[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVRG":3,"homepage-market-summary":35,"stock-historical-EVRG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EVRG","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},"Evergy, Inc.","Nasdaq",null,"ELECTRIC & OTHER SERVICES COMBINED","Evergy is a regulated electric utility serving eastern Kansas and western Missouri. Major operating subsidiaries include Evergy Metro, Evergy Kansas Central, Evergy Missouri West, and Evergy Transmission. The utility has a combined rate base of more than $20 billion, about half in Kansas and the rest split between Missouri and interstate transmission. Evergy is one of the largest wind energy suppliers in the US.","4,691","Kansas City, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5114,2.78,"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},79.17,79.37,79.79,79.035,78.79,0.38,0.48,2208912.78845,34489,79.327,88.62,71.41,2071037.288077416,45.1,9855,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,144,149,153],{"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":25,"price":152,"is_up":44},"Utilities","XLU",39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},63.29,2147716,783916322.019354,15.81,"2025-04-22",[186,187,196,207,218,229,237,247,257,267,278,287,297,308,318,328,337,348,359,369,380,391,401,411,422,432,443,451,461,469,479,490,499,510,520,531,540,551,562,573,584,594,604,613,623,631,641,652,663,674,684,695,705,714,722,730,738,747,755,760,767,775,783,789,797,805,811,820,828,836,843,849,857,863,869,875,880,889,897,904,912,920,928,935,941,949,956,964,972,980,988,994,1001,1006,1011,1019,1028,1036,1041,1050,1057,1065,1070,1075,1082,1089,1096,1102,1107,1113,1117,1123,1126,1132,1140,1146,1152,1156,1160,1168,1173,1179,1185,1193,1199,1203,1208,1211,1216,1221,1226,1231,1236,1243,1251,1257,1265,1269,1274,1280,1284,1290,1295,1302,1310,1313,1318,1324,1331,1337,1342,1349,1354,1358,1365,1373,1378,1384,1389,1396,1402,1407,1413,1421,1428,1434,1442,1449,1456,1463,1470,1477,1484,1489,1494,1500,1507,1513,1519,1527,1535,1541,1549,1556,1563,1570,1576,1583,1589,1596,1603,1609,1616,1624,1630,1637,1643,1649,1656,1664,1670,1677,1683,1689,1694,1698,1705,1710,1717,1725,1731,1739,1745,1750,1758,1766,1774,1781,1787,1790,1795,1802,1808,1813,1820,1826,1835,1840,1845,1852,1857,1863,1869,1874,1879,1886,1891,1897,1903,1907,1912,1917,1923,1928,1933,1938,1943,1950,1955,1961,1966,1970,1975,1980,1985,1992,1998,2003,2009,2016,2022,2029,2036,2043,2050,2056,2061,2066,2073,2078,2084,2091,2097,2105,2110,2116,2122,2127,2134,2140,2144,2149,2155,2161,2167,2173,2178,2184,2188,2193,2199,2205,2209,2213,2217,2222,2229,2236,2245,2251,2256,2263,2270,2276,2283,2290,2297,2304,2310,2317,2324,2331,2337,2343,2349,2357,2364,2368,2374,2381,2388,2395,2400,2407,2414,2421,2425,2431,2436,2443,2449,2456,2463,2470,2477,2485,2492,2498,2505,2511,2518,2524,2529,2533,2542,2546,2551,2559,2566,2572,2578,2584,2590,2596,2600,2605,2610,2613,2619,2624,2629,2635,2640,2646,2652],{"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":156,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",78.38,78.93,77.51,0.45,2591817.82605,37347,78.548,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",78.65,79.6,78.415,78.44,-0.29,-0.37,3914293.018695,41419,78.7964,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",77.53,78.88,77.24,78.73,0.82,1.05,2771533.428066,39687,78.3862,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",78.04,78.32,77.36,77.91,-0.13,-0.17,3762196.374845,30685,77.8996,{"date":230,"open":231,"high":232,"low":233,"close":220,"change":25,"percent_change":58,"volume":234,"transactions":235,"vwap":236},"2026-09-25",77.66,78.17,77.11,1706549.858568,28957,77.7873,{"date":238,"open":239,"high":240,"low":241,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",78.42,78.57,77.605,-0.76,-0.97,1647929.169362,29707,77.957,{"date":248,"open":249,"high":250,"low":251,"close":239,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",78.96,79.2,78.365,-0.85,-1.07,2381186.124369,33992,78.606,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",79.22,80.1,78.99,79.27,0.01,1804293.998964,28294,79.499,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",79.78,79.88,78.89,79.26,-0.52,-0.65,1961458.59812,29157,79.34,{"date":279,"open":280,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",80.8,79.645,-1.06,-1.31,3391950.146919,28419,79.9122,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":192,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",80.61,81.21,80.5,80.84,0.56,2355991.988016,27696,80.8509,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",80.62,81.09,80.095,80.39,0.19,0.24,1958797.709961,23761,80.5386,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",81.19,79.89,80.2,-0.66,-0.82,1772246.746253,30573,80.3236,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":242,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",82.045,82.13,80.79,80.86,-0.93,2452405.633307,32605,81.0327,{"date":329,"open":330,"high":320,"low":331,"close":332,"change":333,"percent_change":147,"volume":334,"transactions":335,"vwap":336},"2026-09-11",81.95,81.155,81.62,0.26,2262331.836742,33386,81.601,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",81.575,81.99,80.94,81.36,0.14,0.17,3012900.561057,44896,81.4802,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",82.36,82.51,80.81,81.22,-1.02,-1.24,1699050.814299,28998,81.2971,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",81.45,82.63,82.24,0.7,0.86,2135918.226364,29246,82.2971,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",81.12,82.33,81.11,81.54,-0.39,-0.48,1786433.498846,28323,81.6646,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",80.97,82.26,80.735,81.93,1.16,1.44,2329198.880059,41507,81.8451,{"date":392,"open":342,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",81.685,80.445,80.77,-0.75,-0.92,2347458.959986,39247,80.8613,{"date":402,"open":290,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",81.8,80.9,81.52,0.5,0.62,2200076.785178,34655,81.3954,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",80.4,81.33,79.85,81.02,0.37,0.46,2798173.203126,35255,80.8929,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",82.02,80.48,80.65,-0.77,-0.95,1448129.383337,29008,80.8112,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",81.4,81.79,81,81.42,-0.81,-0.99,3596749.440618,27557,81.5828,{"date":444,"open":445,"high":446,"low":342,"close":447,"change":213,"percent_change":107,"volume":448,"transactions":449,"vwap":450},"2026-08-26",81.47,82.425,82.23,1146043.616388,26033,82.1645,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",81.39,81.815,81.13,81.41,0.02,1163737.145292,26077,81.5146,{"date":462,"open":352,"high":463,"low":413,"close":453,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",81.53,0.47,0.58,2544177.898196,36431,81.0672,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",83.51,80.695,80.92,-2.24,-2.69,1706120.36942,30876,81.3523,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",83.58,84.47,83.1,83.16,-0.42,-0.5,2349521.355001,35793,83.5874,{"date":491,"open":492,"high":493,"low":494,"close":481,"change":495,"percent_change":303,"volume":496,"transactions":497,"vwap":498},"2026-08-19",83.92,84.56,83.21,0.16,1649891.278269,34382,83.6891,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",84.18,84.55,83.35,83.42,-0.51,-0.61,1551321.203123,33543,83.693,{"date":511,"open":512,"high":513,"low":504,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",83.75,84.01,83.93,-0.1,-0.12,1804134.539412,32148,83.8142,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",83.39,84.19,83.315,84.03,0.54,0.65,971783.819821,22912,83.9721,{"date":532,"open":533