[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JXI":3,"homepage-market-summary":30,"stock-historical-JXI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JXI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Global Utilities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9028,2.25342,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},77.63,77.19,77.805,77,77.46,0.17,0.22,13987.979001,90.089996,76.183,34949.99343243028,10.4,5039,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},69.83,28325,10338548.35154,10.73,"2025-04-23",[183,186,196,205,214,223,233,242,251,261,272,282,292,302,312,320,330,340,350,358,368,378,385,396,405,414,425,436,447,457,466,474,484,494,504,513,523,531,540,550,558,568,577,587,597,607,616,626,637,646,656,667,677,686,696,705,715,724,732,742,753,762,770,775,783,792,799,808,816,825,832,841,847,855,862,869,876,882,891,896,902,908,913,918,923,928,934,941,947,954,960,966,973,979,984,992,999,1006,1014,1020,1028,1034,1039,1044,1050,1057,1065,1074,1082,1088,1094,1102,1110,1117,1125,1132,1137,1143,1147,1153,1159,1166,1172,1180,1186,1193,1198,1201,1207,1215,1220,1226,1231,1239,1243,1249,1255,1263,1269,1275,1281,1288,1294,1302,1306,1314,1320,1325,1332,1338,1343,1350,1358,1365,1373,1377,1383,1387,1392,1398,1404,1412,1415,1420,1426,1431,1439,1446,1452,1457,1464,1469,1474,1478,1484,1489,1495,1501,1507,1514,1520,1526,1529,1538,1545,1549,1555,1562,1567,1575,1580,1586,1593,1598,1606,1610,1616,1623,1628,1633,1639,1647,1653,1655,1661,1664,1670,1676,1682,1686,1692,1700,1705,1710,1715,1723,1728,1733,1738,1745,1750,1757,1760,1764,1768,1773,1777,1781,1788,1793,1799,1804,1809,1813,1818,1823,1828,1831,1835,1839,1842,1848,1852,1856,1860,1864,1868,1873,1877,1880,1884,1889,1895,1899,1903,1907,1911,1916,1923,1930,1937,1942,1948,1954,1960,1965,1971,1976,1982,1988,1994,2000,2006,2009,2015,2021,2027,2033,2038,2043,2049,2055,2061,2066,2070,2076,2080,2084,2089,2094,2097,2102,2106,2111,2117,2122,2128,2132,2137,2140,2147,2152,2157,2161,2166,2170,2175,2180,2187,2192,2198,2203,2208,2213,2220,2226,2232,2238,2242,2245,2251,2257,2261,2265,2273,2279,2285,2292,2299,2303,2308,2313,2318,2323,2326,2329,2333,2337,2341,2345,2351,2356,2361,2365,2371,2375,2381,2383,2387,2396,2401,2405,2410,2417,2423,2427,2432,2437,2443,2450,2454,2459,2464,2469,2474],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},325,77.6353,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",77.34,77.92,77.26,0.52,0.68,20390.359738,396,77.5705,{"date":197,"open":198,"high":199,"low":26,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",76.74,76.94,0.05,0.07,32512.847104,491,76.6195,{"date":206,"open":21,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",77.57,76.89,-0.31,-0.4,85731.127563,1061,77.178,{"date":215,"open":216,"high":190,"low":217,"close":218,"change":116,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",76.43,76.2806,77.2,0.46,23978.682655,518,76.7546,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",77.21,76.5107,76.85,-0.49,-0.63,30467.208382,505,76.8607,{"date":234,"open":18,"high":235,"low":236,"close":188,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",77.4,76.6312,0.29,0.38,20080.970041,380,77.0168,{"date":243,"open":207,"high":207,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",76.95,77.05,-0.56,-0.72,47591.69086,594,77.1953,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",78.62,77.52,77.61,-1.39,-1.76,48280.972574,747,77.7203,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",79.09,79.35,78.9,79,-0.15,-0.19,22963.37159,326,79.1443,{"date":273,"open":264,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",79.4786,78.985,79.15,-0.08,-0.1,21659.710933,290,79.2322,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",79.75,79.2255,79.23,-1.15,-1.43,20120.446751,375,79.4307,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":162,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",80.12,80.44,79.91,80.38,1.11,141709.415908,664,80.2517,{"date":303,"open":304,"high":294,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",79.86,79.32,79.5,0.27,0.34,277496.789825,912,79.9572,{"date":313,"open":314,"high":314,"low":315,"close":286,"change":141,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",79.78,79.1,-0.43,1148329.168787,1155,79.4177,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",80.35,80.3962,79.57,-1.3619,-1.68,51789.87263,389,79.6542,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",81.66,80.93,80.9319,-0.1081,-0.13,18707.579109,265,81.1194,{"date":341,"open":342,"high":343,"low":344,"close":122,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",81.63,81.68,81.01,-0.47,-0.58,5531.932633,271,81.2965,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":247,"volume":355,"transactions":356,"vwap":357},"2026-09-09",82.38,81.51,-0.59,3657.70223,315,81.681,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",81.42,82.39,82.1,0.45,0.55,18307.458471,238,81.9684,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",81.17,81.71,81.65,0.23,0.28,7641.530296,227,81.569,{"date":379,"open":344,"high":380,"low":344,"close":360,"change":381,"percent_change":157,"volume":382,"transactions":383,"vwap":384},"2026-09-03",81.6699,0.5381,5588.476882,173,81.3165,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",80.71,80.91,80.06,80.8819,-0.2181,-0.27,19377.834984,428,80.5348,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":373,"volume":402,"transactions":403,"vwap":404},"2026-09-01",80.78,81.1,80.5738,0.19,9554.831004,229,80.8461,{"date":406,"open":407,"high":408,"low":409,"close":388,"change":229,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",80.83,80.96,80.61,-0.77,15704.091721,337,80.8048,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",82.26,82.32,81.24,81.54,-0.42,-0.51,10043.774417,353,81.7269,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",81.99,82,81.48,81.96,-0.57,-0.69,51861.461937,364,81.7348,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",82.51,82.72,82.46,82.53,-0.0319,-0.04,37560.936428,245,82.5934,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":101,"volume":454,"transactions":455,"vwap":456},"2026-08-25",82.31,82.6406,82.105,82.5619,0.4569,12511.827678,215,82.4747,{"date":458,"open":459,"high":460,"low":461,"close":451,"change":462,"percent_change":106,"volume":463,"transactions":464,"vwap":465},"2026-08-24",81.55,82.15,81.5,0.595,31677.643517,223,81.8836,{"date":467,"open":468,"high":468,"low":353,"close":353,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",83.16,-1.4,-1.69,8952.44445,279,82.1361,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":267,"volume":481,"transactions":482,"vwap":483},"2026-08-20",82.98,83.5,82.78,82.91,-0.1279,17647.699683,218,82.9332,{"date":485,"open":486,"high":477,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",83.48,82.741,83.0379,-0.0121,-0.01,38052.617634,235,82.862,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