[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMS":3,"homepage-market-summary":35,"stock-historical-CMS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CMS","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},"CMS Energy Corporation","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","CMS Energy is an energy holding company with three principal businesses. Its regulated utility, Consumers Energy, provides regulated natural gas service to 1.8 million customers and electric service to 1.9 million customers in Michigan. NorthStar Clean Energy, formerly CMS Enterprises, is engaged in wholesale power generation, including contracted renewable energy. CMS sold EnerBank in October 2021.","8,350","Jackson, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.577,2.28,"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},63.74,64.05,64.63,63.645,63.64,0.1,0.16,5018294.186803,60686,63.9078,80.36,62.285,3039884.020521072,8,10520,{"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},2840364,1036732705.130268,-13.51,"2025-04-22",[186,187,197,208,217,228,238,247,256,267,278,288,298,309,320,331,342,352,362,372,382,391,401,411,420,431,442,451,460,469,479,489,500,511,521,530,540,550,559,568,578,588,596,605,615,625,636,645,654,663,672,682,693,703,713,722,731,739,746,753,760,767,775,783,791,800,808,817,824,832,840,848,857,865,871,878,883,889,898,904,913,922,929,938,945,952,961,970,976,983,989,997,1004,1011,1018,1026,1033,1040,1045,1053,1060,1067,1073,1081,1088,1096,1102,1110,1118,1124,1129,1137,1144,1151,1157,1163,1170,1176,1183,1191,1198,1204,1212,1218,1224,1231,1239,1245,1253,1259,1264,1271,1275,1282,1288,1295,1304,1311,1318,1323,1328,1334,1342,1350,1355,1360,1367,1375,1380,1386,1394,1399,1405,1410,1414,1420,1425,1431,1436,1442,1445,1451,1458,1464,1470,1475,1482,1488,1496,1502,1509,1517,1522,1529,1536,1543,1549,1555,1562,1568,1573,1576,1582,1588,1593,1598,1604,1612,1618,1624,1630,1635,1641,1649,1655,1661,1669,1676,1680,1686,1693,1699,1705,1709,1716,1720,1727,1733,1738,1742,1747,1755,1760,1767,1772,1777,1783,1790,1795,1799,1803,1807,1813,1817,1822,1826,1832,1837,1842,1847,1851,1855,1859,1865,1869,1874,1880,1884,1888,1895,1900,1905,1909,1915,1921,1927,1933,1938,1942,1947,1951,1957,1963,1970,1975,1978,1984,1988,1993,1999,2005,2011,2016,2020,2027,2031,2035,2041,2047,2052,2055,2059,2062,2065,2071,2075,2080,2085,2090,2096,2099,2105,2108,2115,2119,2123,2127,2133,2139,2142,2145,2149,2156,2159,2163,2167,2173,2178,2184,2189,2193,2199,2205,2211,2215,2220,2226,2229,2235,2238,2242,2247,2253,2260,2265,2269,2274,2279,2285,2289,2295,2303,2309,2316,2322,2327,2332,2337,2340,2344,2347,2351,2356,2360,2364,2368,2371,2375,2380,2389,2393,2397,2400,2404,2408,2413,2416,2421,2427,2434,2438,2443,2446,2451,2455,2460,2464,2470,2475,2478,2482,2487,2494,2499,2503],{"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",62.96,63.705,62.55,0.56,0.89,5785861.712327,72842,63.3786,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",63.72,63.855,63.01,63.08,-0.37,-0.58,4765652.105219,57400,63.2018,{"date":209,"open":31,"high":210,"low":31,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",63.5,63.45,0.85,1.36,6496386.808761,70013,63.1474,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",63,63.26,62.415,62.6,-0.35,-0.56,4291232.303341,55141,62.7284,{"date":229,"open":230,"high":231,"low":232,"close":133,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",62.72,63.15,62.38,0.18,0.29,3891704.10821,57666,62.7921,{"date":239,"open":240,"high":210,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":202},"2026-09-24",63.33,62.76,62.77,-0.38,-0.6,5025786.252342,62752,{"date":248,"open":249,"high":249,"low":250,"close":231,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",64.04,62.93,-1.12,-1.74,4023680.297942,52811,63.2126,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",64.66,65.01,64.19,64.27,-0.43,-0.66,4446294.087036,48858,64.4487,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",65.38,65.41,64.415,64.7,-0.64,-0.98,2811841.145985,38300,64.768,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",65.86,65.14,65.34,-0.86,-1.3,5834352.648727,39508,65.3896,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":147,"volume":295,"transactions":296,"vwap":297},"2026-09-17",66.25,66.57,65.79,66.2,0.21,3252359.064426,40838,66.1441,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",66.34,66.645,65.67,65.99,0.07,0.11,2050157.848495,33362,66.0874,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",66.8,66.92,65.745,65.92,-0.9,-1.35,2909593.469743,40218,66.0896,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",67.51,67.8,66.585,66.82,-0.33,-0.49,2981447.024333,40707,66.9732,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",68.11,68.365,66.995,67.15,-0.53,-0.78,2891438.818908,33441,67.3295,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":327,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",68.42,68.73,67.67,67.68,-0.72,2986682.068428,38531,67.8988,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":315,"volume":359,"transactions":360,"vwap":361},"2026-09-09",68.71,68.95,67.905,68.17,-0.62,2484553.981482,36304,68.2303,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",68.28,69.36,68.79,0.33,0.48,3109697.431619,38024,68.9378,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",68.23,69.14,68.46,-0.13,-0.19,3159336.351274,46049,68.5509,{"date":383,"open":384,"high":354,"low":385,"close":386,"change":387,"percent_change":137,"volume":388,"transactions":389,"vwap":390},"2026-09-03",68.31,68.13,68.59,0.53,3206931.848407,34067,68.5288,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":25,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",67.75,68.245,67.19,68.06,0.15,2790549.59723,37152,67.978,{"date":402,"open":376,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",68.7,67.57,67.96,-0.1,-0.15,2749840.926226,44598,67.8911,{"date":412,"open":413,"high":414,"low":415,"close":396,"change":407,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",67.76,68.34,67.47,-0.22,3448786.444991,33337,68.0211,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",68.76,68.93,67.94,68.21,-0.14,-0.2,2176475.360101,36692,68.2489,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",68.58,68.795,68.2201,68.35,-0.88,-1.27,2007985.605903,33980,68.417,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":58,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",68.84,69.405,69.23,0.71,2373500.468956,29276,69.1737,{"date":452,"open":453,"high":454,"low":364,"close":455,"change":147,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",68.4,69.07,68.74,0.47,2581853.484543,35357,68.7131,{"date":461,"open":462,"high":463,"low":464,"close":344,"change":397,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",68.62,68.72,67.9,0.22,3992995.271307,46088,68.4142,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",70.09,68.25,68.27,-1.56,-2.23,3725983.305325,41769,68.6521,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":338,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",70.36,70.95,69.76,69.83,-1.1,3420736.037375,44160,70.1389,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",71.58,71.64,70.485,70.61,-0.45,-0.63,2612091.280438,39789,70.8051,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",72.28,72.44,70.99,71.06,-0.34,-0.48,4651012.994733,50957,71.3773,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":234,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",71,71.59,70.72,71.4,0.41,4305030.162412,50319,71.3097,{"date":522,"open":523,"high":524,"low":481,"close":525,"change":526,"percent_change":212,"volume":527,"transactions":528