825500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1499,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-04",57.9,59.080002,57.89,58.88,1.83,644200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":494,"percent_change":2036,"volume":2191,"transactions":9,"vwap":2190},"2025-08-01",58,58.44,57.7,57.82,609600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":26,"volume":2199,"transactions":9,"vwap":2197},"2025-07-31",57.13,57.84,56.31,57.78,0.67,1008500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1921,"percent_change":581,"volume":2206,"transactions":9,"vwap":2205},"2025-07-30",56.55,57.76,56.46,57.11,1011900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":142,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-29",55.97,56.59,55.79,56.53,1.18,531400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":932,"percent_change":619,"volume":2220,"transactions":9,"vwap":2219},"2025-07-28",56.56,56.89,55.87,543900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":152,"percent_change":688,"volume":2227,"transactions":9,"vwap":2226},"2025-07-25",56.43,56.77,56.28,56.67,528900,{"date":2229,"open":2230,"high":2231,"low":42,"close":2232,"change":437,"percent_change":1806,"volume":2233,"transactions":9,"vwap":2232},"2025-07-24",56.78,56.85,56.29,525200,{"date":2235,"open":2236,"high":2041,"low":2202,"close":2230,"change":517,"percent_change":1115,"volume":2237,"transactions":9,"vwap":2230},"2025-07-23",58.0099983,761500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":152,"percent_change":142,"volume":2244,"transactions":9,"vwap":2243},"2025-07-22",57.61,58.41,57.58,57.99,551200,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2240,"change":137,"percent_change":457,"volume":2249,"transactions":9,"vwap":2240},"2025-07-21",56.83,57.97,502000,{"date":2251,"open":2252,"high":2253,"low":2230,"close":2247,"change":203,"percent_change":506,"volume":2254,"transactions":9,"vwap":2247},"2025-07-18",57.040001,57.4,421700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":112,"percent_change":1052,"volume":2261,"transactions":9,"vwap":2260},"2025-07-17",56.88,57.47,56.66,57.02,487900,{"date":2263,"open":2226,"high":2205,"low":2264,"close":2265,"change":132,"percent_change":384,"volume":2266,"transactions":9,"vwap":2265},"2025-07-16",56.41,56.96,537200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2217,"change":910,"percent_change":1893,"volume":2272,"transactions":9,"vwap":2217},"2025-07-15",57.09,57.19,56.44,806400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1593,"percent_change":1259,"volume":2279,"transactions":9,"vwap":2278},"2025-07-14",56.99,57.39,56.57,57.15,923900,{"date":2281,"open":2282,"high":2283,"low":2218,"close":2284,"change":243,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-11",57.18,57.51,56.93,-1.01,1032800,{"date":2288,"open":2204,"high":2289,"low":2290,"close":2283,"change":988,"percent_change":1076,"volume":2291,"transactions":9,"vwap":2283},"2025-07-10",57.79,56.45,643300,{"date":2293,"open":2212,"high":2294,"low":2295,"close":2296,"change":466,"percent_change":926,"volume":2297,"transactions":9,"vwap":2296},"2025-07-09",56.9,56.099998,56.76,518900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1968,"percent_change":1145,"volume":2304,"transactions":9,"vwap":2303},"2025-07-08",56.060001,56.64,55.82,56.42,604900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2271,"change":1123,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2271},"2025-07-07",56.91,57.099998,56.18,-0.83,528000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2307,"change":925,"percent_change":234,"volume":2317,"transactions":9,"vwap":2307},"2025-07-03",56.7,56.95,56.5,262800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1165,"percent_change":437,"volume":2324,"transactions":9,"vwap":2323},"2025-07-02",56.61,56.92,56.029999,56.48,491500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2296,"change":142,"percent_change":2213,"volume":2330,"transactions":9,"vwap":2296},