":277,"volume":501,"transactions":502,"vwap":503},"2026-08-18",83.41,83.83,83.0239,83.05,-0.07,71570.803464,465,83.4996,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":278,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",83.26,82.5818,83.12,-0.12,10656.622452,277,82.9404,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",82.96,83.36,83.22,0.0808,0.1,9624.974574,246,83.1789,{"date":524,"open":525,"high":516,"low":525,"close":526,"change":527,"percent_change":519,"volume":528,"transactions":529,"vwap":530},"2026-08-13",82.97,83.1392,0.0792,9343.749766,225,83.0958,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":191,"volume":538,"transactions":403,"vwap":539},"2026-08-12",82.88,83.15,82.809,83.06,0.4302,7257.08451,82.9629,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",82.11,82.82,82.6298,0.5298,0.65,20381.135198,205,82.4376,{"date":551,"open":552,"high":552,"low":553,"close":362,"change":554,"percent_change":555,"volume":556,"transactions":412,"vwap":557},"2026-08-10",82.68,81.955,-0.94,-1.13,16651.909142,82.1881,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":106,"volume":565,"transactions":566,"vwap":567},"2026-08-07",82.67,83.29,82.555,83.04,0.6024,11864.572561,262,82.8935,{"date":569,"open":570,"high":570,"low":571,"close":549,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",83.56,82.3,-0.2724,-0.33,18582.457042,247,82.6177,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",83.69,82.5,82.71,-0.88,-1.05,11116.622228,266,82.79,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",83.97,82.855,83.59,-0.18,-0.21,27202.136636,302,83.4787,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":201,"volume":604,"transactions":605,"vwap":606},"2026-08-03",83.76,83.9424,83.3,83.77,0.06,42037.716598,327,83.6524,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":573,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",84.01,84.14,83.71,-0.39,10966.686864,228,83.9378,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":519,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",84.49,84.7253,83.8425,84.04,0.12,9209.502354,167,84.0669,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",85.08,85.2,83.861,83.94,-1.01,-1.19,10901.507595,221,84.55,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":548,"vwap":645},"2026-07-28",85.38,86.16,84.95,-0.52,-0.61,6475.911983,85.5976,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",86.46,85.41,85.47,-0.86,-1,19492.323043,305,86.1754,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",86.4967,86.8799,86.29,86.33,0.14,0.16,21202.328205,249,86.5633,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":336,"volume":674,"transactions":675,"vwap":676},"2026-07-23",85.57,86.39,85.44,86.19,-0.11,14227.746989,216,85.798,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",85.19,86.3,1.72,2.03,6980.65967,309,85.8651,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":200,"volume":693,"transactions":694,"vwap":695},"2026-07-21",84.59,84.76,84.22,84.58,0.04,12204.59836,372,84.5248,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":420,"percent_change":228,"volume":702,"transactions":703,"vwap":704},"2026-07-20",85.21,85.46,84.53,84.54,9945.841527,293,84.8449,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",85.68,86.235,84.93,84.96,0.02,20177.826175,319,85.5927,{"date":716,"open":717,"high":628,"low":636,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",84.75,84.94,-0.145,-0.17,13621.19347,304,84.8214,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":431,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",85.84,85.085,-0.67,6488.074445,258,85.5025,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":238,"volume":739,"transactions":740,"vwap":741},"2026-07-14",85.87,86.3601,85.58,85.655,0.325,24599.297507,445,86.0361,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",85.18,85.585,85.0901,85.33,0.5,0.59,15194.611766,369,85.3456,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",84.72,85.11,84.68,84.83,0.11,0.13,90200,{"date":763,"open":764,"high":765,"low":766,"close":755,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":755},"2026-07-09",85.089996,85.15,84.6,-0.25,-0.29,22600,{"date":771,"open":679,"high":772,"low":709,"close":773,"change":420,"percent_change":228,"volume":774,"transactions":9,"vwap":773},"2026-07-08",85.32,84.97,10000,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",85.17,86.23,85.39,0.41,0.48,22800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",85.54,85.66,84.77,84.98,-0.53,-0.62,20700,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",84.41,85.51,1.81,2.16,15600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",84.47,84.48,83.53,83.7,-1.27,-1.49,56900,{"date":809,"open":810,"high":811,"low":812,"close":773,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":773},"2026-06-30",85.63,85.64,84.86,-0.91,-1.06,14700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",85.93,86,85.45,85.88,0.36,0.42,62900,{"date":826,"open":827,"high":726,"low":828,"close":829,"change":23,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-26",85.55,85.43,85.52,0.26,12500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",85.010002,85.56,84.91,85.3,0.91,1.08,48100,{"date":842,"open":599,"high":843,"low":599,"close":844,"change":781,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",84.46,84.39,0.57,9200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":822,"volume":854,"transactions":9,"vwap":852},"2026-06-23",83.46,84.12,83.24,83.91,0.3,55900,{"date":856,"open":857,"high":631,"low":858,"close":859,"change":860,"percent_change":861,"volume":761,"transactions":9,"vwap":859},"2026-06-22",83.32,83.17,83.61,0.37,0.44,{"date":863,"open":864,"high":865,"low":866,"close":851,"change":867,"percent_change":860,"volume":868,"transactions":9,"vwap":851},"2026-06-18",83.11,83.93,82.93,0.31,33500,{"date":870,"open":871,"high":872,"low":873,"close":866,"change":874,"percent_change":805,"volume":875,"transactions":9,"vwap":866},"2026-06-17",83.78,83.89,82.74,-1.07,66800,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":401,"percent_change":373,"volume":881,"transactions":9,"vwap":880},"2026-06-16",83.85,84.57,84,13800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",83.57,84.029999,83.34,83.81,-0.78,-0.92,23200,{"date":892,"open":610,"high":893,"low":610,"close":688,"change":894,"percent_change":238,"volume":895,"transactions":9,"vwap":688},"2026-06-12",84.82,0.32,12800,{"date":897,"open":898,"high":701,"low":880,"close":899,"change":162,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-11",84.07,84.27,1.06,15400,{"date":903,"open":904,"high":804,"low":905,"close":906,"change":267,"percent_change":592,"volume":907,"transactions":9,"vwap":906},"2026-06-10",83.58,83.33,83.39,12700,{"date":909,"open":515,"high":910,"low":533,"close":910,"change":838,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-09",83.54,1.