,"vwap":529},"2026-08-14",70.41,71.39,71.11,0.6,2235465.866933,38129,71.1257,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":58,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",70.22,70.74,70.05,70.51,0.7,3785073.734615,46645,70.4745,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":132,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",69.65,70.17,68.92,70.02,0.57,5293600.881901,50206,69.8878,{"date":551,"open":552,"high":553,"low":455,"close":554,"change":192,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",69.06,69.79,69.62,0.81,4455441.930803,47808,69.4615,{"date":560,"open":561,"high":562,"low":423,"close":552,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",70.48,70.67,-1.97,-2.77,3830104.095501,48949,69.2925,{"date":569,"open":481,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",71.41,69.87,71.03,-0.17,-0.24,2949172.323317,41087,71.063,{"date":579,"open":580,"high":502,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",72.25,70.645,71.2,-0.39,-0.54,3237743.924796,42353,71.2056,{"date":589,"open":590,"high":591,"low":592,"close":514,"change":426,"percent_change":427,"volume":593,"transactions":594,"vwap":595},"2026-08-05",71.65,72.405,70.52,2659173.305311,40287,71.327,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":117,"percent_change":117,"volume":602,"transactions":603,"vwap":604},"2026-08-04",71.25,72.05,70.78,71.73,4327972.947673,47713,71.6716,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":223,"volume":612,"transactions":613,"vwap":614},"2026-08-03",72.32,72.53,71.13,71.74,-0.25,2861540.774476,41725,71.7336,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":203,"volume":622,"transactions":623,"vwap":624},"2026-07-31",72.1,72.56,71.54,71.99,-0.27,2582733.095694,35875,72.1113,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",73.63,74.46,71.975,72.26,-2.1,-2.82,3689782.589586,46347,72.4253,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":117,"percent_change":117,"volume":642,"transactions":643,"vwap":644},"2026-07-29",74.45,75.14,73.89,74.36,3637973.962324,54136,74.3978,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":25,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",74.92,76.39,74.37,0.13,3892071.49361,63206,75.1991,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":262,"percent_change":204,"volume":660,"transactions":661,"vwap":662},"2026-07-27",74.33,75.2,73.9,74.27,3767816.682066,50523,74.343,{"date":664,"open":665,"high":666,"low":649,"close":667,"change":668,"percent_change":164,"volume":669,"transactions":670,"vwap":671},"2026-07-24",74.52,75.45,74.7,0.55,3535439.033763,46711,74.7997,{"date":673,"open":674,"high":638,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",73.1,73.055,74.15,0.17,0.23,3684862.353209,56920,74.0852,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",73.26,74.02,72.875,73.98,1.48,2.04,4079768.652051,43644,73.5869,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":243,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",72.55,72.805,71.77,72.5,-0.52,5127618.366443,45247,72.2992,{"date":704,"open":658,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",74.32,72.57,72.88,-0.77,-1.05,2775524.612848,40411,72.9705,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",75,75.9,73.42,73.65,-0.74,-0.99,3720700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",74.010002,75.16,73.82,74.39,0.37,0.5,4237400,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",75.34,73.84,74.019997,-1.06,-1.41,2662700,{"date":740,"open":716,"high":741,"low":742,"close":743,"change":744,"percent_change":437,"volume":745,"transactions":9,"vwap":743},"2026-07-14",76.36,74.95,75.080002,-0.67,2334000,{"date":747,"open":748,"high":749,"low":743,"close":750,"change":157,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-13",75.59,76.27,75.75,0.46,2336100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":132,"percent_change":387,"volume":759,"transactions":9,"vwap":758},"2026-07-10",75.059998,75.62,74.99,75.4,2283700,{"date":761,"open":762,"high":763,"low":764,"close":715,"change":765,"percent_change":474,"volume":766,"transactions":9,"vwap":715},"2026-07-09",76.07,76.53,74.73,-1.19,3647200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":78,"volume":774,"transactions":9,"vwap":772},"2026-07-08",77.13,77.14,75.97,76.19,-0.83,4265500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":43,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-07",77,78.42,76.82,77.019997,0.96,3010500,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",78.51,76.22,76.29,-1.44,-1.85,1977100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",76.56,77.76,76.11,77.73,1.81,2.38,1904700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":204,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-01",76.41,77.050003,75.77,75.92,-0.76,4382500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",77.33,77.8,76.47,76.5,-1.43,-1.83,3416200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":437,"percent_change":251,"volume":823,"transactions":9,"vwap":822},"2026-06-29",78.35,78.69,77.46,77.93,3295300,{"date":825,"open":796,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",78.87,77.3,78.81,1.71,2.22,4116400,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",75.56,77.72,77.099998,0.61,0.8,4235600,{"date":841,"open":842,"high":843,"low":666,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",75.58,76.66,76.49,1.16,1.54,3771900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",74.25,75.43,73.81,75.33,1.53,2.07,3742500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":546,"volume":864,"transactions":9,"vwap":862},"2026-06-22",73.15,74.64,73.11,73.8,0.42,3730000,{"date":866,"open":867,"high":868,"low":859,"close":869,"change":304,"percent_change":25,"volume":870,"transactions":9,"vwap":869},"2026-06-18",73.48,74.29,73.38,4839400,{"date":872,"open":873,"high":659,"low":874,"close":875,"change":348,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-17",73.55,72.74,73.31,-0.97,2219400,{"date":879,"open":627,"high":667,"low":627,"close":880,"change":152,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-16",74.029999,0.52,2197500,{"date":884,"open":885,"high":659,"low":886,"close":718,"change":887,"percent_change":305,"volume":888,"transactions":9,"vwap":718},"2026-06-15",73.14,72.98,0.08,2985400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",73.16,73.71,72.96,73.57,0.72,0.99,2482400,{"date":899,"open":862,"high":727,"low":900,"close":901,"change":902,"percent_change":773,"volume":903,"transactions":9,"vwap":901},"2026-06-11",72.73,72.85,-0.61,4452700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",73.2,73.75,72.59,73.46,0.83,1.14,4565100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",71.21,72.72,71.059998,72.63,1.72,2.43,5456500,{"date":923,"open":620,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",72.19,70.91,-1.13,-1.57,3653700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",70.8,72.58,70.59,72.040001,1.68,2.39,4707800,{"date":939,"open":940,"high":941,"low":444,"close":481,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":481},"2026-06-04",69.5,70.65,0.14,0.2,4865200,{"date":946,"open":620,"high":947,"low":948,"close":532,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":532},"2026-06-03",73.040001,70.2,-1.63,-2.27,6752300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-02",71.019997,71.91,70.83,71.85,1.27,1.8,3289100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",72.029999,72.31,70.57,70.58,-1.99,-2.74,2313200,{"date":971,"open":972,"high":972,"low":973,"close":706,"change":244,"percent_change