,"high":492,"low":534,"close":535,"change":344,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",83.56,83.24,83.49,0.2,2125241.735472,33104,83.4918,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",82.39,83.34,82.21,83.32,1.29,1.57,1783827.884113,31014,83.0648,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",82.3,82.82,81.44,82.03,-0.06,-0.07,1765618.026007,31932,82.0332,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",82.86,83.245,82,82.09,-1.29,-1.55,2588044.19529,33258,82.2523,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",82.93,83.99,82.405,83.38,0.337,0.41,1655544.705196,32450,83.4505,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",84.75,82.41,83.043,-0.017,-0.02,2088576.598362,40252,83.1868,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":324,"volume":601,"transactions":602,"vwap":603},"2026-08-05",83.65,83.82,82.37,83.06,-0.78,1697446.851467,34675,83.0002,{"date":605,"open":606,"high":607,"low":424,"close":608,"change":609,"percent_change":43,"volume":610,"transactions":611,"vwap":612},"2026-08-04",83.01,83.97,83.84,0.61,2022271.099106,38182,83.4773,{"date":614,"open":615,"high":501,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",82.915,82.455,83.23,0.22,0.27,1890597.690044,34777,83.2023,{"date":624,"open":599,"high":625,"low":626,"close":606,"change":627,"percent_change":202,"volume":628,"transactions":629,"vwap":630},"2026-07-31",83.575,82.52,-0.24,2834789.513297,39334,83.1082,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":396,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",84.1,84.37,82.62,83.25,-0.89,1665059.782327,36007,83.2537,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",85.93,86.14,83.445,84,-1.66,-1.94,1971367.827873,39248,84.2842,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",86.52,87.43,85.64,85.66,-0.18,-0.21,1599535.395793,33264,86.2605,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",87.01,87.29,85.67,85.84,-1.34,-1.54,1391529.022521,31934,86.1121,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":609,"volume":681,"transactions":682,"vwap":683},"2026-07-24",87.07,87.66,86.76,87.18,0.53,1517426.415409,29429,87.2012,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",85.97,86.97,85.87,86.65,0.09,0.1,1854168.75513,33890,86.546,{"date":696,"open":656,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",86.66,85.18,86.56,1.64,1.93,1597531.078157,31046,86.3344,{"date":706,"open":698,"high":707,"low":708,"close":709,"change":627,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",85.35,84.46,84.92,-0.28,2821617.037816,33821,84.8065,{"date":715,"open":716,"high":697,"low":709,"close":717,"change":718,"percent_change":486,"volume":719,"transactions":720,"vwap":721},"2026-07-20",86.17,85.16,-0.43,1634412.181495,30707,85.3468,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":243,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-17",87.35,88.12,85.28,85.59,-1.12,1874800,{"date":731,"open":732,"high":733,"low":734,"close":699,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":699},"2026-07-16",85.56,86.64,85.44,1.14,1.33,1867800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",86.22,86.55,85.089996,85.42,-1.03,-1.19,1795500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-14",86.86,87.52,86.080002,86.45,0,2340900,{"date":756,"open":716,"high":757,"low":758,"close":752,"change":163,"percent_change":365,"volume":759,"transactions":9,"vwap":752},"2026-07-13",87.22,85.98,2322200,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":406,"volume":766,"transactions":9,"vwap":764},"2026-07-10",85.32,86.16,85.71,0.43,1682000,{"date":768,"open":769,"high":770,"low":771,"close":726,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":726},"2026-07-09",86.12,86.28,85.040001,-0.63,-0.73,3199500,{"date":776,"open":777,"high":778,"low":667,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",87.12,87.42,85.91,-1.21,-1.39,2797900,{"date":784,"open":785,"high":30,"low":785,"close":777,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-07-07",86.82,0.85,0.99,2352900,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",87.9,85.76,86.27,-1.86,-2.11,1907100,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",86.44,88.18,88.13,1.94,2.25,1505500,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":627,"percent_change":710,"volume":810,"transactions":9,"vwap":809},"2026-07-01",85.48,86.49,86.19,2209300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",86.98,87.56,85.85,86.43,-0.58,-0.67,2312600,{"date":821,"open":822,"high":823,"low":654,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",87.23,87.37,87.010002,-0.2,-0.23,2087200,{"date":829,"open":830,"high":831,"low":678,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",86.92,87.57,87.21,0.55,0.63,2727000,{"date":837,"open":838,"high":785,"low":839,"close":697,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":697},"2026-06-25",86.18,85.78,0.84,0.98,2708400,{"date":844,"open":845,"high":751,"low":846,"close":847,"change":841,"percent_change":386,"volume":848,"transactions":9,"vwap":847},"2026-06-24",85.15,84.84,85.82,2196300,{"date":850,"open":851,"high":852,"low":853,"close":846,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":846},"2026-06-23",83.73,85,83.13,1.59,1.91,1981500,{"date":858,"open":859,"high":646,"low":859,"close":636,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":636},"2026-06-22",82.42,0.75,0.91,2117900,{"date":864,"open":865,"high":543,"low":566,"close":866,"change":867,"percent_change":485,"volume":868,"transactions":9,"vwap":866},"2026-06-18",82.85,82.5,-0.35,2848400,{"date":870,"open":871,"high":872,"low":363,"close":865,"change":728,"percent_change":873,"volume":874,"transactions":9,"vwap":865},"2026-06-17",83.95,84.050003,-1.33,2224800,{"date":876,"open":877,"high":742,"low":533,"close":607,"change":680,"percent_change":878,"volume":879,"transactions":9,"vwap":607},"2026-06-16",83.81,0.64,1783700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",83.37,83.74,82.7,83.44,-0.41,-0.49,2169600,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",83.029999,83.98,83.85,1.04,1.26,1408100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":590,"percent_change":590,"volume":903,"transactions":9,"vwap":902},"2026-06-11",83.31,84.080002,82.77,82.81,1618200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":293,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-10",82.91,83.4,82.43,82.83,0.68,1526600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":465,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",81.9,82.88,81.17,82.27,0.71,2780800,{"date":921,"open":922,"high":481,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",82.94,81.37,81.69,-1.58,-1.9,1771700,{"date":929,"open":566,"high":930,"low":340,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",83.69,83.27,1.38,1.69,1708000,{"date":936,"open":403,"high":937,"low":938,"close":939,"change":213,"percent_change":107,"volume":940,"transactions":9,"vwap":939},"2026-06-04",82.14,80.28,81.89,2197700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":710,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",81.51,83.010002,81.040001,81.07,-0.34,2077900,{"date":950,"open":302,"high":951,"low":952,"close":953,"change":954,"percent_change":65,"volume":955,"transactions":9,"vwap":953},"2026-06-02",81.6,80.27,81.35,0.96,2518200,{"date":957,"open":958,"high":959,"low":960,"close":302,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":302},"2026-06-01",81.23,81.59,80.22,-1.65,-2.01,2195600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":438,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-29",82.66,82.89,81.74,82.040001,-0