1,42400,{"date":914,"open":872,"high":872,"low":915,"close":915,"change":916,"percent_change":917,"volume":907,"transactions":9,"vwap":915},"2026-06-08",82.63,-1.22,-1.45,{"date":919,"open":910,"high":610,"low":920,"close":878,"change":921,"percent_change":781,"volume":922,"transactions":9,"vwap":878},"2026-06-05",83.47,0.4,16300,{"date":924,"open":925,"high":579,"low":560,"close":925,"change":926,"percent_change":546,"volume":927,"transactions":9,"vwap":925},"2026-06-04",83.45,0.54,14600,{"date":929,"open":517,"high":930,"low":479,"close":479,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":479},"2026-06-03",83.98,-0.3,-0.36,16800,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",82.42,83.21,1.04,1.27,64900,{"date":942,"open":561,"high":561,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",82.17,-1.88,-2.24,38600,{"date":948,"open":949,"high":950,"low":887,"close":951,"change":209,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-29",84.34,84.44,84.050003,-0.37,35300,{"date":955,"open":629,"high":956,"low":949,"close":957,"change":652,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-28",85.22,84.36,-1.17,15900,{"date":961,"open":820,"high":820,"low":962,"close":963,"change":964,"percent_change":582,"volume":965,"transactions":9,"vwap":963},"2026-05-27",85.13,85.36,-0.76,18800,{"date":967,"open":660,"high":968,"low":969,"close":970,"change":921,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-26",86.56,86.019997,86.12,0.47,29200,{"date":974,"open":975,"high":976,"low":629,"close":977,"change":373,"percent_change":307,"volume":978,"transactions":9,"vwap":977},"2026-05-22",85.53,85.76,85.72,34300,{"date":980,"open":636,"high":981,"low":636,"close":981,"change":982,"percent_change":983,"volume":927,"transactions":9,"vwap":981},"2026-05-21",85.49,0.82,0.97,{"date":985,"open":879,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",84.87,84.45,84.67,0.43,0.51,12000,{"date":993,"open":994,"high":995,"low":486,"close":996,"change":749,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",83.52,84.28,84.24,0.71,85700,{"date":1000,"open":591,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":106,"volume":1005,"transactions":9,"vwap":1003},"2026-05-18",83.72,83.13,83.65,0.61,27200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",84.51,83,83.040001,-2.22,-2.6,29300,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":663,"percent_change":401,"volume":1019,"transactions":9,"vwap":1018},"2026-05-14",85.28,85,85.26,20900,{"date":1021,"open":1022,"high":772,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",85.29,84.79,85.099998,-0.73,-0.85,25900,{"date":1029,"open":811,"high":970,"low":1030,"close":1031,"change":720,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",85.31,85.83,-0.2,15100,{"date":1035,"open":976,"high":1036,"low":977,"close":819,"change":157,"percent_change":1037,"volume":1038,"transactions":9,"vwap":819},"2026-05-11",86.13,0.79,14400,{"date":1040,"open":1041,"high":1042,"low":679,"close":747,"change":593,"percent_change":767,"volume":1043,"transactions":9,"vwap":747},"2026-05-08",86.040001,86.15,25800,{"date":1045,"open":1046,"high":1046,"low":981,"close":785,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":785},"2026-05-07",86.64,-1.44,-1.66,26200,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":86,"volume":1056,"transactions":9,"vwap":1054},"2026-05-06",87.88,86.92,86.98,-0.7,24400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":238,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",87.63,88.12,87.44,87.68,0.33,9400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",87.47,88.099998,87.11,87.35,-0.9,-1.02,34200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":228,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-01",88.7,89.29,88.19,88.25,-0.55,28100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":895,"transactions":9,"vwap":1085},"2026-04-30",87.099998,88.74,2.45,2.84,{"date":1089,"open":1069,"high":1090,"low":640,"close":660,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":660},"2026-04-29",87.23,-1.52,-1.73,40000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":23,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-28",87.84,87.96,87.52,87.81,0.25,53100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",87.83,88.080002,87.56,87.59,-0.02,49800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":373,"percent_change":830,"volume":1116,"transactions":9,"vwap":1115},"2026-04-24",87.24,87.71,87.18,87.61,9600,{"date":1118,"open":1119,"high":1120,"low":1036,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",86.25,87.41,87.38,1.69,1.97,32900,{"date":1126,"open":1127,"high":1128,"low":810,"close":1129,"change":1130,"percent_change":52,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",86.43,86.62,85.69,0.15,21900,{"date":1133,"open":1114,"high":1114,"low":785,"close":785,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":785},"2026-04-21",-1.37,-1.58,16100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":768,"percent_change":573,"volume":1142,"transactions":9,"vwap":1141},"2026-04-20",87.25,87.5,86.91,11000,{"date":1144,"open":1115,"high":1115,"low":1145,"close":1146,"change":728,"percent_change":964,"volume":1013,"transactions":9,"vwap":1146},"2026-04-17",86.49,87.2,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":519,"percent_change":759,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",87.79,87.87,87.33,8500,{"date":1154,"open":1155,"high":1155,"low":1106,"close":1156,"change":1157,"percent_change":1158,"volume":965,"transactions":9,"vwap":1156},"2026-04-15",88.31,87.77,-0.65,-0.74,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":760,"percent_change":1130,"volume":1165,"transactions":9,"vwap":1164},"2026-04-14",88.32,88.6,87.85,88.42,13300,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1071,"percent_change":632,"volume":1171,"transactions":9,"vwap":1170},"2026-04-13",88.77,87.78,88.29,42500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":593,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-10",89.51,89.75,89.12,89.19,-0.23,29500,{"date":1181,"open":1182,"high":25,"low":1182,"close":1183,"change":982,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",88.47,89.4,0.93,48700,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1037,"volume":1192,"transactions":9,"vwap":1190},"2026-04-08",88.69,87.6,88.58,0.69,51800,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":363,"percent_change":990,"volume":769,"transactions":9,"vwap":1197},"2026-04-07",87.16,87.91,87.89,{"date":1199,"open":1059,"high":1169,"low":1200,"close":1061,"change":673,"percent_change":336,"volume":991,"transactions":9,"vwap":1061},"2026-04-06",87.36,{"date":1202,"open":1203,"high":1204,"low":968,"close":1205,"change":861,"percent_change":990,"volume":1206,"transactions":9,"vwap":1205},"2026-04-02",86.74,87.74,87.55,37800