":974,"volume":975,"transactions":9,"vwap":706},"2026-05-29",73.59,72.17,-0.82,5780300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":709,"percent_change":737,"volume":982,"transactions":9,"vwap":981},"2026-05-28",74.3,74.44,72.93,73.17,2582900,{"date":984,"open":715,"high":715,"low":862,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",74.22,0.02,0.03,2058300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":326,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-26",74.63,74.75,74.17,74.2,-0.44,2017400,{"date":998,"open":999,"high":764,"low":1000,"close":1001,"change":193,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-22",73.83,73.66,74.53,1.21,2153900,{"date":1005,"open":980,"high":1006,"low":900,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",73.7,73.64,0.69,0.95,2190700,{"date":1012,"open":1013,"high":1014,"low":916,"close":1015,"change":1016,"percent_change":327,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",73.49,73.73,72.95,-0.36,2188600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":875,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":875},"2026-05-19",72.3,73.44,71.97,1.18,1.64,2724100,{"date":1027,"open":1028,"high":1029,"low":957,"close":1030,"change":58,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",72.22,72.77,72.13,0.68,2782100,{"date":1034,"open":901,"high":1035,"low":1036,"close":492,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":492},"2026-05-15",73.18,71.53,-1.62,-2.21,1985200,{"date":1041,"open":706,"high":875,"low":695,"close":684,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":684},"2026-05-14",0.45,0.62,2165500,{"date":1046,"open":901,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",72.99,72.24,72.81,-0.5,-0.68,2085600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":875,"change":1058,"percent_change":26,"volume":1059,"transactions":9,"vwap":875},"2026-05-12",72.78,73.61,72.52,0.12,2265700,{"date":1061,"open":1062,"high":1063,"low":1029,"close":1064,"change":1065,"percent_change":838,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",73.029999,73.45,73.19,0.58,2314500,{"date":1068,"open":1056,"high":1069,"low":1070,"close":1071,"change":316,"percent_change":815,"volume":1072,"transactions":9,"vwap":1071},"2026-05-08",73.88,72.49,72.61,2307100,{"date":1074,"open":1075,"high":985,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",73.85,73.41,73.96,-0.09,-0.12,3132300,{"date":1082,"open":1083,"high":715,"low":1084,"close":1085,"change":437,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-06",74.66,73.95,74.050003,-1.17,3178800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":806,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",75.79,76.019997,74.85,74.93,-1,2318500,{"date":1097,"open":834,"high":1098,"low":1099,"close":1100,"change":506,"percent_change":495,"volume":1101,"transactions":9,"vwap":1100},"2026-05-04",76.43,75.089996,75.69,2919000,{"date":1103,"open":1104,"high":1105,"low":771,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",76.64,77.18,76.029999,-0.71,-0.93,3278700,{"date":1111,"open":1112,"high":1113,"low":743,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",75.11,76.85,76.74,2.01,2.69,3623000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":764,"change":765,"percent_change":927,"volume":1123,"transactions":9,"vwap":764},"2026-04-29",75.38,75.73,74.5,3463200,{"date":1125,"open":1126,"high":1127,"low":758,"close":805,"change":377,"percent_change":573,"volume":1128,"transactions":9,"vwap":805},"2026-04-28",77.19,77.24,5011400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":416,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-27",76.51,76.77,75.96,76.050003,-0.29,3691700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":749,"change":223,"percent_change":1142,"volume":1143,"transactions":9,"vwap":749},"2026-04-24",76.48,76.75,75.86,-0.46,3292500,{"date":1145,"open":842,"high":1146,"low":1147,"close":1148,"change":1024,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-23",76.68,75.39,76.62,2.19,3607700,{"date":1152,"open":795,"high":1153,"low":991,"close":1154,"change":244,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-22",76.58,74.98,-0.79,2581400,{"date":1158,"open":827,"high":1159,"low":1120,"close":842,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":842},"2026-04-21",77.48,-1.46,-1.9,2382200,{"date":1164,"open":811,"high":1165,"low":1166,"close":1167,"change":1107,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",78.3,76.9,77.040001,-0.91,1952600,{"date":1171,"open":1172,"high":1173,"low":1153,"close":1174,"change":1016,"percent_change":1142,"volume":1175,"transactions":9,"vwap":1174},"2026-04-17",77.52,77.81,77.75,2439400,{"date":1177,"open":1178,"high":1179,"low":1167,"close":1180,"change":1181,"percent_change":555,"volume":1182,"transactions":9,"vwap":1180},"2026-04-16",77.42,78.14,78.11,0.63,3143300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1159,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1159},"2026-04-15",78.5,78.62,77.43,-1.34,-1.7,2927700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":728,"percent_change":456,"volume":1197,"transactions":9,"vwap":1196},"2026-04-14",78.27,78.88,77.47,78.82,2922400,{"date":1199,"open":1200,"high":1201,"low":811,"close":1202,"change":1108,"percent_change":1086,"volume":1203,"transactions":9,"vwap":1202},"2026-04-13",79.32,79.34,78.45,2429100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":224,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",79.94,80.2,79.17,79.38,-0.7,2157400,{"date":1213,"open":1214,"high":30,"low":1214,"close":1206,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1206},"2026-04-09",78.019997,1.12,1.42,3820800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1196,"change":678,"percent_change":234,"volume":1223,"transactions":9,"vwap":1196},"2026-04-08",78.050003,78.84,77.54,2630900,{"date":1225,"open":1165,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":367,"volume":1230,"transactions":9,"vwap":1228},"2026-04-07",79.2,78.2,78.59,0.26,1999100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":611,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",78.24,78.91,78.07,78.33,-0.32,2102000,{"date":1240,"open":1241,"high":826,"low":1242,"close":1243,"change":142,"percent_change":212,"volume":1244,"transactions":9,"vwap":1243},"2026-04-02",78.32,77.82,78.58,2193000,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-01",77.07,78.15,77.92,0.34,0.44,3339200,{"date":1254,"open":1255,"high":1256,"low":648,"close":1257,"change":728,"percent_change":368,"volume":1258,"transactions":9,"vwap":1257},"2026-03-31",77.49,77.66,77.58,4415200,{"date":1260,"open":827,"high":835,"low":1104,"close":1261,"change":51,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",77.21,1.31,2645000,{"date":1265,"open":1266,"high":1105,"low":1267,"close":1268,"change":1079,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-27",76.33,76.010002,76.21,-0.16,2695600,{"date":1272,"open":1120,"high":1273,"low":743,"close":1266,"change":193,"percent_change":1023,"volume":1274,"transactions":9,"vwap":1266},"2026-03-26",76.45,2118100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":25,"percent_change":650,"volume":1281,"transactions":9,"vwap":1280},"2026-03-25",76,76.2,75.32,75.44,1966700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":733,"change":895,"percent_change":781,"volume":1287,"transactions":9,"vwap":733},"2026-03-24",74.4,76.12,74.26,2885100,{"date":1289,"open":1290,"high":1147,"low":1291,"close":1292,"change":943,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-23",75.07,74