.98,2489200,{"date":973,"open":974,"high":975,"low":976,"close":865,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":865},"2026-05-28",84.040001,84.45,82.75,-1.32,-1.57,1861300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":112,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-27",83.88,84.44,83.52,84.17,0.07,1848000,{"date":989,"open":983,"high":990,"low":991,"close":992,"change":344,"percent_change":536,"volume":993,"transactions":9,"vwap":992},"2026-05-26",84.49,83.8,84.11,1698800,{"date":995,"open":996,"high":900,"low":997,"close":998,"change":999,"percent_change":156,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",83.15,82.84,83.94,0.29,1609800,{"date":1002,"open":1003,"high":877,"low":1003,"close":596,"change":58,"percent_change":1004,"volume":1005,"transactions":9,"vwap":596},"2026-05-21",82.73,0.59,1477200,{"date":1007,"open":931,"high":1008,"low":909,"close":484,"change":303,"percent_change":1009,"volume":1010,"transactions":9,"vwap":484},"2026-05-20",83.57,0.23,3182400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":107,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",81.71,83.14,81.55,82.97,1.23,1743600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",81.26,82.050003,80.93,81.96,1.46,1.81,2125200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":291,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":291},"2026-05-15",82.9,82.98,80.44,-2.23,-2.7,2319700,{"date":1037,"open":626,"high":906,"low":1038,"close":1003,"change":619,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1003},"2026-05-14",82.12,0.33,1725700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",82.65,82.76,81.94,82.46,-0.84,-1.01,1747700,{"date":1051,"open":1052,"high":596,"low":1053,"close":1054,"change":224,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",83.33,82.49,83.3,-0.16,2850100,{"date":1058,"open":1059,"high":1060,"low":917,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",82.38,83.66,83.43,1.65,2.02,2255800,{"date":1066,"open":922,"high":617,"low":374,"close":1067,"change":428,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-08",81.78,-1.15,2963800,{"date":1071,"open":434,"high":1054,"low":453,"close":1003,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1003},"2026-05-07",1.74,2.15,3524500,{"date":1076,"open":1077,"high":943,"low":1078,"close":1079,"change":1080,"percent_change":242,"volume":1081,"transactions":9,"vwap":1079},"2026-05-06",81.18,80.3,80.99,-0.62,2908500,{"date":1083,"open":1022,"high":564,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",81.43,81.61,-0.47,-0.57,2038600,{"date":1090,"open":1045,"high":554,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",81.5,82.080002,-0.53,-0.64,1232700,{"date":1097,"open":865,"high":1098,"low":1099,"close":1100,"change":826,"percent_change":710,"volume":1101,"transactions":9,"vwap":1100},"2026-05-01",84.089996,82.45,82.61,1544300,{"date":1103,"open":374,"high":494,"low":374,"close":997,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":997},"2026-04-30",1.51,1.86,2828500,{"date":1108,"open":374,"high":1109,"low":373,"close":414,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":414},"2026-04-29",82.15,-0.59,-0.72,1413600,{"date":1114,"open":544,"high":350,"low":437,"close":1115,"change":1039,"percent_change":132,"volume":1116,"transactions":9,"vwap":1115},"2026-04-28",81.92,1363200,{"date":1118,"open":1119,"high":321,"low":916,"close":959,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":959},"2026-04-27",81.32,0.36,0.44,1311300,{"date":1124,"open":924,"high":1038,"low":373,"close":958,"change":313,"percent_change":438,"volume":1125,"transactions":9,"vwap":958},"2026-04-24",1414800,{"date":1127,"open":1128,"high":330,"low":1129,"close":939,"change":803,"percent_change":1130,"volume":1131,"transactions":9,"vwap":939},"2026-04-23",80.33,80.26,2.83,1862000,{"date":1133,"open":1077,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-22",81.28,79.21,79.64,-0.71,-0.88,1593500,{"date":1141,"open":939,"high":939,"low":1142,"close":1143,"change":977,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-21",80.12,80.35,-1.62,1606500,{"date":1147,"open":351,"high":1148,"low":943,"close":1149,"change":1150,"percent_change":252,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",83.080002,81.67,-0.7,1765200,{"date":1153,"open":939,"high":1053,"low":1154,"close":598,"change":417,"percent_change":192,"volume":1155,"transactions":9,"vwap":598},"2026-04-17",81.050003,1971700,{"date":1157,"open":1158,"high":937,"low":1158,"close":566,"change":418,"percent_change":293,"volume":1159,"transactions":9,"vwap":566},"2026-04-16",81.24,1814700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":374,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":374},"2026-04-15",81.64,81.91,81.029999,-0.38,-0.46,1345800,{"date":1169,"open":937,"high":1170,"low":1171,"close":1115,"change":1093,"percent_change":1094,"volume":1172,"transactions":9,"vwap":1115},"2026-04-14",82.4,81.29,1795400,{"date":1174,"open":596,"high":930,"low":1175,"close":1099,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1099},"2026-04-13",81.98,-1.13,-1.35,1617800,{"date":1180,"open":1181,"high":1182,"low":907,"close":481,"change":1183,"percent_change":970,"volume":1184,"transactions":9,"vwap":481},"2026-04-10",84.25,84.67,-0.83,1364700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":386,"volume":1192,"transactions":9,"vwap":1190},"2026-04-09",83.55,85.27,83.36,84.41,0.97,1656400,{"date":1194,"open":1195,"high":535,"low":939,"close":885,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":885},"2026-04-08",82.79,0.6,0.72,1099500,{"date":1200,"open":1201,"high":1061,"low":598,"close":997,"change":303,"percent_change":1009,"volume":1202,"transactions":9,"vwap":997},"2026-04-07",82.47,1100200,{"date":1204,"open":859,"high":1205,"low":553,"close":1043,"change":1206,"percent_change":826,"volume":1207,"transactions":9,"vwap":1043},"2026-04-06",83,-0.19,1227600,{"date":1209,"open":1046,"high":484,"low":321,"close":997,"change":293,"percent_change":910,"volume":1210,"transactions":9,"vwap":997},"2026-04-02",929700,{"date":1212,"open":1213,"high":635,"low":405,"close":1214,"change":1120,"percent_change":1121,"volume":1215,"transactions":9,"vwap":1214},"2026-04-01",81.75,82.28,1084100,{"date":1217,"open":1218,"high":1219,"low":404,"close":1115,"change":1039,"percent_change":132,"volume":1220,"transactions":9,"vwap":1115},"2026-03-31",82.019997,82.07,2016000,{"date":1222,"open":403,"high":1218,"low":1223,"close":959,"change":163,"percent_change":1224,"volume":1225,"transactions":9,"vwap":959},"2026-03-30",81.2,0.92,1879500,{"date":1227,"open":1228,"high":924,"low":1129,"close":1229,"change":192,"percent_change":293,"volume":1230,"transactions":9,"vwap":1229},"2026-03-27",80.59,80.85,1620100,{"date":1232,"open":1233,"high":289,"low":269,"close":413,"change":1234,"percent_change":680,"volume":1235,"transactions":9,"vwap":413},"2026-03-26",80.080002,0.42,1186100,{"date":1237,"open":1238,"high":426,"low":1239,"close":1240,"change":1241,"percent_change":112,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",80.51,79.8,79.98,0.05,1198800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":527,"volume":1250,"transactions":9,"vwap":1248},"2026-03-24",79.4,81.089996,79.12,79.93,0.52,2535800,{"date":1252,"open":1253,"high":1254,"low":271,"close":1255,"change":918,"percent_change":72,"volume":1256,"transactions":9,"vwap":1255},"2026-03-23",79.63,80.15,79.41,1877100,{"date":1258,"open":1259,"high":353,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",80.75,78.15,78.7,-2.36,-2.91,3789600,{"date":1266,"open":445,"high":1219,"low":1143,"close