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1069,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1069},"2026-04-01",86.8,87.39,86.67,0.77,0.89,85500,{"date":1216,"open":970,"high":1127,"low":1016,"close":1217,"change":364,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-31",86.34,0.64,45200,{"date":1221,"open":726,"high":1222,"low":828,"close":1223,"change":150,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",86.24,85.79,1.38,26600,{"date":1227,"open":950,"high":639,"low":1228,"close":1229,"change":519,"percent_change":622,"volume":1230,"transactions":9,"vwap":1229},"2026-03-27",84.42,84.62,15000,{"date":1232,"open":1233,"high":1234,"low":996,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",84.37,84.7,84.52,-0.41,-0.48,16000,{"date":1240,"open":764,"high":650,"low":787,"close":709,"change":38,"percent_change":1241,"volume":1242,"transactions":9,"vwap":709},"2026-03-25",0.78,17000,{"date":1244,"open":1245,"high":1246,"low":1245,"close":899,"change":1063,"percent_change":1247,"volume":1248,"transactions":9,"vwap":899},"2026-03-24",83.37,84.88,0.39,26000,{"date":1250,"open":850,"high":1251,"low":1252,"close":631,"change":1253,"percent_change":838,"volume":1254,"transactions":9,"vwap":631},"2026-03-23",84.5,83.62,0.76,88000,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-20",86.31,82.94,83.18,-3.38,-3.9,38800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":968,"change":592,"percent_change":593,"volume":1268,"transactions":9,"vwap":968},"2026-03-19",86.26,86.86,85.73,38700,{"date":1270,"open":1098,"high":1098,"low":1271,"close":1203,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1203},"2026-03-18",86.69,-1.21,-1.38,63400,{"date":1276,"open":1277,"high":1278,"low":1197,"close":1279,"change":662,"percent_change":663,"volume":1280,"transactions":9,"vwap":1279},"2026-03-17",88.52,88.56,87.95,22500,{"date":1282,"open":1283,"high":1284,"low":1210,"close":1099,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1099},"2026-03-16",87.99,88,0.7,0.8,21000,{"date":1289,"open":1290,"high":1104,"low":1291,"close":1069,"change":926,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1069},"2026-03-13",87.29,86.95,0.62,27600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":191,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-12",85.82,87.12,85.61,86.57,0.6,24500,{"date":1303,"open":660,"high":670,"low":977,"close":1304,"change":789,"percent_change":643,"volume":1305,"transactions":9,"vwap":1304},"2026-03-11",86.050003,14900,{"date":1307,"open":1308,"high":1067,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-10",86.88,86.52,86.58,-0.14,-0.16,17100,{"date":1315,"open":976,"high":1316,"low":1317,"close":1318,"change":116,"percent_change":780,"volume":1319,"transactions":9,"vwap":1318},"2026-03-09",86.83,85.23,86.72,30500,{"date":1321,"open":1322,"high":1128,"low":1323,"close":1324,"change":768,"percent_change":573,"volume":1152,"transactions":9,"vwap":1324},"2026-03-06",85.99,85.78,86.37,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1026,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-05",86.94,86.18,86.66,-0.97,25300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1334,"change":971,"percent_change":926,"volume":1337,"transactions":9,"vwap":1334},"2026-03-04",87.51,87.72,87,26800,{"date":1339,"open":1127,"high":1334,"low":779,"close":1340,"change":1135,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-03",87.040001,-1.78,50900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1055,"percent_change":888,"volume":1349,"transactions":9,"vwap":1348},"2026-03-02",88.36,88.98,88.2,88.62,84300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":364,"volume":1357,"transactions":9,"vwap":1355},"2026-02-27",88.73,89.56,88.59,89.32,0.49,78900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":592,"percent_change":1032,"volume":1364,"transactions":9,"vwap":1363},"2026-02-26",88.91,88.97,88.43,88.83,33000,{"date":1366,"open":1362,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-25",89.089996,87.76,89.010002,0.81,0.92,74800,{"date":1374,"open":1107,"high":1347,"low":1195,"close":1347,"change":1375,"percent_change":911,"volume":1376,"transactions":9,"vwap":1347},"2026-02-24",0.96,35700,{"date":1378,"open":1379,"high":1106,"low":1380,"close":1112,"change":1241,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1112},"2026-02-23",86.9,86.77,0.9,63900,{"date":1384,"open":1385,"high":1310,"low":726,"close":648,"change":748,"percent_change":1386,"volume":1287,"transactions":9,"vwap":648},"2026-02-20",86.35,0.58,{"date":1388,"open":1030,"high":1304,"low":1389,"close":1390,"change":759,"percent_change":760,"volume":1391,"transactions":9,"vwap":1390},"2026-02-19",85.25,85.96,30100,{"date":1393,"open":1394,"high":1394,"low":976,"close":1395,"change":1396,"percent_change":1273,"volume":1397,"transactions":9,"vwap":1395},"2026-02-18",87.27,85.85,-1.2,20800,{"date":1399,"open":1400,"high":1368,"low":1401,"close":1402,"change":1108,"percent_change":1108,"volume":1403,"transactions":9,"vwap":1402},"2026-02-17",87.48,86.87,87.050003,31900,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-13",85.37,87.19,87.07,1.39,1.62,44600,{"date":1413,"open":986,"high":1042,"low":986,"close":707,"change":1241,"percent_change":1371,"volume":1414,"transactions":9,"vwap":707},"2026-02-12",31600,{"date":1416,"open":950,"high":718,"low":995,"close":1417,"change":174,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-11",84.9,1.19,20200,{"date":1421,"open":517,"high":1422,"low":1423,"close":1424,"change":126,"percent_change":1418,"volume":1425,"transactions":9,"vwap":1424},"2026-02-10",84.31,83.07,83.9,37500,{"date":1427,"open":1428,"high":515,"low":1429,"close":479,"change":845,"percent_change":1191,"volume":1430,"transactions":9,"vwap":479},"2026-02-09",82.41,82.24,31800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1212,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-06",82.48,82.76,81.77,82.34,0.94,11600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":952,"percent_change":1445,"volume":1219,"transactions":9,"vwap":1444},"2026-02-05",81.49,81.89,81.34,81.57,-0.45,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":711,"percent_change":711,"volume":1451,"transactions":9,"vwap":1450},"2026-02-04",82.56,81.81,81.94,12400,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":298,"percent_change":72,"volume":831,"transactions":9,"vwap":1456},"2026-02-03",80.82,81.93,81.92,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":889,"volume":1463,"transactions":9,"vwap":1461},"2026-02-02",81.76,80.67,80.81,-0.75,13600,{"date":1465,"open":1435,"high":1466,"low":1467,"close":1468,"change":420,"percent_change":421,"volume":959,"transactions":9,"vwap":1468},"2026-01-30",81.87,81.050003,81.56,{"date":1470,"open":460,"high":1471,"low":459,"close":1472,"change":23,"percent_change":307,"volume":1473,"transactions":9,"vwap":1472},"2026-01-29",82.23,81