.31,74.62,0.27,2361600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",77.44,77.57,74.19,74.42,-3.03,-3.91,4728600,{"date":1305,"open":1297,"high":1174,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-19",76.52,77.45,-0.03,-0.04,3096800,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1159,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1159},"2026-03-18",78.28,77.11,-0.81,-1.03,2081900,{"date":1319,"open":1320,"high":1194,"low":1227,"close":1321,"change":986,"percent_change":987,"volume":1322,"transactions":9,"vwap":1321},"2026-03-17",78.6,78.29,1948500,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1193,"change":1251,"percent_change":546,"volume":1327,"transactions":9,"vwap":1193},"2026-03-16",78.46,77.83,1693800,{"date":1329,"open":1330,"high":1233,"low":1127,"close":1326,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1326},"2026-03-13",77.6,1.05,1.37,1883000,{"date":1335,"open":1336,"high":1255,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-12",77.2,75.91,76.78,0.94,1.24,1928900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":708,"volume":1349,"transactions":9,"vwap":1347},"2026-03-11",76.38,76.67,75.66,75.84,-0.59,2474500,{"date":1351,"open":1352,"high":810,"low":1353,"close":1098,"change":1315,"percent_change":709,"volume":1354,"transactions":9,"vwap":1098},"2026-03-10",76.69,76.35,2869700,{"date":1356,"open":1357,"high":821,"low":1358,"close":1127,"change":887,"percent_change":25,"volume":1359,"transactions":9,"vwap":1127},"2026-03-09",77.31,76.25,2869200,{"date":1361,"open":1362,"high":1297,"low":1363,"close":1364,"change":1309,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",76.32,75.94,77.16,-0.05,3213600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1336,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1336},"2026-03-05",77.5,77.61,76.72,-0.92,-1.18,3655900,{"date":1376,"open":1377,"high":1202,"low":803,"close":1378,"change":147,"percent_change":517,"volume":1379,"transactions":9,"vwap":1378},"2026-03-04",78.099998,78.12,3062300,{"date":1381,"open":1127,"high":1382,"low":1383,"close":811,"change":1384,"percent_change":1016,"volume":1385,"transactions":9,"vwap":811},"2026-03-03",78.25,76.080002,-0.28,2697600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-02",78.040001,78.47,77.78,78.080002,0.01,2524900,{"date":1395,"open":1127,"high":1396,"low":836,"close":1235,"change":94,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1235},"2026-02-27",78.31,1.32,4608200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":803,"change":751,"percent_change":526,"volume":1404,"transactions":9,"vwap":803},"2026-02-26",76.93,77.37,76.79,3548700,{"date":1406,"open":763,"high":779,"low":1407,"close":1408,"change":378,"percent_change":611,"volume":1409,"transactions":9,"vwap":1408},"2026-02-25",75.7,76.59,2505500,{"date":1411,"open":786,"high":1338,"low":1412,"close":1338,"change":368,"percent_change":1181,"volume":1413,"transactions":9,"vwap":1338},"2026-02-24",75.61,3848600,{"date":1415,"open":786,"high":1416,"low":1417,"close":1418,"change":1251,"percent_change":1065,"volume":1419,"transactions":9,"vwap":1418},"2026-02-23",76.83,75.99,76.3,4261500,{"date":1421,"open":1422,"high":1423,"low":657,"close":1141,"change":1392,"percent_change":1392,"volume":1424,"transactions":9,"vwap":1141},"2026-02-20",76.44,76.46,4349800,{"date":1426,"open":1427,"high":844,"low":1428,"close":1429,"change":164,"percent_change":896,"volume":1430,"transactions":9,"vwap":1429},"2026-02-19",75.6,75.28,75.85,4435100,{"date":1432,"open":1433,"high":1098,"low":757,"close":1112,"change":1108,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1112},"2026-02-18",76.28,-1.22,3295600,{"date":1437,"open":1153,"high":1438,"low":1439,"close":1440,"change":1210,"percent_change":1168,"volume":1441,"transactions":9,"vwap":1440},"2026-02-17",77.28,75.93,76.040001,3086800,{"date":1443,"open":1083,"high":1338,"low":1001,"close":1114,"change":1115,"percent_change":1116,"volume":1444,"transactions":9,"vwap":1114},"2026-02-13",4166300,{"date":1446,"open":1447,"high":1412,"low":1448,"close":764,"change":294,"percent_change":1449,"volume":1450,"transactions":9,"vwap":764},"2026-02-12",74.79,74.48,0.28,4716800,{"date":1452,"open":907,"high":1453,"low":1454,"close":665,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":665},"2026-02-11",74.57,73.34,0.77,1.04,3089700,{"date":1459,"open":1460,"high":1286,"low":618,"close":907,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":907},"2026-02-10",73,0.93,1.28,2816500,{"date":1465,"open":503,"high":1015,"low":1466,"close":1467,"change":1468,"percent_change":1308,"volume":1469,"transactions":9,"vwap":1467},"2026-02-09",71.7,72.82,-0.02,2810900,{"date":1471,"open":1472,"high":1069,"low":1030,"close":1473,"change":1468,"percent_change":1308,"volume":1474,"transactions":9,"vwap":1473},"2026-02-06",73.52,72.84,3471800,{"date":1476,"open":706,"high":993,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",71.52,72.86,1.26,1.76,5310000,{"date":1483,"open":1484,"high":1485,"low":524,"close":1486,"change":427,"percent_change":1384,"volume":1487,"transactions":9,"vwap":1486},"2026-02-04",72,72.75,71.6,3600800,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-03",70.55,71.98,71.8,1.25,1.77,2565700,{"date":1497,"open":1491,"high":1491,"low":1498,"close":1490,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1490},"2026-02-02",70.29,-0.94,-1.31,3057100,{"date":1503,"open":1504,"high":1477,"low":1505,"close":1506,"change":1507,"percent_change":910,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",70.82,70.28,71.49,0.59,3931100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":315,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-29",71.96,72.7,70.31,70.9,-1.25,6988100,{"date":1518,"open":1519,"high":1070,"low":1520,"close":1492,"change":574,"percent_change":326,"volume":1521,"transactions":9,"vwap":1492},"2026-01-28",72.019997,71.61,2599200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":934,"change":1527,"percent_change":447,"volume":1528,"transactions":9,"vwap":934},"2026-01-27",71.5,72.12,71.27,0.51,2326000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1036,"change":910,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1036},"2026-01-26",71.23,71.78,70.87,1.17,2352100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":621,"percent_change":243,"volume":1542,"transactions":9,"vwap":1541},"2026-01-23",70.89,71.050003,70.029999,70.7,3946600,{"date":1544,"open":1545,"high":1546,"low":1504,"close":1547,"change":348,"percent_change":1094,"volume":1548,"transactions":9,"vwap":1547},"2026-01-22",71.55,71.94,70.97,2286500,{"date":1550,"open":1551,"high":1525,"low":1552,"close":1553,"change":1250,"percent_change":368,"volume":1554,"transactions":9,"vwap":1553},"2026-01-21",71.82,71.34,71.69,2785600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":326,"percent_change":1142,"volume":1561,"transactions":9,"vwap":1560},"2026-01-20",71.38,71.71,70.77,71.35,2701200,{"date":1563,"open":1564,"high":1565,"low":600,"close":1566,"change":132,"percent_change":192,"volume":1567,"transactions":9,"vwap":1566},"2026-01-16",70.92,71.87,71.68,3184900,{"date":1569,"open":1570,"high":516,"low":1541,"close":1571,"change":1572,"percent_change":1527,"volume":1385,"transactions":9,"vwap":1571},"2026-01-15",71.099998,71.28,0.36,{"date":1574,"open":562,"high":1571,"low":1505,"close":1564,"change":1572,"percent_change":1527,"volume":1575,"transactions":9,"vwap":1564},"2026-01-14",3498000,{"date":1577,"open":1578,"high":494,"low":1579,"close":1580,"change":447,"percent_change":94,"volume":1581,"transactions