":1267,"change":376,"percent_change":1110,"volume":1268,"transactions":9,"vwap":1267},"2026-03-19",81.059998,2195300,{"date":1270,"open":969,"high":901,"low":463,"close":374,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":374},"2026-03-18",-1.27,-1.53,2184900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":902,"change":718,"percent_change":273,"volume":1279,"transactions":9,"vwap":902},"2026-03-17",83.61,83.86,82.74,1974700,{"date":1281,"open":1282,"high":533,"low":976,"close":534,"change":609,"percent_change":163,"volume":1283,"transactions":9,"vwap":534},"2026-03-16",83.07,2359500,{"date":1285,"open":1286,"high":996,"low":1201,"close":362,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":362},"2026-03-13",82.6,0.89,1.09,1736500,{"date":1291,"open":1292,"high":1293,"low":952,"close":968,"change":1197,"percent_change":1287,"volume":1294,"transactions":9,"vwap":968},"2026-03-12",80.72,82.67,2507600,{"date":1296,"open":437,"high":1115,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-11",80.82,81.019997,-0.91,-1.11,2518400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":385,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":385},"2026-03-10",82.35,82.8,81.83,-1.2,-1.44,1266800,{"date":1311,"open":1189,"high":1189,"low":1013,"close":853,"change":826,"percent_change":710,"volume":1312,"transactions":9,"vwap":853},"2026-03-09",2545600,{"date":1314,"open":1315,"high":991,"low":1316,"close":1189,"change":418,"percent_change":833,"volume":1317,"transactions":9,"vwap":1189},"2026-03-06",82.32,82.029999,1779500,{"date":1319,"open":1320,"high":514,"low":1293,"close":1030,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1030},"2026-03-05",83.72,-1.42,-1.68,2490600,{"date":1325,"open":985,"high":1326,"low":636,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-04",84.86,84.32,-0.09,-0.11,2321700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1190,"change":132,"percent_change":26,"volume":1336,"transactions":9,"vwap":1190},"2026-03-03",83.47,85.23,82.19,2803700,{"date":1338,"open":1054,"high":990,"low":1339,"close":1340,"change":156,"percent_change":1234,"volume":1341,"transactions":9,"vwap":1340},"2026-03-02",83.26,84.010002,1881800,{"date":1343,"open":1344,"high":900,"low":1345,"close":1060,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1060},"2026-02-27",83.089996,82.59,0.67,0.81,3150900,{"date":1350,"open":1351,"high":504,"low":1352,"close":1351,"change":303,"percent_change":1009,"volume":1353,"transactions":9,"vwap":1351},"2026-02-26",82.99,82.54,2745700,{"date":1355,"open":1043,"high":1205,"low":1223,"close":1305,"change":1356,"percent_change":1120,"volume":1357,"transactions":9,"vwap":1305},"2026-02-25",0.3,1940500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":866,"change":1363,"percent_change":464,"volume":1364,"transactions":9,"vwap":866},"2026-02-24",82.18,82.69,80.98,0.39,2194800,{"date":1366,"open":1367,"high":937,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-23",80.66,80.29,82.11,1.85,2.31,2667700,{"date":1374,"open":426,"high":1375,"low":1376,"close":1129,"change":43,"percent_change":1224,"volume":1377,"transactions":9,"vwap":1129},"2026-02-20",80.73,78.6,2456800,{"date":1379,"open":413,"high":1223,"low":1380,"close":1381,"change":1382,"percent_change":78,"volume":1383,"transactions":9,"vwap":1381},"2026-02-19",79.23,79.53,-0.87,4791800,{"date":1385,"open":953,"high":943,"low":1386,"close":413,"change":1300,"percent_change":1387,"volume":1388,"transactions":9,"vwap":413},"2026-02-18",80.24,-1.36,2089000,{"date":1390,"open":1205,"high":1391,"low":1392,"close":943,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":943},"2026-02-17",83.19,81.16,-1.18,-1.43,2123400,{"date":1397,"open":1398,"high":1003,"low":1136,"close":1361,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1361},"2026-02-13",80,2,2.48,2187500,{"date":1403,"open":1404,"high":434,"low":1381,"close":1405,"change":932,"percent_change":1072,"volume":1406,"transactions":9,"vwap":1405},"2026-02-12",79.82,80.69,2469100,{"date":1408,"open":212,"high":1409,"low":1410,"close":1411,"change":293,"percent_change":918,"volume":1412,"transactions":9,"vwap":1411},"2026-02-11",79.39,78.58,79.31,1805300,{"date":1414,"open":1415,"high":1247,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-10",77.37,77.12,78.75,1.6,2.07,2024700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":132,"percent_change":1249,"volume":1427,"transactions":9,"vwap":1426},"2026-02-09",76.62,77.25,76.32,77.15,1409500,{"date":1429,"open":1260,"high":1430,"low":1431,"close":1432,"change":314,"percent_change":282,"volume":1433,"transactions":9,"vwap":1432},"2026-02-06",78.51,76.65,76.75,1914000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1121,"volume":1441,"transactions":9,"vwap":1439},"2026-02-05",77.63,77.85,77.13,77.57,0.34,1632800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1087,"percent_change":773,"volume":1448,"transactions":9,"vwap":1447},"2026-02-04",77.87,78.48,77.07,77.23,1942800,{"date":1450,"open":1451,"high":232,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-03",76,77.8,1.84,2.42,3003600,{"date":1457,"open":1458,"high":1426,"low":1459,"close":1460,"change":427,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-02",76.59,75.69,75.96,-1,2830600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1120,"percent_change":464,"volume":1469,"transactions":9,"vwap":1468},"2026-01-30",76.11,76.76,75.73,76.73,3549700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":710,"percent_change":203,"volume":1476,"transactions":9,"vwap":1475},"2026-01-29",77,77.52,76.23,76.37,2173600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1431,"change":1482,"percent_change":1087,"volume":1483,"transactions":9,"vwap":1431},"2026-01-28",76.96,77.45,76.41,-0.44,1385700,{"date":1485,"open":1458,"high":1424,"low":1486,"close":1487,"change":406,"percent_change":527,"volume":1488,"transactions":9,"vwap":1487},"2026-01-27",76.17,77.089996,1618600,{"date":1490,"open":1491,"high":1492,"low":1451,"close":1458,"change":72,"percent_change":65,"volume":1493,"transactions":9,"vwap":1458},"2026-01-26",76.07,76.83,1383200,{"date":1495,"open":1451,"high":1496,"low":1497,"close":1459,"change":1498,"percent_change":1137,"volume":1499,"transactions":9,"vwap":1459},"2026-01-23",76.22,74.82,-0.54,2108700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1474,"change":1505,"percent_change":1138,"volume":1506,"transactions":9,"vwap":1474},"2026-01-22",77.029999,77.14,76.029999,-0.68,2023600,{"date":1508,"open":1431,"high":1509,"low":1510,"close":1511,"change":137,"percent_change":94,"volume":1512,"transactions":9,"vwap":1511},"2026-01-21",77.059998,75.81,76.91,2981500,{"date":1514,"open":1515,"high":1466,"low":1467,"close":1516,"change":1517,"percent_change":886,"volume":1518,"transactions":9,"vwap":1516},"2026-01-20",76.18,76.13,-0.31,2068700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":142,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-16",75.5,76.7,75.39,76.44,0.87,2553600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1249,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-15",75.4,76.33,75.26,75.78,0.69,2096100,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1531,"change":736,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1531},"2026-01-14",74.059998,75.54,1.8,2091600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":137,"volume":1548,"transactions":9,"vwap":1546},"2026-01-13",73.48,74.07,73.12,73.93,0.57,2454200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":526,"percent_change":163,"volume":1555,"transactions":9,"vwap":1554},"2026-01-12",72.69,73.83,72.56,73.36,2121300