.98,9000,{"date":1475,"open":1476,"high":427,"low":1477,"close":1459,"change":673,"percent_change":336,"volume":1064,"transactions":9,"vwap":1459},"2026-01-28",81.73,81.37,{"date":1479,"open":407,"high":1480,"low":1481,"close":1466,"change":1482,"percent_change":1483,"volume":959,"transactions":9,"vwap":1466},"2026-01-27",81.95,80.7,1.28,1.59,{"date":1485,"open":1486,"high":388,"low":1486,"close":1487,"change":1286,"percent_change":174,"volume":1488,"transactions":9,"vwap":1487},"2026-01-26",80.36,80.59,98700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":200,"percent_change":603,"volume":1165,"transactions":9,"vwap":1494},"2026-01-23",79.8,79.88,79.37,79.79,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":267,"percent_change":268,"volume":1500,"transactions":9,"vwap":1499},"2026-01-22",80.32,79.48,79.74,16600,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":307,"percent_change":308,"volume":1506,"transactions":9,"vwap":1505},"2026-01-21",80.18,79.38,79.89,58900,{"date":1508,"open":1509,"high":1503,"low":1510,"close":1511,"change":1055,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-20",79.97,79.54,79.62,-0.87,23400,{"date":1515,"open":1516,"high":1517,"low":1510,"close":1497,"change":1518,"percent_change":519,"volume":1519,"transactions":9,"vwap":1497},"2026-01-16",79.71,80.33,0.08,209000,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1356,"percent_change":1004,"volume":1525,"transactions":9,"vwap":1524},"2026-01-15",79.84,80.42,80.24,17500,{"date":1527,"open":1528,"high":1522,"low":1528,"close":284,"change":1212,"percent_change":983,"volume":831,"transactions":9,"vwap":284},"2026-01-14",79.07,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-13",78.8,79.019997,78.47,78.98,-0.05,-0.06,21700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1536,"percent_change":277,"volume":1544,"transactions":9,"vwap":1543},"2026-01-12",78.86,79.21,78.77,79.029999,19500,{"date":1546,"open":1547,"high":1504,"low":1548,"close":1548,"change":1218,"percent_change":982,"volume":991,"transactions":9,"vwap":1548},"2026-01-09",79.14,79.089996,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":167,"percent_change":830,"volume":1554,"transactions":9,"vwap":1553},"2026-01-08",78.31,78.7,78.45,20000,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":469,"volume":1561,"transactions":9,"vwap":1559},"2026-01-07",79.65,78.040001,78.25,-1.11,33300,{"date":1563,"open":1504,"high":324,"low":1564,"close":1565,"change":867,"percent_change":1247,"volume":1566,"transactions":9,"vwap":1565},"2026-01-06",78.97,79.36,62600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":316,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-05",79.58,79.69,78.16,79.050003,-0.54,76300,{"date":1576,"open":1577,"high":1570,"low":266,"close":1498,"change":1578,"percent_change":900,"volume":1579,"transactions":9,"vwap":1498},"2026-01-02",79.080002,0.83,19700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":612,"percent_change":228,"volume":1585,"transactions":9,"vwap":1584},"2025-12-31",78.96,78.99,78.65,9900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":830,"percent_change":1063,"volume":1592,"transactions":9,"vwap":1591},"2025-12-30",78.95,79.11,78.81,79.040001,12900,{"date":1594,"open":1584,"high":1595,"low":1584,"close":1596,"change":519,"percent_change":760,"volume":1597,"transactions":9,"vwap":1596},"2025-12-29",79.059998,78.78,18500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1108,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-26",78.66,78.73,78.39,78.68,-0.03,10800,{"date":1607,"open":1553,"high":1552,"low":1608,"close":1552,"change":860,"percent_change":971,"volume":1609,"transactions":9,"vwap":1552},"2025-12-24",78.4,6600,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1356,"percent_change":121,"volume":1615,"transactions":9,"vwap":1614},"2025-12-23",77.98,78.5,78.33,57200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1622,"volume":831,"transactions":9,"vwap":1621},"2025-12-22",77.45,77.93,77.29,77.84,0,{"date":1624,"open":1602,"high":1625,"low":1626,"close":1621,"change":1236,"percent_change":642,"volume":1627,"transactions":9,"vwap":1621},"2025-12-19",78.58,77.72,10200,{"date":1629,"open":1630,"high":1533,"low":1631,"close":1559,"change":121,"percent_change":1370,"volume":1632,"transactions":9,"vwap":1559},"2025-12-18",78.059998,78.010002,74700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":642,"percent_change":728,"volume":895,"transactions":9,"vwap":1638},"2025-12-17",78.15,78.22,77.48,77.62,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-16",78.55,77.67,78.14,-1.26,-1.59,18100,{"date":1648,"open":286,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":839,"volume":1652,"transactions":9,"vwap":1649},"2025-12-15",79.4,78.94,0.85,16400,{"date":1654,"open":1542,"high":1531,"low":1641,"close":1641,"change":1032,"percent_change":767,"volume":798,"transactions":9,"vwap":1641},"2025-12-12",{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":308,"percent_change":989,"volume":1660,"transactions":9,"vwap":1659},"2025-12-11",78.41,78.79,78.75,15700,{"date":1662,"open":1636,"high":1663,"low":1619,"close":1657,"change":759,"percent_change":662,"volume":846,"transactions":9,"vwap":1657},"2025-12-10",78.44,{"date":1665,"open":1531,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1287,"transactions":9,"vwap":1667},"2025-12-09",78.83,78.3,-0.22,-0.28,{"date":1671,"open":1672,"high":1672,"low":1657,"close":1673,"change":1157,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-08",79.34,78.52,-0.82,13100,{"date":1677,"open":1678,"high":1678,"low":1547,"close":1679,"change":431,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-05",79.92,79.17,-0.71,23500,{"date":1683,"open":1684,"high":297,"low":1685,"close":1499,"change":932,"percent_change":1445,"volume":1681,"transactions":9,"vwap":1499},"2025-12-04",79.95,79.63,{"date":1687,"open":297,"high":1688,"low":1689,"close":1690,"change":1535,"percent_change":1536,"volume":1691,"transactions":9,"vwap":1690},"2025-12-03",80.52,79.94,80.099998,57400,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-02",80.85,80.07,80.15,-0.26,-0.32,42000,{"date":1701,"open":1702,"high":1702,"low":297,"close":1703,"change":917,"percent_change":1704,"volume":769,"transactions":9,"vwap":1703},"2025-12-01",81.61,80.41,-1.77,{"date":1706,"open":1707,"high":1442,"low":360,"close":1708,"change":860,"percent_change":363,"volume":1709,"transactions":9,"vwap":1708},"2025-11-28",81.53,81.86,10300,{"date":1711,"open":1712,"high":1441,"low":1712,"close":1441,"change":1713,"percent_change":1714,"volume":991,"transactions":9,"vwap":1441},"2025-11-26",80.53,1.26,1.57,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":500,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-25",80.48,80.56,80.059998,80.23,-0.09,63200,{"date":1724,"open":296,"high":295,"low":1725,"close":1726,"change":845,"percent_change