":9,"vwap":1580},"2026-01-13",69.66,69.43,70.56,2781100,{"date":1583,"open":1584,"high":966,"low":1585,"close":1586,"change":426,"percent_change":427,"volume":1587,"transactions":9,"vwap":1586},"2026-01-12",70.12,69.6,69.85,2670200,{"date":1589,"open":553,"high":1580,"low":1590,"close":1591,"change":942,"percent_change":943,"volume":1592,"transactions":9,"vwap":1591},"2026-01-09",69.74,69.99,3028100,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1586,"change":234,"percent_change":863,"volume":1597,"transactions":9,"vwap":1586},"2026-01-08",69.58,70.62,3097900,{"date":1599,"open":1600,"high":504,"low":1601,"close":1602,"change":974,"percent_change":1086,"volume":1603,"transactions":9,"vwap":1602},"2026-01-07",70.94,69.34,69.56,1869500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1262,"volume":1611,"transactions":9,"vwap":1609},"2026-01-06",69.63,70.47,69.52,70.38,0.91,2244600,{"date":1613,"open":543,"high":948,"low":1614,"close":1615,"change":1616,"percent_change":316,"volume":1617,"transactions":9,"vwap":1615},"2026-01-05",68.64,69.47,-0.95,2794200,{"date":1619,"open":1620,"high":925,"low":1621,"close":1622,"change":58,"percent_change":536,"volume":1623,"transactions":9,"vwap":1622},"2026-01-02",69.91,69.46,70.42,3128200,{"date":1625,"open":1626,"high":561,"low":1627,"close":1628,"change":327,"percent_change":1210,"volume":1629,"transactions":9,"vwap":1628},"2025-12-31",70.37,69.9,69.93,1064200,{"date":1631,"open":1632,"high":1541,"low":1633,"close":1622,"change":234,"percent_change":517,"volume":1634,"transactions":9,"vwap":1622},"2025-12-30",70.26,70.080002,1027400,{"date":1636,"open":1637,"high":966,"low":1633,"close":1638,"change":677,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-29",70.15,70.13,0.24,2223600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":407,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-26",70,70.19,69.72,69.96,-0.21,1244600,{"date":1650,"open":1651,"high":532,"low":553,"close":1652,"change":1653,"percent_change":650,"volume":1654,"transactions":9,"vwap":1652},"2025-12-24",70.099998,70.11,0.09,719500,{"date":1656,"open":1657,"high":1632,"low":1658,"close":1659,"change":127,"percent_change":1572,"volume":1660,"transactions":9,"vwap":1659},"2025-12-23",69.7,69.53,70.019997,2399700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":526,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-22",69.010002,69.86,68.82,69.77,0.87,2055100,{"date":1670,"open":1490,"high":1671,"low":1672,"close":1673,"change":788,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-19",70.69,69.15,69.17,-2.04,4796600,{"date":1677,"open":523,"high":600,"low":1678,"close":494,"change":157,"percent_change":729,"volume":1679,"transactions":9,"vwap":494},"2025-12-18",70.25,2752700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1632,"change":157,"percent_change":729,"volume":1685,"transactions":9,"vwap":1632},"2025-12-17",69.89,70.39,69.82,2631800,{"date":1687,"open":1688,"high":609,"low":1689,"close":1620,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1620},"2025-12-16",71.080002,69.88,-0.85,-1.2,2419500,{"date":1694,"open":1632,"high":1695,"low":1620,"close":1696,"change":1697,"percent_change":1397,"volume":1698,"transactions":9,"vwap":1696},"2025-12-15",70.81,70.76,0.92,1982200,{"date":1700,"open":1701,"high":1683,"low":1702,"close":1703,"change":25,"percent_change":942,"volume":1704,"transactions":9,"vwap":1703},"2025-12-12",69.75,69.59,69.84,2347200,{"date":1706,"open":1646,"high":941,"low":1707,"close":1590,"change":621,"percent_change":583,"volume":1708,"transactions":9,"vwap":1590},"2025-12-11",69.33,2724700,{"date":1710,"open":1711,"high":941,"low":1712,"close":1713,"change":1714,"percent_change":244,"volume":1715,"transactions":9,"vwap":1713},"2025-12-10",70.43,69.97,70.010002,-0.42,1832300,{"date":1717,"open":600,"high":1718,"low":1498,"close":1711,"change":1078,"percent_change":377,"volume":1719,"transactions":9,"vwap":1711},"2025-12-09",71.29,1511200,{"date":1721,"open":1722,"high":1723,"low":1513,"close":592,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":592},"2025-12-08",71.14,71.31,-0.57,-0.8,1682900,{"date":1728,"open":1729,"high":1565,"low":1730,"close":1731,"change":902,"percent_change":1690,"volume":1732,"transactions":9,"vwap":1731},"2025-12-05",71.57,71.040001,71.089996,1882700,{"date":1734,"open":955,"high":1735,"low":1736,"close":1466,"change":327,"percent_change":1051,"volume":1737,"transactions":9,"vwap":1466},"2025-12-04",72.46,71.010002,1904100,{"date":1739,"open":1740,"high":1460,"low":1566,"close":924,"change":495,"percent_change":358,"volume":1741,"transactions":9,"vwap":924},"2025-12-03",72.9,1818900,{"date":1743,"open":1744,"high":1013,"low":698,"close":1745,"change":699,"percent_change":1107,"volume":1746,"transactions":9,"vwap":1745},"2025-12-02",73.4,72.64,1635600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":891,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":891},"2025-12-01",75.029999,75.35,73.13,-2.28,-3.02,2723800,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1280,"change":677,"percent_change":678,"volume":1759,"transactions":9,"vwap":1280},"2025-11-28",75.13,75.53,840800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":751,"percent_change":837,"volume":1766,"transactions":9,"vwap":1765},"2025-11-26",74.96,75.31,74.72,75.27,1726600,{"date":1768,"open":1769,"high":757,"low":705,"close":1770,"change":1527,"percent_change":1008,"volume":1771,"transactions":9,"vwap":1770},"2025-11-25",74.65,74.81,2753000,{"date":1773,"open":1774,"high":1775,"low":869,"close":978,"change":1229,"percent_change":157,"volume":1776,"transactions":9,"vwap":978},"2025-11-24",74.16,74.56,3652900,{"date":1778,"open":1779,"high":850,"low":684,"close":1780,"change":1781,"percent_change":43,"volume":1782,"transactions":9,"vwap":1780},"2025-11-21",73.74,74.040001,0.54,2421700,{"date":1784,"open":1785,"high":735,"low":1786,"close":1787,"change":668,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-20",73.39,73.23,73.5,0.75,1774100,{"date":1791,"open":676,"high":676,"low":932,"close":1015,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1015},"2025-11-19",-1.32,-1.78,2273100,{"date":1796,"open":764,"high":1099,"low":1299,"close":659,"change":378,"percent_change":1797,"volume":1798,"transactions":9,"vwap":659},"2025-11-18",-0.26,1875400,{"date":1800,"open":649,"high":1801,"low":1077,"close":628,"change":881,"percent_change":536,"volume":1802,"transactions":9,"vwap":628},"2025-11-17",74.55,1573600,{"date":1804,"open":735,"high":994,"low":859,"close":1805,"change":1392,"percent_change":1392,"volume":1806,"transactions":9,"vwap":1805},"2025-11-14",73.94,1990400,{"date":1808,"open":1292,"high":1809,"low":726,"close":1810,"change":1316,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-13",74.91,73.93,-1.37,2135300,{"date":1814,"open":1815,"high":755,"low":1774,"close":1762,"change":1058,"percent_change":26,"volume":1816,"transactions":9,"vwap":1762},"2025-11-12",74.86,2172100,{"date":1818,"open":1805,"high":1819,"low":1805,"close":1820,"change":137,"percent_change":1331,"volume":1821,"transactions":9,"vwap":1820},"2025-11-11",74.88,74.84,2052200,{"date":1823,"open":695,"high":985,"low":695,"close":1824,"change":910,"percent_change":122,"volume":1825,"transactions":9,"vwap":1824},"2025-11-10",74.059998,3147100,{"date":1827,"open":1828,"high":1786,"low":1565,"close":1786,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1786},"2025-11-07",71.95,0.88,1.22,3008300,{"date":1833,"open":1057,"high":891,"low":630,"close":1834,"change":416,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