"2025-07-01",55.94,57.24,55.83,803100,{"date":2332,"open":2333,"high":2309,"low":2334,"close":2295,"change":678,"percent_change":1214,"volume":2335,"transactions":9,"vwap":2295},"2025-06-30",55.93,55.5,598400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2327,"change":608,"percent_change":495,"volume":2341,"transactions":9,"vwap":2327},"2025-06-27",56.0099983,56.39,55.62,1037500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":127,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-26",55.63,56.049999,55.54,55.91,0.45,980400,{"date":2351,"open":2352,"high":2217,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-25",56.52,55.52,55.66,-1.16,-2.04,929300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":698,"percent_change":2066,"volume":2364,"transactions":9,"vwap":2363},"2025-06-24",56.81,57.17,56.69,56.82,392600,{"date":2366,"open":2322,"high":2205,"low":2367,"close":2368,"change":2369,"percent_change":2104,"volume":2370,"transactions":9,"vwap":2368},"2025-06-23",56,57,1.23,580900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1580,"percent_change":436,"volume":2377,"transactions":9,"vwap":2376},"2025-06-20",56.02,56.4,55.72,55.77,879500,{"date":2379,"open":2380,"high":2223,"low":2381,"close":2209,"change":374,"percent_change":1164,"volume":2382,"transactions":9,"vwap":2209},"2025-06-18",56.25,55.89,447100,{"date":2384,"open":2385,"high":2225,"low":181,"close":2386,"change":544,"percent_change":825,"volume":2387,"transactions":9,"vwap":2386},"2025-06-17",56.22,56.09,865500,{"date":2389,"open":2308,"high":2390,"low":2391,"close":2392,"change":555,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-16",57.31,55.96,56.23,-1.06,386500,{"date":2396,"open":2390,"high":2397,"low":2398,"close":2247,"change":2399,"percent_change":1664,"volume":2400,"transactions":9,"vwap":2247},"2025-06-13",57.48,56.68,-0.64,299900,{"date":2402,"open":2403,"high":2404,"low":2308,"close":2258,"change":1969,"percent_change":1146,"volume":2405,"transactions":9,"vwap":2258},"2025-06-12",57.41,57.52,394400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":203,"percent_change":506,"volume":2412,"transactions":9,"vwap":2411},"2025-06-11",57.83,58.02,57.42,57.5,482500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":874,"percent_change":759,"volume":2419,"transactions":9,"vwap":2418},"2025-06-10",57.49,57.88,57.37,57.69,500700,{"date":2421,"open":2422,"high":2423,"low":2294,"close":2276,"change":1593,"percent_change":152,"volume":2424,"transactions":9,"vwap":2276},"2025-06-09",57.080002,57.65,497600,{"date":2426,"open":2423,"high":2418,"low":2362,"close":2361,"change":2427,"percent_change":543,"volume":2428,"transactions":9,"vwap":2361},"2025-06-06",-0.06,573200,{"date":2430,"open":2431,"high":2276,"low":2307,"close":2432,"change":889,"percent_change":1237,"volume":2433,"transactions":9,"vwap":2432},"2025-06-05",57.35,57.23,295500,{"date":2435,"open":2436,"high":2011,"low":2437,"close":2438,"change":1311,"percent_change":638,"volume":2439,"transactions":9,"vwap":2438},"2025-06-04",58.23,57.43,57.45,295900,{"date":2441,"open":2442,"high":2443,"low":2181,"close":2444,"change":678,"percent_change":1138,"volume":2445,"transactions":9,"vwap":2444},"2025-06-03",58.5,58.7,58.54,396900,{"date":2447,"open":2448,"high":2027,"low":2187,"close":2449,"change":373,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-02",58.14,58.38,-0.15,504100,{"date":2453,"open":2454,"high":2443,"low":2455,"close":2456,"change":1382,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-05-30",58.029999,57.92,58.47,0.62,448800,{"date":2460,"open":2411,"high":2461,"low":2417,"close":2462,"change":467,"percent_change":25,"volume":2463,"transactions":9,"vwap":2462},"2025-05-29",58.13,58.11,557800,{"date":2465,"open":2466,"high":2182,"low":2253,"close":2467,"change":332,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-28",58.52,57.64,-1.67,427100,{"date":2471,"open":2472,"high":2173,"low":2473,"close":2474,"change":1361,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