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":516,"percent_change":1055,"volume":1562,"transactions":9,"vwap":1561},"2026-01-09",73.33,73.95,72.66,72.82,2219400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":765,"percent_change":1004,"volume":1569,"transactions":9,"vwap":1568},"2026-01-08",72.51,73.49,72.019997,72.94,2700000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1565,"change":1110,"percent_change":438,"volume":1575,"transactions":9,"vwap":1565},"2026-01-07",73.099998,73.39,72.4,2770900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1572,"change":1581,"percent_change":1288,"volume":1582,"transactions":9,"vwap":1572},"2026-01-06",72.22,73.14,72.17,0.79,1411800,{"date":1584,"open":1585,"high":1585,"low":31,"close":1586,"change":427,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-05",72.92,72.31,-1.05,1831400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1004,"percent_change":1347,"volume":1595,"transactions":9,"vwap":1594},"2026-01-02",72.33,73.5,72.050003,73.080002,1484800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1137,"percent_change":243,"volume":1602,"transactions":9,"vwap":1601},"2025-12-31",73.2,73.21,72.43,72.49,970700,{"date":1604,"open":1605,"high":1573,"low":1585,"close":1598,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1598},"2025-12-30",73.050003,0.15,0.21,1205600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1605,"change":1614,"percent_change":25,"volume":1615,"transactions":9,"vwap":1605},"2025-12-29",73.040001,73.45,72.86,0.28,1875700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":627,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-26",72.95,73,72.52,72.77,-0.33,1281300,{"date":1625,"open":1626,"high":1605,"low":1627,"close":1628,"change":1121,"percent_change":609,"volume":1629,"transactions":9,"vwap":1628},"2025-12-24",72.62,72.5,73.010002,699400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":343,"percent_change":303,"volume":1636,"transactions":9,"vwap":1635},"2025-12-23",72.41,72.85,72.29,72.57,1462700,{"date":1638,"open":1639,"high":1551,"low":1640,"close":1600,"change":1641,"percent_change":557,"volume":1642,"transactions":9,"vwap":1600},"2025-12-22",72.46,71.93,-0.04,1783500,{"date":1644,"open":1598,"high":1645,"low":1646,"close":1647,"change":314,"percent_change":728,"volume":1648,"transactions":9,"vwap":1647},"2025-12-19",73.27,72.39,72.47,4385000,{"date":1650,"open":1612,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":886,"volume":1655,"transactions":9,"vwap":1653},"2025-12-18",73.89,73.029999,73.29,-0.3,2538000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1234,"volume":1663,"transactions":9,"vwap":1661},"2025-12-17",73.51,73.98,73.31,73.59,0.31,2308500,{"date":1665,"open":1666,"high":1667,"low":1561,"close":1668,"change":1047,"percent_change":1176,"volume":1669,"transactions":9,"vwap":1668},"2025-12-16",74.24,74.36,73.28,1736000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":147,"percent_change":765,"volume":1676,"transactions":9,"vwap":1675},"2025-12-15",74.21,74.4,73.7,74.12,2029900,{"date":1678,"open":1592,"high":1679,"low":1680,"close":1681,"change":765,"percent_change":1004,"volume":1682,"transactions":9,"vwap":1681},"2025-12-12",73.84,73.24,73.8,1543600,{"date":1684,"open":1681,"high":1685,"low":1598,"close":1686,"change":1687,"percent_change":1206,"volume":1688,"transactions":9,"vwap":1686},"2025-12-11",74.62,73.37,-0.14,1981600,{"date":1690,"open":1661,"high":1691,"low":1692,"close":1658,"change":263,"percent_change":263,"volume":1693,"transactions":9,"vwap":1658},"2025-12-10",73.69,73.059998,3560700,{"date":1695,"open":1696,"high":1666,"low":1598,"close":1592,"change":495,"percent_change":618,"volume":1697,"transactions":9,"vwap":1592},"2025-12-09",73.88,2826000,{"date":1699,"open":1700,"high":1696,"low":1701,"close":1702,"change":112,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",73.55,72.89,73.34,0.08,1865300,{"date":1706,"open":1696,"high":1707,"low":1708,"close":1668,"change":1093,"percent_change":1111,"volume":1709,"transactions":9,"vwap":1668},"2025-12-05",74.32,73.22,1766200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":376,"percent_change":274,"volume":1716,"transactions":9,"vwap":1715},"2025-12-04",73.96,74.52,73.66,73.81,1689700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":627,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-03",74.56,74.93,74.019997,74.29,-0.32,1692800,{"date":1726,"open":1727,"high":1728,"low":1667,"close":1729,"change":439,"percent_change":283,"volume":1730,"transactions":9,"vwap":1729},"2025-12-02",75.55,75.61,74.53,1641900,{"date":1732,"open":1733,"high":1734,"low":1529,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-01",77.41,77.48,75.52,-2.13,-2.74,1799300,{"date":1740,"open":233,"high":1741,"low":1742,"close":1743,"change":526,"percent_change":364,"volume":1744,"transactions":9,"vwap":1743},"2025-11-28",77.71,76.86,77.65,625300,{"date":1746,"open":1747,"high":1748,"low":1522,"close":233,"change":526,"percent_change":918,"volume":1749,"transactions":9,"vwap":233},"2025-11-26",76.74,77.38,1399700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":817,"volume":1757,"transactions":9,"vwap":1755},"2025-11-25",77.27,77.46,76.059998,76.57,-0.45,1402200,{"date":1759,"open":1760,"high":1733,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-24",75.91,75.63,77.019997,1.17,1.54,2707500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":344,"volume":1773,"transactions":9,"vwap":1771},"2025-11-21",75.3,75.95,74.9,75.85,0.13,2067300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":691,"percent_change":1772,"volume":1780,"transactions":9,"vwap":1779},"2025-11-20",76.040001,76.58,75.49,75.72,1629700,{"date":1782,"open":1468,"high":1783,"low":1735,"close":1784,"change":1300,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-19",76.88,75.62,-1.45,1577300,{"date":1788,"open":1416,"high":191,"low":1423,"close":1468,"change":375,"percent_change":505,"volume":1789,"transactions":9,"vwap":1468},"2025-11-18",1401400,{"date":1791,"open":1792,"high":1793,"low":1431,"close":1416,"change":527,"percent_change":786,"volume":1794,"transactions":9,"vwap":1416},"2025-11-17",76.84,77.29,1315100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1772,"percent_change":344,"volume":1801,"transactions":9,"vwap":1800},"2025-11-14",76.34,76.9,75.89,76.47,1457500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1797,"change":1461,"percent_change":568,"volume":1807,"transactions":9,"vwap":1797},"2025-11-13",77.050003,77.17,76.28,1623400,{"date":1809,"open":1479,"high":1753,"low":1810,"close":1811,"change":156,"percent_change":192,"volume":1812,"transactions":9,"vwap":1811},"2025-11-12",76.77,77.34,2861500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1234,"percent_change":833,"volume":1819,"transactions":9,"vwap":1818},"2025-11-11",76.89,77.099998,76.49,76.99,2185300,{"date":1821,"open":1451,"high":1822,"low":1823,"close":1755,"change":841,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1755},"2025-11-10",76.79,75.32,1.3,3177000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-07",75.75,76.56,74.92,75.59,0.03,0.04,2856700,{"date":1836,"open":1538,"high":222,"low":1837,"close":1838,"change":780,"percent_change":925,"volume":1839,"transactions":9,"vwap":1838},"2025-11-06",74.76,75.56,3362300,{"date":1841,"open":1509,"high":211,"low":1842,"close":1810,"change":1843,"percent_change":867,"volume":1844,"transactions":9,"vwap":1810},"2025-11-05",75.99,-0.27,4748700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":826,"percent_change":1654,"volume":1851,"transactions":9,"vwap":1850},"2025-11-04",77.5,77.64,76.85,77.040001,2153800,