-06",72.35,-0.3,2751200,{"date":1838,"open":893,"high":1786,"low":1839,"close":706,"change":203,"percent_change":1840,"volume":1841,"transactions":9,"vwap":706},"2025-11-05",72.089996,-0.51,2724900,{"date":1843,"open":1844,"high":1015,"low":1484,"close":1845,"change":1042,"percent_change":1043,"volume":1846,"transactions":9,"vwap":1845},"2025-11-04",72.2,72.94,5959800,{"date":1848,"open":934,"high":1845,"low":1849,"close":1070,"change":736,"percent_change":788,"volume":1850,"transactions":9,"vwap":1070},"2025-11-03",71.45,6864200,{"date":1852,"open":706,"high":1805,"low":1853,"close":873,"change":1250,"percent_change":751,"volume":1854,"transactions":9,"vwap":873},"2025-10-31",72.16,3715800,{"date":1856,"open":1478,"high":880,"low":590,"close":1857,"change":1697,"percent_change":958,"volume":1858,"transactions":9,"vwap":1857},"2025-10-30",73.21,4015700,{"date":1860,"open":1013,"high":718,"low":1861,"close":1862,"change":1863,"percent_change":927,"volume":1864,"transactions":9,"vwap":1862},"2025-10-29",72.14,72.29,-1.15,3758400,{"date":1866,"open":649,"high":1801,"low":684,"close":1021,"change":1863,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1021},"2025-10-28",-1.54,2285300,{"date":1870,"open":1871,"high":1770,"low":1780,"close":1872,"change":1269,"percent_change":1647,"volume":1873,"transactions":9,"vwap":1872},"2025-10-27",74.47,74.59,1592400,{"date":1875,"open":991,"high":1876,"low":1877,"close":992,"change":1878,"percent_change":127,"volume":1879,"transactions":9,"vwap":992},"2025-10-24",75.17,74.28,0.19,1684100,{"date":1881,"open":1280,"high":1882,"low":1871,"close":1775,"change":244,"percent_change":1725,"volume":1883,"transactions":9,"vwap":1775},"2025-10-23",75.55,1619000,{"date":1885,"open":1770,"high":1427,"low":1886,"close":725,"change":1043,"percent_change":910,"volume":1887,"transactions":9,"vwap":725},"2025-10-22",74.38,2014400,{"date":1889,"open":1890,"high":1890,"low":1299,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-21",75.37,74.54,-0.55,-0.73,1613100,{"date":1896,"open":743,"high":1763,"low":1897,"close":1099,"change":1898,"percent_change":517,"volume":1899,"transactions":9,"vwap":1099},"2025-10-20",74.8,0.31,2002800,{"date":1901,"open":1819,"high":1154,"low":994,"close":1902,"change":987,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-17",74.78,0.04,1805900,{"date":1906,"open":1750,"high":795,"low":1907,"close":992,"change":224,"percent_change":719,"volume":1908,"transactions":9,"vwap":992},"2025-10-16",74.67,2070000,{"date":1910,"open":1877,"high":1911,"low":1912,"close":1763,"change":781,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1763},"2025-10-15",75.42,74.07,1.29,1884800,{"date":1916,"open":734,"high":1809,"low":1917,"close":1918,"change":838,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-14",73.6,74.35,1.09,1619800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":873,"change":584,"percent_change":1893,"volume":1926,"transactions":9,"vwap":873},"2025-10-13",73.67,74.14,73.32,1927700,{"date":1928,"open":1929,"high":991,"low":1064,"close":1930,"change":555,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-10",73.54,74.089996,1.11,2161800,{"date":1934,"open":627,"high":862,"low":1935,"close":1936,"change":1653,"percent_change":1058,"volume":1937,"transactions":9,"vwap":1936},"2025-10-09",73.010002,73.28,2604800,{"date":1939,"open":1940,"high":1286,"low":1047,"close":1064,"change":1724,"percent_change":708,"volume":1941,"transactions":9,"vwap":1064},"2025-10-08",74.12,1886100,{"date":1943,"open":875,"high":1775,"low":1944,"close":1945,"change":1781,"percent_change":164,"volume":1946,"transactions":9,"vwap":1945},"2025-10-07",73.050003,73.76,2791400,{"date":1948,"open":698,"high":684,"low":1834,"close":1949,"change":1829,"percent_change":1830,"volume":1950,"transactions":9,"vwap":1949},"2025-10-06",73.22,2910200,{"date":1952,"open":1532,"high":1953,"low":1954,"close":1955,"change":1527,"percent_change":447,"volume":1956,"transactions":9,"vwap":1955},"2025-10-03",72.92,71.72,72.34,2808200,{"date":1958,"open":1844,"high":1862,"low":1959,"close":1960,"change":584,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-02",71.37,71.83,-0.75,1793700,{"date":1964,"open":893,"high":1063,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-01",72.33,72.37,-0.89,-1.21,2237700,{"date":1971,"open":1460,"high":1021,"low":1972,"close":684,"change":58,"percent_change":1973,"volume":1974,"transactions":9,"vwap":684},"2025-09-30",72.62,0.67,1969100,{"date":1976,"open":1558,"high":886,"low":1557,"close":1029,"change":1461,"percent_change":1913,"volume":1977,"transactions":9,"vwap":1029},"2025-09-29",3034800,{"date":1979,"open":1526,"high":1980,"low":1547,"close":1981,"change":1982,"percent_change":1002,"volume":1983,"transactions":9,"vwap":1981},"2025-09-26",71.9,71.84,0.86,2200400,{"date":1985,"open":1546,"high":1028,"low":1684,"close":1986,"change":1051,"percent_change":1616,"volume":1987,"transactions":9,"vwap":1986},"2025-09-25",70.98,4981800,{"date":1989,"open":1990,"high":963,"low":1552,"close":1991,"change":677,"percent_change":1639,"volume":1992,"transactions":9,"vwap":1991},"2025-09-24",71.46,71.66,2015100,{"date":1994,"open":1995,"high":1520,"low":1996,"close":1506,"change":1331,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1506},"2025-09-23",70.24,70.16,1.49,1706000,{"date":2000,"open":2001,"high":2002,"low":543,"close":2003,"change":147,"percent_change":751,"volume":2004,"transactions":9,"vwap":2003},"2025-09-22",70.27,70.75,70.44,1964300,{"date":2006,"open":2007,"high":2008,"low":1684,"close":1584,"change":2009,"percent_change":1078,"volume":2010,"transactions":9,"vwap":1584},"2025-09-19",70.34,70.54,-0.06,5110600,{"date":2012,"open":2013,"high":562,"low":483,"close":2014,"change":427,"percent_change":1384,"volume":2015,"transactions":9,"vwap":2014},"2025-09-18",69.81,70.18,2005300,{"date":2017,"open":2018,"high":1722,"low":1632,"close":1609,"change":863,"percent_change":526,"volume":2019,"transactions":9,"vwap":1609},"2025-09-17",70.32,1941000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1646,"change":1037,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1646},"2025-09-16",71.17,71.44,69.92,-2.26,2012100,{"date":2028,"open":491,"high":1484,"low":2029,"close":491,"change":406,"percent_change":426,"volume":2030,"transactions":9,"vwap":491},"2025-09-15",71.56,2803100,{"date":2032,"open":2033,"high":1980,"low":2022,"close":1566,"change":1392,"percent_change":1392,"volume":2034,"transactions":9,"vwap":1566},"2025-09-12",71.43,1911100,{"date":2036,"open":2037,"high":697,"low":2038,"close":2039,"change":1042,"percent_change":1181,"volume":2040,"transactions":9,"vwap":2039},"2025-09-11",71.3,70.93,71.67,1618800,{"date":2042,"open":2043,"high":1552,"low":2044,"close":2045,"change":1898,"percent_change":1251,"volume":2046,"transactions":9,"vwap":2045},"2025-09-10",70.88,70.53,71.22,1798600,{"date":2048,"open":2049,"high":2022,"low":2050,"close":925,"change":465,"percent_change":1898,"volume":2051,"transactions":9,"vwap":925},"2025-09-09",70.45,70.4,1479500,{"date":2053,"open":1718,"high":1557,"low":592,"close":1671,"change":283,"percent_change":1691,"volume":2054,"transactions":9,"vwap":1671},"2025-09-08",1705500,{"date":2056,"open":1954,"high":2057,"low":609,"close":1545,"change":1392,"percent_change":1392,"volume":2058,"transactions":9,"vwap":1545},"2025-09-05",71.89,1540800,{"date":2060,"open":1546,"high":1048,"low":1531,"close":619,"change":986,"percent_change":987,"volume":2061,"transactions":9,"vwap":619},"2025-09-04",1560000,{"date":2063,"open":513,"high":1954,"low":513,"close":1477,"change