":997,"volume":1727,"transactions":9,"vwap":1726},"2025-11-24",79.52,80.3,83600,{"date":1729,"open":1730,"high":1695,"low":306,"close":1731,"change":519,"percent_change":760,"volume":1732,"transactions":9,"vwap":1731},"2025-11-21",79.96,79.73,131300,{"date":1734,"open":1735,"high":1736,"low":1685,"close":1685,"change":141,"percent_change":316,"volume":1737,"transactions":9,"vwap":1685},"2025-11-20",80.64,80.9,20600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1509,"change":554,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1509},"2025-11-19",80.79,80.86,79.81,-1.16,39300,{"date":1746,"open":1747,"high":1748,"low":388,"close":388,"change":1445,"percent_change":1080,"volume":1749,"transactions":9,"vwap":388},"2025-11-18",81.16,81.47,106800,{"date":1751,"open":1752,"high":461,"low":1753,"close":1754,"change":1300,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-17",80.89,80.84,81.36,0.74,130200,{"date":1758,"open":1703,"high":370,"low":297,"close":1759,"change":1108,"percent_change":1108,"volume":1313,"transactions":9,"vwap":1759},"2025-11-14",80.76,{"date":1761,"open":1762,"high":1762,"low":398,"close":398,"change":1158,"percent_change":813,"volume":1763,"transactions":9,"vwap":398},"2025-11-13",81.33,14500,{"date":1765,"open":418,"high":1707,"low":1747,"close":1766,"change":926,"percent_change":157,"volume":1767,"transactions":9,"vwap":1766},"2025-11-12",81.52,7100,{"date":1769,"open":1770,"high":1771,"low":1454,"close":1772,"change":760,"percent_change":663,"volume":1438,"transactions":9,"vwap":1772},"2025-11-11",81,81.080002,80.98,{"date":1774,"open":1770,"high":1770,"low":1775,"close":1694,"change":131,"percent_change":759,"volume":1776,"transactions":9,"vwap":1694},"2025-11-10",80.37,8600,{"date":1778,"open":1779,"high":398,"low":1779,"close":1759,"change":106,"percent_change":838,"volume":1780,"transactions":9,"vwap":1759},"2025-11-07",79.6,23600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-06",80.11,80.46,80.029999,0.01,10900,{"date":1789,"open":1492,"high":1790,"low":1731,"close":1791,"change":71,"percent_change":830,"volume":1792,"transactions":9,"vwap":1791},"2025-11-05",80.19,80.019997,19900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1742,"change":720,"percent_change":593,"volume":1798,"transactions":9,"vwap":1742},"2025-11-04",79.83,79.99,79.68,11300,{"date":1800,"open":1494,"high":1695,"low":1801,"close":1802,"change":490,"percent_change":490,"volume":1803,"transactions":9,"vwap":1802},"2025-11-03",79.2,79.98,73800,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1796,"change":573,"percent_change":1236,"volume":1808,"transactions":9,"vwap":1796},"2025-10-31",80.25,79.67,40400,{"date":1810,"open":1790,"high":1811,"low":1790,"close":1497,"change":277,"percent_change":278,"volume":1812,"transactions":9,"vwap":1497},"2025-10-30",80.87,8100,{"date":1814,"open":1717,"high":407,"low":1815,"close":1816,"change":592,"percent_change":1668,"volume":1817,"transactions":9,"vwap":1816},"2025-10-29",80.2,80.4,13200,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":790,"percent_change":964,"volume":1179,"transactions":9,"vwap":1822},"2025-10-28",81.4,80.5,80.58,{"date":1824,"open":1825,"high":1825,"low":1712,"close":1826,"change":167,"percent_change":1100,"volume":1827,"transactions":9,"vwap":1826},"2025-10-27",81.21,81.2,13700,{"date":1829,"open":1753,"high":370,"low":1460,"close":1770,"change":749,"percent_change":106,"volume":1830,"transactions":9,"vwap":1770},"2025-10-24",6400,{"date":1832,"open":1833,"high":1833,"low":1690,"close":1703,"change":490,"percent_change":490,"volume":1834,"transactions":9,"vwap":1703},"2025-10-23",80.66,9300,{"date":1836,"open":1837,"high":1838,"low":1503,"close":1523,"change":1622,"percent_change":1622,"volume":1033,"transactions":9,"vwap":1523},"2025-10-22",80.54,80.6,{"date":1840,"open":360,"high":360,"low":1720,"close":1523,"change":554,"percent_change":1743,"volume":1841,"transactions":9,"vwap":1523},"2025-10-21",65600,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1754,"change":1846,"percent_change":692,"volume":1847,"transactions":9,"vwap":1754},"2025-10-20",81.67,81.14,0.03,17700,{"date":1849,"open":1850,"high":1850,"low":1771,"close":1762,"change":277,"percent_change":278,"volume":1851,"transactions":9,"vwap":1762},"2025-10-17",81.58,11200,{"date":1853,"open":1466,"high":542,"low":1820,"close":1854,"change":1312,"percent_change":1032,"volume":1855,"transactions":9,"vwap":1854},"2025-10-16",81.41,60500,{"date":1857,"open":1858,"high":342,"low":1858,"close":1444,"change":1037,"percent_change":1859,"volume":1585,"transactions":9,"vwap":1444},"2025-10-15",81.010002,0.98,{"date":1861,"open":1862,"high":333,"low":1730,"close":398,"change":1755,"percent_change":1371,"volume":1863,"transactions":9,"vwap":398},"2025-10-14",80.089996,27900,{"date":1865,"open":1570,"high":1524,"low":1570,"close":1866,"change":238,"percent_change":781,"volume":1867,"transactions":9,"vwap":1866},"2025-10-13",80.040001,75500,{"date":1869,"open":1791,"high":1870,"low":1871,"close":1871,"change":1721,"percent_change":673,"volume":1872,"transactions":9,"vwap":1871},"2025-10-10",80.17,79.66,6800,{"date":1874,"open":1875,"high":1875,"low":1685,"close":284,"change":1697,"percent_change":1698,"volume":1876,"transactions":9,"vwap":284},"2025-10-09",80.27,5900,{"date":1878,"open":1879,"high":1879,"low":1807,"close":1879,"change":748,"percent_change":121,"volume":1847,"transactions":9,"vwap":1879},"2025-10-08",80.010002,{"date":1881,"open":1882,"high":1731,"low":1504,"close":1883,"change":167,"percent_change":1100,"volume":1798,"transactions":9,"vwap":1883},"2025-10-07",79.45,79.51,{"date":1885,"open":1886,"high":1672,"low":1552,"close":1887,"change":1356,"percent_change":1292,"volume":1888,"transactions":9,"vwap":1887},"2025-10-06",78.91,79.31,13500,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1286,"percent_change":1894,"volume":1834,"transactions":9,"vwap":1893},"2025-10-03",78.28,79.16,78.82,1.03,{"date":1896,"open":1897,"high":1898,"low":1638,"close":1898,"change":1697,"percent_change":573,"volume":1830,"transactions":9,"vwap":1898},"2025-10-02",77.96,78.019997,{"date":1900,"open":1901,"high":1657,"low":1901,"close":1891,"change":1292,"percent_change":1286,"volume":1902,"transactions":9,"vwap":1891},"2025-10-01",77.87,19200,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":373,"percent_change":853,"volume":1872,"transactions":9,"vwap":1906},"2025-09-30",77.25,77.66,{"date":1908,"open":1909,"high":1637,"low":199,"close":1910,"change":894,"percent_change":780,"volume":1767,"transactions":9,"vwap":1910},"2025-09-29",77.11,77.43,{"date":1912,"open":1913,"high":1909,"low":1913,"close":1909,"change":126,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1909},"2025-09-26",76.32,1.3,8300,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":642,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-25",76.55,76