-27",58.51,58.18,58.62,0.96,473500,{"date":2478,"open":2289,"high":2448,"low":2479,"close":2041,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2041},"2025-05-23",57.28,0.5,0.87,343300,{"date":2484,"open":2485,"high":2485,"low":2368,"close":2486,"change":1099,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-22",57.95,57.56,-1.15,558200,{"date":2490,"open":2491,"high":1987,"low":2492,"close":2436,"change":2393,"percent_change":1030,"volume":2493,"transactions":9,"vwap":2436},"2025-05-21",59.13,58.040001,463200,{"date":2495,"open":2496,"high":2060,"low":1979,"close":2497,"change":1382,"percent_change":1191,"volume":2498,"transactions":9,"vwap":2497},"2025-05-20",58.83,59.29,428200,{"date":2500,"open":2436,"high":2501,"low":2187,"close":2502,"change":1246,"percent_change":988,"volume":2503,"transactions":9,"vwap":2502},"2025-05-19",58.99,58.93,460200,{"date":2505,"open":2506,"high":2444,"low":2408,"close":2006,"change":698,"percent_change":2112,"volume":2067,"transactions":9,"vwap":2006},"2025-05-16",57.98,{"date":2508,"open":2509,"high":2510,"low":2411,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-15",57.66,58.95,58.67,1.38,2.41,356200,{"date":2516,"open":2517,"high":2518,"low":2316,"close":2519,"change":1123,"percent_change":911,"volume":2520,"transactions":9,"vwap":2519},"2025-05-14",57.53,57.72,57.29,509700,{"date":2522,"open":2241,"high":2006,"low":2523,"close":2203,"change":2112,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2203},"2025-05-13",57.62,-0.53,432100,{"date":2527,"open":2528,"high":2027,"low":2509,"close":2529,"change":2530,"percent_change":1064,"volume":2531,"transactions":9,"vwap":2529},"2025-05-12",58.77,58.07,-0.45,467500,{"date":2533,"open":2182,"high":2004,"low":2534,"close":2466,"change":766,"percent_change":910,"volume":2535,"transactions":9,"vwap":2466},"2025-05-09",58.15,517400,{"date":2537,"open":1960,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-08",61.38,58.76,58.87,-2.88,-4.66,806900,{"date":2545,"open":2546,"high":2547,"low":1953,"close":1945,"change":127,"percent_change":875,"volume":2548,"transactions":9,"vwap":1945},"2025-05-07",61.3,62.2,474700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":988,"volume":2556,"transactions":9,"vwap":2554},"2025-05-06",61.31,61.89,60.84,61.5,0.46,337300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2103,"change":505,"percent_change":867,"volume":2562,"transactions":9,"vwap":2103},"2025-05-05",61.2,61.36,60.5,232400,{"date":2564,"open":2565,"high":2560,"low":1939,"close":1912,"change":233,"percent_change":2481,"volume":2566,"transactions":9,"vwap":1912},"2025-05-02",60.9,244100,{"date":2568,"open":2569,"high":2570,"low":2150,"close":2569,"change":2450,"percent_change":825,"volume":2571,"transactions":9,"vwap":2569},"2025-05-01",60.75,61.33,294800,{"date":2573,"open":2538,"high":2538,"low":2077,"close":2565,"change":265,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2565},"2025-04-30",-0.43,533800,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":1373,"percent_change":214,"volume":2581,"transactions":9,"vwap":2580},"2025-04-29",60.61,61.4,61.16,271200,{"date":2583,"open":2584,"high":2093,"low":1875,"close":1883,"change":926,"percent_change":51,"volume":2585,"transactions":9,"vwap":1883},"2025-04-28",60.07,347400,{"date":2587,"open":2588,"high":1892,"low":2589,"close":2590,"change":2066,"percent_change":2524,"volume":2591,"transactions":9,"vwap":2590},"2025-04-25",60.4,59.84,60.23,284200,{"date":2593,"open":1920,"high":2594,"low":2595,"close":2149,"change":2596,"percent_change":374,"volume":2597,"transactions":9,"vwap":2149},"2025-04-24",60.79,59.97,-0.07,247800,{"date":2599,"open":2600,"high":2138,"low":2601,"close":2602,"change":708,"percent_change":1165,"volume":2603,"transactions":9,"vwap":2602},"2025-04-23",60.68,60.12,60.62,355300,{"date":185,"open":2605,"high":1960,"low":2100,"close":2594,"change":1207,"percent_change":1402,"volume":2606,"transactions":9,"vwap":2594},60.099998,487800]