{"date":1853,"open":1854,"high":1855,"low":1451,"close":1752,"change":418,"percent_change":1196,"volume":1856,"transactions":9,"vwap":1752},"2025-11-03",76.81,77.3,1494300,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1854,"change":1861,"percent_change":780,"volume":1862,"transactions":9,"vwap":1854},"2025-10-31",77.42,76.66,-0.94,2907000,{"date":1864,"open":1426,"high":1865,"low":1866,"close":1867,"change":1347,"percent_change":214,"volume":1868,"transactions":9,"vwap":1867},"2025-10-30",77.9,76.94,77.75,4578800,{"date":1870,"open":191,"high":1871,"low":1492,"close":1866,"change":1872,"percent_change":428,"volume":1873,"transactions":9,"vwap":1866},"2025-10-29",77.77,-0.74,1752500,{"date":1875,"open":212,"high":212,"low":1753,"close":1876,"change":772,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-28",77.68,-0.8,1458100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":156,"percent_change":192,"volume":1885,"transactions":9,"vwap":1884},"2025-10-27",78.019997,78.41,77.4,78.31,1326400,{"date":1887,"open":1888,"high":1417,"low":1437,"close":1889,"change":986,"percent_change":690,"volume":1890,"transactions":9,"vwap":1889},"2025-10-24",78.12,77.96,1600600,{"date":1892,"open":210,"high":1893,"low":1894,"close":1895,"change":1047,"percent_change":253,"volume":1896,"transactions":9,"vwap":1895},"2025-10-23",78.92,77.56,77.89,1192700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":212,"change":609,"percent_change":137,"volume":1902,"transactions":9,"vwap":212},"2025-10-22",78.33,79.14,78.14,1691700,{"date":1904,"open":198,"high":1905,"low":1876,"close":1888,"change":1093,"percent_change":818,"volume":1906,"transactions":9,"vwap":1888},"2025-10-21",78.8,1253100,{"date":1908,"open":1909,"high":1910,"low":1865,"close":198,"change":1346,"percent_change":365,"volume":1911,"transactions":9,"vwap":198},"2025-10-20",78.35,78.77,2824500,{"date":1913,"open":1871,"high":1914,"low":1447,"close":1915,"change":26,"percent_change":407,"volume":1916,"transactions":9,"vwap":1915},"2025-10-17",78.050003,77.98,1522500,{"date":1918,"open":1919,"high":1920,"low":1733,"close":1847,"change":1068,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1847},"2025-10-16",78.94,79.32,-1.46,2073900,{"date":1924,"open":1925,"high":271,"low":1926,"close":198,"change":293,"percent_change":1197,"volume":1927,"transactions":9,"vwap":198},"2025-10-15",78.2,78.010002,2024300,{"date":1929,"open":1741,"high":1899,"low":1847,"close":1930,"change":1196,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-14",78.089996,0.77,1456400,{"date":1934,"open":1473,"high":1935,"low":1850,"close":1936,"change":457,"percent_change":1832,"volume":1937,"transactions":9,"vwap":1936},"2025-10-13",78,77.49,1644300,{"date":1939,"open":1792,"high":1437,"low":1940,"close":1941,"change":137,"percent_change":94,"volume":1942,"transactions":9,"vwap":1941},"2025-10-10",76.68,77.47,1590600,{"date":1944,"open":189,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1921,"volume":1949,"transactions":9,"vwap":1947},"2025-10-09",78.56,76.63,76.69,-1.14,2416400,{"date":1951,"open":1915,"high":1915,"low":211,"close":1952,"change":343,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-08",77.83,0.18,2860500,{"date":1956,"open":1743,"high":1957,"low":1958,"close":1959,"change":1607,"percent_change":619,"volume":1960,"transactions":9,"vwap":1959},"2025-10-07",78.18,77.44,77.69,1518300,{"date":1962,"open":1963,"high":1741,"low":1946,"close":1734,"change":365,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1734},"2025-10-06",76.64,1.12,2480800,{"date":1967,"open":1968,"high":1753,"low":1968,"close":1423,"change":680,"percent_change":364,"volume":1969,"transactions":9,"vwap":1423},"2025-10-03",76.099998,2723100,{"date":1971,"open":1828,"high":1968,"low":1972,"close":1973,"change":1687,"percent_change":658,"volume":1974,"transactions":9,"vwap":1973},"2025-10-02",75.36,76.089996,1725200,{"date":1976,"open":1451,"high":1977,"low":1978,"close":1474,"change":1607,"percent_change":1614,"volume":1979,"transactions":9,"vwap":1474},"2025-10-01",76.46,75.51,1754000,{"date":1981,"open":1720,"high":1515,"low":1720,"close":1982,"change":954,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-30",76.019997,1.28,2237400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":787,"percent_change":87,"volume":1991,"transactions":9,"vwap":1990},"2025-09-29",74.26,75.080002,73.67,75.059998,2459000,{"date":1993,"open":1994,"high":1995,"low":1680,"close":1544,"change":293,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1544},"2025-09-26",73.78,74.39,0.76,2182200,{"date":1999,"open":2000,"high":2001,"low":1612,"close":1658,"change":825,"percent_change":1843,"volume":2002,"transactions":9,"vwap":1658},"2025-09-25",74,74.57,3988000,{"date":2004,"open":2005,"high":2006,"low":1611,"close":2007,"change":1234,"percent_change":1547,"volume":2008,"transactions":9,"vwap":2007},"2025-09-24",73.35,73.76,73.71,1864200,{"date":2010,"open":2011,"high":1700,"low":2012,"close":1653,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1653},"2025-09-23",72,71.82,1.07,1.48,3523900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1578,"change":558,"percent_change":515,"volume":2021,"transactions":9,"vwap":1578},"2025-09-22",72.2,72.42,71.44,2022800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1634,"change":107,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1634},"2025-09-19",71.66,72.61,71.33,1.42,2782600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":376,"percent_change":818,"volume":2035,"transactions":9,"vwap":2034},"2025-09-18",71.36,72.080002,71.2,71.28,2379700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":580,"percent_change":1547,"volume":2042,"transactions":9,"vwap":2041},"2025-09-17",71.61,72.12,71.52,71.76,2133400,{"date":2044,"open":1567,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":745,"volume":2049,"transactions":9,"vwap":2047},"2025-09-16",72.11,71.29,71.35,-0.86,2022600,{"date":2051,"open":1647,"high":2052,"low":2053,"close":2054,"change":1517,"percent_change":718,"volume":2055,"transactions":9,"vwap":2054},"2025-09-15",72.63,72.16,72.21,1624600,{"date":2057,"open":2058,"high":2059,"low":2054,"close":1620,"change":618,"percent_change":1356,"volume":2060,"transactions":9,"vwap":1620},"2025-09-12",72.3,72.73,1206800,{"date":2062,"open":2063,"high":2064,"low":2031,"close":2058,"change":1533,"percent_change":954,"volume":2065,"transactions":9,"vwap":2058},"2025-09-11",71.74,72.34,2090200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2038,"change":2071,"percent_change":1197,"volume":2072,"transactions":9,"vwap":2038},"2025-09-10",71.23,71.73,71,0.51,1588000,{"date":2074,"open":2075,"high":31,"low":2075,"close":2076,"change":1039,"percent_change":464,"volume":2077,"transactions":9,"vwap":2076},"2025-09-09",70.42,71.099998,1511100,{"date":2079,"open":2080,"high":2080,"low":2075,"close":2081,"change":1183,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-08",71.85,70.77,-1.16,2212800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":457,"percent_change":1832,"volume":2090,"transactions":9,"vwap":2089},"2025-09-05",71.78,71.94,71.3,71.6,2182800,{"date":2092,"open":2080,"high":2093,"low":2094,"close":2095,"change":303,"percent_change":619,"volume":2096,"transactions":9,"vwap":2095},"2025-09-04",72.07,70.86,71.58,3794400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":344,"volume":2104,"transactions":9,"vwap":2102},"2025-09-03",70.96,71.48,70.7,71.39,0.12,3180000,{"date":2106,"open":2070,"high":2107,"low":2081,"close":2108,"change":263,"percent_change":263,"volume":2109,"transactions":9,"vwap":2108},"2025-09-02",71.5,71.27,1504700,{"date":2111