":1572,"percent_change":1527,"volume":2064,"transactions":9,"vwap":1477},"2025-09-03",1936800,{"date":2066,"open":1557,"high":2067,"low":931,"close":2068,"change":2069,"percent_change":1724,"volume":2070,"transactions":9,"vwap":2068},"2025-09-02",71.76,71.16,-0.41,1886500,{"date":2072,"open":2045,"high":1980,"low":2073,"close":1729,"change":1572,"percent_change":1527,"volume":2074,"transactions":9,"vwap":1729},"2025-08-29",71.12,1487200,{"date":2076,"open":1519,"high":2077,"low":1570,"close":915,"change":1094,"percent_change":2078,"volume":2079,"transactions":9,"vwap":915},"2025-08-28",72.42,-1.38,1519400,{"date":2081,"open":1861,"high":2082,"low":955,"close":2083,"change":1058,"percent_change":677,"volume":2084,"transactions":9,"vwap":2083},"2025-08-27",72.51,72.21,1516000,{"date":2086,"open":630,"high":1055,"low":2087,"close":1839,"change":377,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1839},"2025-08-26",71.92,-0.18,2494500,{"date":2091,"open":1740,"high":2092,"low":2093,"close":1028,"change":315,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1028},"2025-08-25",73.12,72.099998,-1.23,1461800,{"date":2097,"open":1460,"high":718,"low":1049,"close":2092,"change":1250,"percent_change":456,"volume":2098,"transactions":9,"vwap":2092},"2025-08-22",1807200,{"date":2100,"open":2101,"high":2102,"low":932,"close":1055,"change":2103,"percent_change":1237,"volume":2104,"transactions":9,"vwap":1055},"2025-08-21",72.83,73.29,-0.23,3325700,{"date":2106,"open":869,"high":1924,"low":1015,"close":1935,"change":1468,"percent_change":1308,"volume":2107,"transactions":9,"vwap":1935},"2025-08-20",2144400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1062,"change":51,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1062},"2025-08-19",72.11,73.07,72.059998,1.39,2838000,{"date":2116,"open":2117,"high":1953,"low":963,"close":963,"change":621,"percent_change":203,"volume":2118,"transactions":9,"vwap":963},"2025-08-18",72.41,2067300,{"date":2120,"open":1057,"high":695,"low":620,"close":1020,"change":1135,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1020},"2025-08-15",-0.4,2491500,{"date":2124,"open":1857,"high":1785,"low":607,"close":908,"change":2125,"percent_change":1373,"volume":2126,"transactions":9,"vwap":908},"2025-08-14",-0.87,2263300,{"date":2128,"open":2129,"high":2130,"low":918,"close":909,"change":2131,"percent_change":193,"volume":2132,"transactions":9,"vwap":909},"2025-08-13",72.87,73.47,0.65,1799900,{"date":2134,"open":2135,"high":2136,"low":1965,"close":1049,"change":2137,"percent_change":407,"volume":2138,"transactions":9,"vwap":1049},"2025-08-12",73.019997,73.089996,-0.11,2583400,{"date":2140,"open":1917,"high":627,"low":503,"close":1953,"change":224,"percent_change":806,"volume":2141,"transactions":9,"vwap":1953},"2025-08-11",2404300,{"date":2143,"open":1886,"high":1292,"low":1786,"close":867,"change":709,"percent_change":737,"volume":2144,"transactions":9,"vwap":867},"2025-08-08",2571400,{"date":2146,"open":880,"high":2147,"low":1779,"close":1001,"change":863,"percent_change":546,"volume":2148,"transactions":9,"vwap":1001},"2025-08-07",74.89,3072200,{"date":2150,"open":1286,"high":2151,"low":2152,"close":2153,"change":1365,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-06",74.76,73.87,74.11,-0.07,1853400,{"date":2157,"open":1820,"high":1093,"low":1805,"close":1774,"change":1840,"percent_change":1051,"volume":2158,"transactions":9,"vwap":1774},"2025-08-05",2046300,{"date":2160,"open":705,"high":2161,"low":1299,"close":1907,"change":1507,"percent_change":838,"volume":2162,"transactions":9,"vwap":1907},"2025-08-04",74.94,2467300,{"date":2164,"open":676,"high":1284,"low":873,"close":2165,"change":1449,"percent_change":152,"volume":2166,"transactions":9,"vwap":2165},"2025-08-01",74.080002,2926300,{"date":2168,"open":2169,"high":1075,"low":2169,"close":862,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":862},"2025-07-31",72.15,1.63,2.26,3890000,{"date":2174,"open":2175,"high":2176,"low":1546,"close":973,"change":406,"percent_change":426,"volume":2177,"transactions":9,"vwap":973},"2025-07-30",72.36,72.91,2505800,{"date":2179,"open":2180,"high":2175,"low":2068,"close":2181,"change":1461,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-29",71.51,72.27,1.3,2165600,{"date":2185,"open":1070,"high":706,"low":2186,"close":1552,"change":788,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1552},"2025-07-28",71.33,-1.98,1944100,{"date":2190,"open":2101,"high":2191,"low":1525,"close":1055,"change":2137,"percent_change":407,"volume":2192,"transactions":9,"vwap":1055},"2025-07-25",73.27,2035900,{"date":2194,"open":1460,"high":2195,"low":618,"close":2196,"change":2197,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-24",73.33,72.89,0,1905300,{"date":2200,"open":2201,"high":2202,"low":918,"close":2196,"change":2203,"percent_change":1499,"volume":2204,"transactions":9,"vwap":2196},"2025-07-23",73.43,73.56,-0.69,2673800,{"date":2206,"open":608,"high":1917,"low":1965,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-22",73.58,1.33,1.84,1525600,{"date":2212,"open":2213,"high":1057,"low":610,"close":580,"change":367,"percent_change":751,"volume":2214,"transactions":9,"vwap":580},"2025-07-21",72.07,1305600,{"date":2216,"open":2022,"high":934,"low":513,"close":2087,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2087},"2025-07-18",1.07,1.51,1583700,{"date":2221,"open":2222,"high":2223,"low":1996,"close":2224,"change":26,"percent_change":678,"volume":2225,"transactions":9,"vwap":2224},"2025-07-17",70.3,71.15,70.85,2011500,{"date":2227,"open":2001,"high":956,"low":1540,"close":1671,"change":1572,"percent_change":1527,"volume":2228,"transactions":9,"vwap":1671},"2025-07-16",1592800,{"date":2230,"open":481,"high":2231,"low":1701,"close":2232,"change":416,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-15",70.66,70.33,-0.31,2109000,{"date":2236,"open":1505,"high":1547,"low":543,"close":1490,"change":943,"percent_change":1449,"volume":2237,"transactions":9,"vwap":1490},"2025-07-14",1574000,{"date":2239,"open":1584,"high":2231,"low":484,"close":2240,"change":378,"percent_change":621,"volume":2241,"transactions":9,"vwap":2240},"2025-07-11",70.35,1760200,{"date":2243,"open":2244,"high":2245,"low":444,"close":2008,"change":137,"percent_change":1215,"volume":2246,"transactions":9,"vwap":2008},"2025-07-10",69.24,70.68,2288400,{"date":2248,"open":2249,"high":1682,"low":2250,"close":483,"change":2251,"percent_change":192,"volume":2252,"transactions":9,"vwap":483},"2025-07-09",69.51,68.86,0.39,2326600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1797,"percent_change":203,"volume":2259,"transactions":9,"vwap":2258},"2025-07-08",69.089996,69.61,68.63,69.37,1968400,{"date":2261,"open":1712,"high":532,"low":2262,"close":1606,"change":2263,"percent_change":765,"volume":2264,"transactions":9,"vwap":1606},"2025-07-07",69.27,-0.84,2990900,{"date":2266,"open":1664,"high":494,"low":2267,"close":1607,"change":137,"percent_change":1215,"volume":2268,"transactions":9,"vwap":1607},"2025-07-03",69.49,1413300,{"date":2270,"open":2271,"high":2050,"low":355,"close":2272,"change":995,"percent_change":496,"volume":2273,"transactions":9,"vwap":2272},"2025-07-02",69.95,69.69,2291200,{"date":2275,"open":1658,"high":2222,"low":2276,"close":1638,"change":212,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1638},"2025-07-01",68.81,1.23,2246800,{"date":2280,"open":2281,"high":2282,"low":376,"close":2283,"change":1293,"percent_change":2251,"volume":2284,"transactions":9,"vwap":2283},"2025-06-30",68.83,69.35,69.28,2749600,{"date":2286,"open":2287,"high":2256,"low