.07,76.12,-0.68,6200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1247,"percent_change":990,"volume":1929,"transactions":9,"vwap":1928},"2025-09-24",76.34,76.69,76.31,76.64,35100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":853,"percent_change":1247,"volume":1936,"transactions":9,"vwap":1935},"2025-09-23",75.98,76.29,75.86,76.25,19600,{"date":1938,"open":1939,"high":1932,"low":1940,"close":1941,"change":1755,"percent_change":1859,"volume":1851,"transactions":9,"vwap":1941},"2025-09-22",75.27,75.25,75.95,{"date":1943,"open":1944,"high":1940,"low":1945,"close":1946,"change":374,"percent_change":860,"volume":1947,"transactions":9,"vwap":1946},"2025-09-19",74.96,74.74,75.21,25500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":336,"percent_change":720,"volume":1605,"transactions":9,"vwap":1953},"2025-09-18",74.75,75.14,74.53,74.93,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":277,"percent_change":673,"volume":1959,"transactions":9,"vwap":1958},"2025-09-17",75.28,75.61,75.059998,10400,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1951,"change":1072,"percent_change":1964,"volume":774,"transactions":9,"vwap":1951},"2025-09-16",76.080002,75.07,-1.34,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":374,"percent_change":860,"volume":1776,"transactions":9,"vwap":1970},"2025-09-15",76.13,76.23,76.050003,76.16,{"date":1972,"open":1939,"high":1973,"low":1939,"close":1974,"change":780,"percent_change":926,"volume":1975,"transactions":9,"vwap":1974},"2025-09-12",75.92,75.88,5600,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":921,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-11",75.12,75.47,0.53,4800,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1963,"change":838,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1963},"2025-09-10",74.76,75.099998,1.23,3500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":374,"percent_change":238,"volume":1776,"transactions":9,"vwap":1993},"2025-09-09",73.67,74.19,73.65,74.16,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":768,"percent_change":612,"volume":1999,"transactions":9,"vwap":1998},"2025-09-08",74.42,73.71,73.88,7200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":1786,"percent_change":1786,"volume":2005,"transactions":9,"vwap":2003},"2025-09-05",73.91,74.17,73.9,3300,{"date":2007,"open":2008,"high":2008,"low":1998,"close":1993,"change":1518,"percent_change":759,"volume":1922,"transactions":9,"vwap":1993},"2025-09-04",74.52,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1108,"percent_change":1604,"volume":1043,"transactions":9,"vwap":2014},"2025-09-03",74.11,74.15,73.81,74.080002,{"date":2016,"open":1991,"high":2017,"low":2018,"close":2019,"change":582,"percent_change":958,"volume":2020,"transactions":9,"vwap":2019},"2025-09-02",74.34,73.83,74.099998,78100,{"date":2022,"open":1978,"high":2023,"low":2024,"close":2025,"change":932,"percent_change":1237,"volume":2026,"transactions":9,"vwap":2025},"2025-08-29",75.19,74.86,74.98,8800,{"date":2028,"open":2029,"high":2029,"low":1956,"close":2030,"change":2031,"percent_change":643,"volume":2032,"transactions":9,"vwap":2030},"2025-08-28",75.74,75.34,-0.46,110700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":519,"percent_change":760,"volume":1922,"transactions":9,"vwap":2036},"2025-08-27",75.64,75.8,75.5,{"date":2039,"open":2040,"high":2041,"low":1979,"close":2040,"change":131,"percent_change":622,"volume":2042,"transactions":9,"vwap":2040},"2025-08-26",75.7,75.71,6500,{"date":2044,"open":1935,"high":1935,"low":2045,"close":1957,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1957},"2025-08-25",75.58,-1.04,-1.36,3100,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":780,"percent_change":926,"volume":2054,"transactions":9,"vwap":2053},"2025-08-22",76.42,76.81,76.65,5300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":210,"percent_change":642,"volume":1929,"transactions":9,"vwap":2060},"2025-08-21",76.57,76.68,76.18,76.24,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1928,"change":921,"percent_change":191,"volume":1987,"transactions":9,"vwap":1928},"2025-08-20",76.62,76.72,76.46,{"date":2067,"open":2068,"high":2060,"low":2068,"close":2060,"change":823,"percent_change":364,"volume":2069,"transactions":9,"vwap":2060},"2025-08-19",75.81,3800,{"date":2071,"open":1967,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2031,"volume":2075,"transactions":9,"vwap":2073},"2025-08-18",76.17,75.82,-0.35,2500,{"date":2077,"open":2078,"high":216,"low":1973,"close":2072,"change":277,"percent_change":278,"volume":2079,"transactions":9,"vwap":2072},"2025-08-15",76.3,3400,{"date":2081,"open":1967,"high":2082,"low":1967,"close":1935,"change":720,"percent_change":1668,"volume":2083,"transactions":9,"vwap":1935},"2025-08-14",76.41,7000,{"date":2085,"open":2086,"high":2051,"low":2087,"close":2051,"change":860,"percent_change":1356,"volume":2088,"transactions":9,"vwap":2051},"2025-08-13",76.35,75.96,4200,{"date":2090,"open":2091,"high":1962,"low":2092,"close":1969,"change":1100,"percent_change":1063,"volume":2093,"transactions":9,"vwap":1969},"2025-08-12",76.029999,75.62,5100,{"date":2095,"open":1919,"high":1919,"low":2045,"close":2036,"change":1669,"percent_change":952,"volume":2096,"transactions":9,"vwap":2036},"2025-08-11",3900,{"date":2098,"open":2063,"high":2063,"low":2099,"close":1962,"change":2100,"percent_change":2101,"volume":2083,"transactions":9,"vwap":1962},"2025-08-08",75.99,-0.38,-0.5,{"date":2103,"open":2036,"high":2104,"low":2036,"close":2065,"change":990,"percent_change":157,"volume":2105,"transactions":9,"vwap":2065},"2025-08-07",76.56,24800,{"date":2107,"open":2108,"high":2108,"low":2109,"close":1941,"change":1668,"percent_change":768,"volume":2110,"transactions":9,"vwap":1941},"2025-08-06",76.47,75.87,11900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2072,"change":1080,"percent_change":247,"volume":2116,"transactions":9,"vwap":2072},"2025-08-05",76.73,76.79,76.010002,17400,{"date":2118,"open":2119,"high":227,"low":2119,"close":2064,"change":298,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2064},"2025-08-04",76.040001,1.47,8200,{"date":2123,"open":2124,"high":2040,"low":2125,"close":1957,"change":101,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1957},"2025-08-01",75.2,75.16,0.75,53300,{"date":2129,"open":2130,"high":2125,"low":2130,"close":2131,"change":1130,"percent_change":167,"volume":1999,"transactions":9,"vwap":2131},"2025-07-31",74.68,75.050003,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":22,"percent_change":373,"volume":901,"transactions":9,"vwap":2136},"2025-07-30",74.67,75.45,74.9,{"date":2138,"open":2017,"high":2139,"low":2019,"close":2139,"change":1980,"percent_change":997,"volume":2088,"transactions":9,"vwap":2139},"2025-07-29",74.73,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1134,"volume":2146,"transactions":9,"vwap":2144},"2025-07