,"open":2112,"high":2113,"low":2076,"close":2114,"change":1241,"percent_change":986,"volume":2115,"transactions":9,"vwap":2114},"2025-08-29",71.21,71.72,71.26,1218400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2112,"change":252,"percent_change":1393,"volume":2121,"transactions":9,"vwap":2112},"2025-08-28",72.059998,72.18,71.12,1664800,{"date":2123,"open":2063,"high":2124,"low":2125,"close":2118,"change":1356,"percent_change":1234,"volume":2126,"transactions":9,"vwap":2118},"2025-08-27",72.25,71.64,1751200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2041,"change":2132,"percent_change":1606,"volume":2133,"transactions":9,"vwap":2041},"2025-08-26",71.68,71.98,71.31,0.11,2951200,{"date":2135,"open":1580,"high":1580,"low":2136,"close":2137,"change":274,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-25",71.63,71.65,-0.9,1234300,{"date":2141,"open":1578,"high":2142,"low":2087,"close":2058,"change":627,"percent_change":1622,"volume":2143,"transactions":9,"vwap":2058},"2025-08-22",72.58,1117000,{"date":2145,"open":1565,"high":1621,"low":2124,"close":2146,"change":557,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-21",72.54,-0.08,1816900,{"date":2150,"open":2151,"high":2152,"low":1620,"close":2153,"change":691,"percent_change":343,"volume":2154,"transactions":9,"vwap":2153},"2025-08-20",72.88,73.4,72.6,1586700,{"date":2156,"open":2157,"high":2158,"low":2157,"close":1627,"change":2013,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1627},"2025-08-19",71.55,72.55,1.5,1228000,{"date":2162,"open":2163,"high":2039,"low":2164,"close":2165,"change":273,"percent_change":1111,"volume":2166,"transactions":9,"vwap":2165},"2025-08-18",71.96,71.15,71.43,3502100,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2048,"percent_change":1393,"volume":2172,"transactions":9,"vwap":2171},"2025-08-15",72.81,71.79,71.95,2124800,{"date":2174,"open":1668,"high":2175,"low":2176,"close":2169,"change":1166,"percent_change":772,"volume":2177,"transactions":9,"vwap":2169},"2025-08-14",73.38,72.75,1885100,{"date":2179,"open":2176,"high":2180,"low":2181,"close":1645,"change":878,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1645},"2025-08-13",73.41,72.45,0.88,1438400,{"date":2185,"open":2158,"high":1560,"low":2186,"close":2052,"change":1607,"percent_change":999,"volume":2187,"transactions":9,"vwap":2052},"2025-08-12",71.81,1704600,{"date":2189,"open":2190,"high":2052,"low":2191,"close":2019,"change":753,"percent_change":753,"volume":2192,"transactions":9,"vwap":2019},"2025-08-11",72.37,72.010002,2250700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2019,"change":1756,"percent_change":1080,"volume":2198,"transactions":9,"vwap":2019},"2025-08-08",73.07,73.47,72.19,2644700,{"date":2200,"open":1559,"high":2201,"low":2202,"close":2203,"change":1165,"percent_change":273,"volume":2204,"transactions":9,"vwap":2203},"2025-08-07",73.97,72.14,72.87,3368200,{"date":2206,"open":1628,"high":1714,"low":1553,"close":2207,"change":1607,"percent_change":999,"volume":2208,"transactions":9,"vwap":2207},"2025-08-06",73.25,2903400,{"date":2210,"open":2211,"high":2180,"low":2146,"close":1611,"change":2147,"percent_change":1329,"volume":2212,"transactions":9,"vwap":1611},"2025-08-05",72.98,6503100,{"date":2214,"open":2080,"high":1653,"low":2089,"close":1545,"change":547,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1545},"2025-08-04",2.19,2824200,{"date":2218,"open":2070,"high":2136,"low":2219,"close":2157,"change":860,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2157},"2025-08-01",70.37,1.06,2412100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":878,"percent_change":861,"volume":2228,"transactions":9,"vwap":2227},"2025-07-31",69.75,70.85,69.54,70.8,2480900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":192,"percent_change":527,"volume":2235,"transactions":9,"vwap":2234},"2025-07-30",69.9,70.75,69.64,70.16,2167700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-29",68.59,69.8,68.050003,69.71,1.35,1.97,2170300,{"date":2246,"open":2239,"high":2239,"low":2247,"close":2248,"change":1308,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-28",68.33,68.36,-2.06,1751400,{"date":2252,"open":2231,"high":2253,"low":2254,"close":2239,"change":1832,"percent_change":1833,"volume":2255,"transactions":9,"vwap":2239},"2025-07-25",70.010002,69.27,1410800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":618,"percent_change":147,"volume":2262,"transactions":9,"vwap":2261},"2025-07-24",70.099998,70.14,69.46,69.77,1807200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":826,"percent_change":1622,"volume":2269,"transactions":9,"vwap":2268},"2025-07-23",69.89,70.080002,69.26,69.55,1665400,{"date":2271,"open":2272,"high":2266,"low":2273,"close":2274,"change":1197,"percent_change":894,"volume":2275,"transactions":9,"vwap":2274},"2025-07-22",68.48,68,69.78,3119300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":495,"percent_change":1009,"volume":2282,"transactions":9,"vwap":2281},"2025-07-21",69.019997,69.57,68.76,69.059998,1557400,{"date":2284,"open":2285,"high":2286,"low":2273,"close":2287,"change":2220,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-18",68.4,69.099998,68.9,1.56,1980500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":826,"percent_change":947,"volume":2296,"transactions":9,"vwap":2295},"2025-07-17",67.86,68.32,67.64,67.84,2495100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1440,"percent_change":406,"volume":2303,"transactions":9,"vwap":2302},"2025-07-16",67.73,68.17,67.48,68.07,2796400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2299,"change":427,"percent_change":728,"volume":2309,"transactions":9,"vwap":2299},"2025-07-15",68.28,68.56,67.3,2492200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1166,"percent_change":818,"volume":2316,"transactions":9,"vwap":2315},"2025-07-14",68.85,69.4,67.77,68.5,2623100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1166,"percent_change":313,"volume":2323,"transactions":9,"vwap":2322},"2025-07-11",69.2,69.3,68.69,68.96,3393000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":609,"percent_change":1287,"volume":2330,"transactions":9,"vwap":2329},"2025-07-10",68.42,69.51,68.23,69.42,2092200,{"date":2332,"open":2333,"high":2281,"low":2334,"close":2335,"change":1772,"percent_change":303,"volume":2336,"transactions":9,"vwap":2335},"2025-07-09",68.83,68.26,68.81,2232400,{"date":2338,"open":2339,"high":2286,"low":2340,"close":2341,"change":1080,"percent_change":637,"volume":2342,"transactions":9,"vwap":2341},"2025-07-08",68.84,68.089996,68.68,2313900,{"date":2344,"open":2345,"high":2346,"low":2278,"close":2320,"change":1138,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2320},"2025-07-07",70.029999,70.34,-1.25,2493500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1072,"volume":2356,"transactions":9,"vwap":2354},"2025-07-03",68.79,70.29,68.71,70.18,1.2,1782400,{"date":2358,"open":2319,"high":2359,"low":2360,"close":2361,"change":376,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-02",69.36,68.31,68.98,-0.69,2297700,{"date":2365,"open":2320,"high":2366,"low":2321,"close":2260,"change":680,"percent_change":1931,"volume":2367,"transactions":9,"vwap":2260},"2025-07-01",69.79,2621600,{"date":2369,"open":2370,"high":2371,"low":2292,"close":2372,"change":407,"percent_change":861,"volume":2373,"transactions":9,"vwap":2372},"2025-06-30",68.16,69.07,68.93,2033000,{"date":2375,"open":2376,"high":2319,"low":2377,"close":2360,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2360},"2025-06-27",68.66,68.019997,-0.15,-0.22,2941800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":619,"percent_change":132,"volume":