":2250,"close":1663,"change":407,"percent_change":416,"volume":2288,"transactions":9,"vwap":1663},"2025-06-27",69.21,2439200,{"date":2290,"open":2291,"high":2244,"low":2292,"close":2293,"change":1507,"percent_change":1982,"volume":2294,"transactions":9,"vwap":2293},"2025-06-26",68.69,68.56,69.16,2003100,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-06-25",69.3,68.41,68.57,-1.14,-1.64,2583900,{"date":2304,"open":2305,"high":1626,"low":2306,"close":2307,"change":1269,"percent_change":2103,"volume":2308,"transactions":9,"vwap":2307},"2025-06-24",69.68,69.54,69.71,3461900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":571,"change":2314,"percent_change":65,"volume":2315,"transactions":9,"vwap":571},"2025-06-23",69.45,69.98,69.22,0.82,2090200,{"date":2317,"open":2318,"high":2319,"low":1665,"close":2320,"change":1229,"percent_change":152,"volume":2321,"transactions":9,"vwap":2320},"2025-06-20",68.96,69.73,69.050003,3506800,{"date":2323,"open":2324,"high":2325,"low":463,"close":366,"change":326,"percent_change":507,"volume":2326,"transactions":9,"vwap":366},"2025-06-18",69.26,69.4,2393200,{"date":2328,"open":2329,"high":2272,"low":455,"close":2330,"change":1714,"percent_change":244,"volume":2331,"transactions":9,"vwap":2330},"2025-06-17",69.64,69.12,2267800,{"date":2333,"open":1596,"high":2334,"low":446,"close":2306,"change":720,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2306},"2025-06-16",71.029999,-1.4,1965000,{"date":2338,"open":2038,"high":513,"low":1632,"close":2044,"change":1384,"percent_change":2121,"volume":2339,"transactions":9,"vwap":2044},"2025-06-13",1900300,{"date":2341,"open":2342,"high":1533,"low":1643,"close":1695,"change":555,"percent_change":845,"volume":2343,"transactions":9,"vwap":1695},"2025-06-12",70.07,1736900,{"date":2345,"open":1652,"high":1632,"low":1590,"close":1643,"change":407,"percent_change":1647,"volume":2346,"transactions":9,"vwap":1643},"2025-06-11",1944800,{"date":2348,"open":2349,"high":2232,"low":1658,"close":1637,"change":58,"percent_change":536,"volume":2350,"transactions":9,"vwap":1637},"2025-06-10",69.78,1603800,{"date":2352,"open":1645,"high":2353,"low":2354,"close":1578,"change":506,"percent_change":327,"volume":2355,"transactions":9,"vwap":1578},"2025-06-09",70.089996,69.059998,2927900,{"date":2357,"open":2267,"high":1652,"low":2358,"close":1643,"change":142,"percent_change":1009,"volume":2359,"transactions":9,"vwap":1643},"2025-06-06",69.2,4439400,{"date":2361,"open":483,"high":2271,"low":2362,"close":1601,"change":243,"percent_change":1892,"volume":2363,"transactions":9,"vwap":1601},"2025-06-05",68.94,2387000,{"date":2365,"open":482,"high":482,"low":1578,"close":1645,"change":1691,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1645},"2025-06-04",-1.69,3966400,{"date":2369,"open":532,"high":1539,"low":940,"close":1564,"change":536,"percent_change":51,"volume":2370,"transactions":9,"vwap":1564},"2025-06-03",3788800,{"date":2372,"open":2013,"high":1678,"low":2373,"close":532,"change":117,"percent_change":117,"volume":2374,"transactions":9,"vwap":532},"2025-06-02",69.39,2784800,{"date":2376,"open":2249,"high":1626,"low":375,"close":2377,"change":1031,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-30",70.23,0.98,3560600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-29",68.61,69.57,68.37,69.55,0.79,1.15,1770800,{"date":2390,"open":1602,"high":484,"low":2292,"close":422,"change":709,"percent_change":2391,"volume":2392,"transactions":9,"vwap":422},"2025-05-28",-1.5,1781100,{"date":2394,"open":1664,"high":2395,"low":2249,"close":2013,"change":26,"percent_change":678,"volume":2396,"transactions":9,"vwap":2013},"2025-05-27",70.21,1933300,{"date":2398,"open":2024,"high":2395,"low":403,"close":542,"change":234,"percent_change":863,"volume":2399,"transactions":9,"vwap":542},"2025-05-23",1948100,{"date":2401,"open":592,"high":933,"low":2402,"close":365,"change":2335,"percent_change":2187,"volume":2403,"transactions":9,"vwap":365},"2025-05-22",68.99,2191000,{"date":2405,"open":1565,"high":2110,"low":2406,"close":1696,"change":1434,"percent_change":2366,"volume":2407,"transactions":9,"vwap":1696},"2025-05-21",70.64,1531600,{"date":2409,"open":2410,"high":2411,"low":1524,"close":1491,"change":1392,"percent_change":1392,"volume":2412,"transactions":9,"vwap":1491},"2025-05-20",71.75,72.39,1236800,{"date":2414,"open":1531,"high":963,"low":504,"close":1022,"change":729,"percent_change":536,"volume":2415,"transactions":9,"vwap":1022},"2025-05-19",1710100,{"date":2417,"open":2418,"high":491,"low":533,"close":2419,"change":546,"percent_change":838,"volume":2420,"transactions":9,"vwap":2419},"2025-05-16",70.86,71.47,2410500,{"date":2422,"open":2311,"high":1731,"low":2423,"close":1514,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1514},"2025-05-15",69.11,2.11,3.07,3233500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":366,"change":495,"percent_change":2432,"volume":2433,"transactions":9,"vwap":366},"2025-05-14",69.13,69.41,67.71,-0.65,2629100,{"date":2435,"open":1712,"high":2240,"low":2436,"close":2244,"change":2263,"percent_change":1691,"volume":2437,"transactions":9,"vwap":2244},"2025-05-13",68.9,3115600,{"date":2439,"open":2045,"high":1545,"low":553,"close":1633,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1633},"2025-05-12",-2.2,-3.04,2472000,{"date":2444,"open":607,"high":1834,"low":598,"close":502,"change":1237,"percent_change":995,"volume":2445,"transactions":9,"vwap":502},"2025-05-09",2475700,{"date":2447,"open":718,"high":1084,"low":2448,"close":2449,"change":316,"percent_change":815,"volume":2450,"transactions":9,"vwap":2449},"2025-05-08",72.45,72.6,1961800,{"date":2452,"open":1936,"high":2453,"low":1857,"close":1084,"change":1065,"percent_change":2386,"volume":2454,"transactions":9,"vwap":1084},"2025-05-07",74.41,2798600,{"date":2456,"open":1953,"high":2457,"low":1512,"close":2458,"change":367,"percent_change":1042,"volume":2459,"transactions":9,"vwap":2458},"2025-05-06",74.18,73.37,2958300,{"date":2461,"open":2462,"high":2102,"low":580,"close":947,"change":650,"percent_change":233,"volume":2463,"transactions":9,"vwap":947},"2025-05-05",72.65,1871100,{"date":2465,"open":2466,"high":2467,"low":964,"close":2176,"change":2009,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2176},"2025-05-02",73.24,73.53,-0.08,1771900,{"date":2471,"open":1787,"high":2472,"low":901,"close":2473,"change":1051,"percent_change":1372,"volume":2474,"transactions":9,"vwap":2473},"2025-05-01",73.99,72.97,2643300,{"date":2476,"open":1780,"high":994,"low":2077,"close":718,"change":986,"percent_change":987,"volume":2477,"transactions":9,"vwap":718},"2025-04-30",3799500,{"date":2479,"open":1834,"high":2480,"low":2112,"close":627,"change":1215,"percent_change":846,"volume":2481,"transactions":9,"vwap":627},"2025-04-29",73.79,4362500,{"date":2483,"open":1048,"high":2484,"low":2485,"close":2082,"change":367,"percent_change":751,"volume":2486,"transactions":9,"vwap":2082},"2025-04-28",72.67,71.81,2647700,{"date":2488,"open":2489,"high":2489,"low":2213,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-04-25",74.61,72.18,-1.96,-2.64,3216600,{"date":2495,"open":1007,"high":2496,"low":909,"close":1924,"change":2497,"percent_change":1667,"volume":2498,"transactions":9,"vwap":1924},"2025-04-24",75.5,0.64,5981800,{"date":2500,"open":2501,"high":726,"low":1735,"close":1787,"change":427,"percent_change":621,"volume":2502,"transactions":9,"vwap":1787},"2025-04-23",73.72,4695100,{"date":184,"open":1745,"high":999,"low":2504,"close":1006,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1006},72.47,1.06,1.46,3842800]