2387,"transactions":9,"vwap":2386},"2025-06-26",68.39,68.88,68.14,68.46,2214900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1110,"percent_change":2048,"volume":2394,"transactions":9,"vwap":2393},"2025-06-25",68.51,68.58,67.99,68.19,2600200,{"date":2396,"open":2397,"high":2281,"low":2247,"close":2398,"change":1662,"percent_change":192,"volume":2399,"transactions":9,"vwap":2398},"2025-06-24",68.35,68.78,2635000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1983,"percent_change":855,"volume":2406,"transactions":9,"vwap":2405},"2025-06-23",67.51,68.52,67.4,68.47,2309900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":132,"percent_change":1196,"volume":2413,"transactions":9,"vwap":2412},"2025-06-20",67.12,67.78,66.89,67.19,2769000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1241,"percent_change":986,"volume":2420,"transactions":9,"vwap":2419},"2025-06-18",66.74,66.99,66.19,66.79,3066500,{"date":2422,"open":2423,"high":2308,"low":2418,"close":2416,"change":1086,"percent_change":1150,"volume":2424,"transactions":9,"vwap":2416},"2025-06-17",67.29,1657200,{"date":2426,"open":2427,"high":2428,"low":2417,"close":2429,"change":600,"percent_change":1068,"volume":2430,"transactions":9,"vwap":2429},"2025-06-16",68.29,68.53,67.21,2212100,{"date":2432,"open":2433,"high":2370,"low":2434,"close":2392,"change":112,"percent_change":690,"volume":2435,"transactions":9,"vwap":2392},"2025-06-13",67.88,67.6,1957700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1234,"percent_change":407,"volume":2442,"transactions":9,"vwap":2441},"2025-06-12",67.66,67.98,67.24,67.93,2118600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2402,"change":1756,"percent_change":313,"volume":2448,"transactions":9,"vwap":2402},"2025-06-11",67.96,68.2,67.44,2702800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2445,"change":878,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2445},"2025-06-10",67.32,68.059998,67.18,0.95,2877400,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2451,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2451},"2025-06-09",65.25,67.95,2.08,3.19,5517100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":344,"percent_change":333,"volume":2469,"transactions":9,"vwap":2468},"2025-06-06",65.11,65.48,64.8,65.24,1769800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":457,"percent_change":1832,"volume":2476,"transactions":9,"vwap":2475},"2025-06-05",64.98,65.31,64.7,65.07,1590500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1785,"volume":2484,"transactions":9,"vwap":2482},"2025-06-04",65.8,66.040001,65.010002,65.050003,-0.96,2499600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":887,"percent_change":1872,"volume":2491,"transactions":9,"vwap":2490},"2025-06-03",66.5,66.52,65.14,66.010002,2180400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2487,"change":690,"percent_change":343,"volume":2497,"transactions":9,"vwap":2487},"2025-06-02",66.099998,66.56,65.83,1631200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1953,"percent_change":619,"volume":2504,"transactions":9,"vwap":2503},"2025-05-30",66.23,66.69,65.91,66.41,2941500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2500,"change":132,"percent_change":609,"volume":2510,"transactions":9,"vwap":2500},"2025-05-29",65.86,66.39,65.4,1764200,{"date":2512,"open":2480,"high":2513,"low":2514,"close":2496,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2496},"2025-05-28",66.17,65.19,-0.4,-0.6,2533100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2500,"change":765,"percent_change":527,"volume":2523,"transactions":9,"vwap":2500},"2025-05-27",66.24,66.43,65.72,2052100,{"date":2525,"open":2526,"high":2507,"low":2527,"close":2479,"change":516,"percent_change":658,"volume":2528,"transactions":9,"vwap":2479},"2025-05-23",65.71,64.75,1503000,{"date":2530,"open":2490,"high":2520,"low":2468,"close":2531,"change":375,"percent_change":1110,"volume":2532,"transactions":9,"vwap":2531},"2025-05-22",65.92,1765100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-21",67.080002,67.37,66.26,66.31,-1.17,-1.73,1752600,{"date":2543,"open":2544,"high":2445,"low":2544,"close":2301,"change":1120,"percent_change":526,"volume":2545,"transactions":9,"vwap":2301},"2025-05-20",67.050003,2360300,{"date":2547,"open":2548,"high":2412,"low":2549,"close":2409,"change":303,"percent_change":1614,"volume":2550,"transactions":9,"vwap":2409},"2025-05-19",66.58,66.48,2077100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1017,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-16",65.98,67.13,65.7,66.93,1.87,2692900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2555,"change":700,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2555},"2025-05-15",64.3,65.82,64.22,2.56,1703600,{"date":2567,"open":2568,"high":2569,"low":180,"close":2570,"change":1150,"percent_change":78,"volume":2571,"transactions":9,"vwap":2570},"2025-05-14",64.57,64.73,64.059998,5207700,{"date":2573,"open":2574,"high":2466,"low":2575,"close":2576,"change":1110,"percent_change":2138,"volume":2577,"transactions":9,"vwap":2576},"2025-05-13",65.35,64.5,64.76,2253700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2574,"change":355,"percent_change":794,"volume":2583,"transactions":9,"vwap":2574},"2025-05-12",66.15,66.37,65.12,3678100,{"date":2585,"open":2586,"high":2544,"low":2587,"close":2588,"change":1832,"percent_change":1241,"volume":2589,"transactions":9,"vwap":2588},"2025-05-09",67,65.95,66.59,2910400,{"date":2591,"open":2592,"high":2319,"low":2508,"close":2495,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2495},"2025-05-08",68.61,-3.08,-4.42,6286800,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2233,"change":1363,"percent_change":293,"volume":2228,"transactions":9,"vwap":2233},"2025-05-07",69.24,70.36,{"date":2601,"open":2602,"high":2224,"low":2371,"close":2603,"change":659,"percent_change":1654,"volume":2604,"transactions":9,"vwap":2603},"2025-05-06",69.11,69.25,1799600,{"date":2606,"open":2384,"high":2607,"low":2608,"close":2260,"change":1607,"percent_change":1356,"volume":2609,"transactions":9,"vwap":2260},"2025-05-05",69.65,68.63,1602900,{"date":2611,"open":2351,"high":2313,"low":2300,"close":2603,"change":213,"percent_change":2355,"volume":2612,"transactions":9,"vwap":2603},"2025-05-02",1598200,{"date":2614,"open":2615,"high":2616,"low":2446,"close":2617,"change":818,"percent_change":243,"volume":2618,"transactions":9,"vwap":2617},"2025-05-01",68.86,69.47,68.43,1567900,{"date":2620,"open":2384,"high":2621,"low":2622,"close":2286,"change":303,"percent_change":1614,"volume":2623,"transactions":9,"vwap":2286},"2025-04-30",69.33,68.37,2100700,{"date":2625,"open":2322,"high":2626,"low":2391,"close":2627,"change":1329,"percent_change":1055,"volume":2628,"transactions":9,"vwap":2627},"2025-04-29",69.18,68.91,1667900,{"date":2630,"open":2315,"high":2631,"low":2632,"close":2278,"change":735,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2278},"2025-04-28",69.17,67.91,1.68,1617000,{"date":2636,"open":2386,"high":2637,"low":2638,"close":2433,"change":2515,"percent_change":1110,"volume":2639,"transactions":9,"vwap":2433},"2025-04-25",68.62,67.65,1972300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2306,"change":344,"percent_change":127,"volume":2645,"transactions":9,"vwap":2306},"2025-04-24",67.97,68.54,67.49,1397300,{"date":2647,"open":2248,"high":2280,"low":2648,"close":2649,"change":2650,"percent_change":203,"volume":2651,"transactions":9,"vwap":2649},"2025-04-23",67.42,68.11,-0.25,1644400,{"date":184,"open":2653,"high":2405,"low":2654,"close":2248,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2248},67.56,67.2,0.8,1.18,1373200]