-28",74.95,74.050003,74.2,-1.03,29600,{"date":2148,"open":2149,"high":2150,"low":2024,"close":2150,"change":374,"percent_change":860,"volume":2151,"transactions":9,"vwap":2150},"2025-07-25",75,75.23,26700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2142,"change":392,"percent_change":932,"volume":1999,"transactions":9,"vwap":2142},"2025-07-24",75.080002,75.17,74.94,{"date":2158,"open":1920,"high":1920,"low":2154,"close":2159,"change":410,"percent_change":632,"volume":2160,"transactions":9,"vwap":2159},"2025-07-23",75.22,5800,{"date":2162,"open":2023,"high":2099,"low":2023,"close":2099,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2099},"2025-07-22",1.12,1.5,6700,{"date":2167,"open":2168,"high":1985,"low":2168,"close":2169,"change":1191,"percent_change":1184,"volume":1767,"transactions":9,"vwap":2169},"2025-07-21",74.61,74.87,{"date":2171,"open":2018,"high":2172,"low":2018,"close":2173,"change":1755,"percent_change":2174,"volume":774,"transactions":9,"vwap":2173},"2025-07-18",74.5,74.18,1.01,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":760,"percent_change":52,"volume":1975,"transactions":9,"vwap":2178},"2025-07-17",73.2,73.44,73.15,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":200,"percent_change":201,"volume":2186,"transactions":9,"vwap":2185},"2025-07-16",73.38,73.4,73.050003,73.31,13400,{"date":2188,"open":2002,"high":2002,"low":2189,"close":2190,"change":1157,"percent_change":582,"volume":2191,"transactions":9,"vwap":2190},"2025-07-15",73.07,73.26,7500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2002,"change":894,"percent_change":989,"volume":2197,"transactions":9,"vwap":2002},"2025-07-14",73.68,74,73.51,6100,{"date":2199,"open":2200,"high":2013,"low":2201,"close":2202,"change":592,"percent_change":87,"volume":1513,"transactions":9,"vwap":2202},"2025-07-11",73.43,73.29,73.59,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":200,"percent_change":201,"volume":2088,"transactions":9,"vwap":2207},"2025-07-10",73.14,73.8,73.77,{"date":2209,"open":2182,"high":2210,"low":2211,"close":2212,"change":38,"percent_change":1381,"volume":1438,"transactions":9,"vwap":2212},"2025-07-09",73.74,72.97,73.72,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2101,"percent_change":1921,"volume":2219,"transactions":9,"vwap":2218},"2025-07-08",73.029999,73.17,72.45,73.059998,11400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":392,"percent_change":952,"volume":1116,"transactions":9,"vwap":2225},"2025-07-07",73.49,73.6,73.33,73.56,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2018,"change":116,"percent_change":781,"volume":2231,"transactions":9,"vwap":2018},"2025-07-03",73.47,73.89,73.46,5700,{"date":2233,"open":2210,"high":2234,"low":2235,"close":2236,"change":1055,"percent_change":554,"volume":2237,"transactions":9,"vwap":2236},"2025-07-02",73.82,73.13,73.48,7900,{"date":2239,"open":2207,"high":2173,"low":2240,"close":2173,"change":780,"percent_change":101,"volume":2241,"transactions":9,"vwap":2173},"2025-07-01",73.39,9500,{"date":2243,"open":2179,"high":2207,"low":2244,"close":2207,"change":921,"percent_change":364,"volume":1391,"transactions":9,"vwap":2207},"2025-06-30",73.019997,{"date":2246,"open":2247,"high":2248,"low":2216,"close":2249,"change":131,"percent_change":622,"volume":2250,"transactions":9,"vwap":2249},"2025-06-27",73.42,73.69,73.37,4500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2126,"percent_change":1894,"volume":2256,"transactions":9,"vwap":2254},"2025-06-26",72.94,73.28,72.89,21100,{"date":2258,"open":2205,"high":2205,"low":2259,"close":2259,"change":554,"percent_change":2260,"volume":1975,"transactions":9,"vwap":2259},"2025-06-25",72.53,-1.28,{"date":2262,"open":2263,"high":2202,"low":2264,"close":2228,"change":237,"percent_change":921,"volume":774,"transactions":9,"vwap":2228},"2025-06-24",73.34,73.3,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-06-23",72.28,73.25,73.18,1.09,1.51,31100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":373,"percent_change":894,"volume":2083,"transactions":9,"vwap":2278},"2025-06-20",72.27,72.46,72.07,72.089996,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":131,"percent_change":760,"volume":2165,"transactions":9,"vwap":2284},"2025-06-18",71.98,72.15,71.82,71.86,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":642,"percent_change":247,"volume":2291,"transactions":9,"vwap":2290},"2025-06-17",72.3,72.36,71.5,71.77,21400,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2260,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-16",72.99,72.21,72.29,-1.74,2100,{"date":2300,"open":2234,"high":2195,"low":2196,"close":2301,"change":1445,"percent_change":643,"volume":2302,"transactions":9,"vwap":2301},"2025-06-13",73.57,4900,{"date":2304,"open":2182,"high":2305,"low":2182,"close":2306,"change":1859,"percent_change":2307,"volume":1888,"transactions":9,"vwap":2306},"2025-06-12",74.040001,74.019997,1.34,{"date":2309,"open":2310,"high":2310,"low":2253,"close":2311,"change":760,"percent_change":52,"volume":2312,"transactions":9,"vwap":2311},"2025-06-11",73.22,73.040001,4400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":663,"percent_change":23,"volume":1902,"transactions":9,"vwap":2316},"2025-06-10",72.81,72.91,72.68,{"date":2319,"open":2320,"high":2179,"low":2321,"close":2322,"change":612,"percent_change":789,"volume":1776,"transactions":9,"vwap":2322},"2025-06-09",73.11,72.62,72.75,{"date":2324,"open":2189,"high":2205,"low":2325,"close":2205,"change":373,"percent_change":894,"volume":2197,"transactions":9,"vwap":2205},"2025-06-06",72.79,{"date":2327,"open":2177,"high":2177,"low":2316,"close":2316,"change":1311,"percent_change":268,"volume":2328,"transactions":9,"vwap":2316},"2025-06-05",4600,{"date":2330,"open":2331,"high":2207,"low":2184,"close":2184,"change":1025,"percent_change":2332,"volume":846,"transactions":9,"vwap":2184},"2025-06-04",73.7,-0.99,{"date":2334,"open":2335,"high":2335,"low":2178,"close":2336,"change":592,"percent_change":87,"volume":2197,"transactions":9,"vwap":2336},"2025-06-03",74.31,73.78,{"date":2338,"open":2196,"high":2195,"low":2254,"close":2339,"change":1247,"percent_change":1980,"volume":2340,"transactions":9,"vwap":2339},"2025-06-02",73.96,37900,{"date":2342,"open":2211,"high":2343,"low":2211,"close":2301,"change":1191,"percent_change":2344,"volume":1473,"transactions":9,"vwap":2301},"2025-05-30",73.66,0.95,{"date":2346,"open":2347,"high":2294,"low":2348,"close":2349,"change":921,"percent_change":364,"volume":2350,"transactions":9,"vwap":2349},"2025-05-29",72.71,72.58,72.88,3600,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":583,"percent_change":288,"volume":1005,"transactions":9,"vwap":2355},"2025-05-28",73.23,72.38,72.48,{"date":2357,"open":2358,"high":1992,"low":2359,"close":2360,"change":116,"percent_change":781,"volume":1605,"transactions":9,"vwap":2360},"2025-05-27",73.54,73.099998,73.53,{"date":2362,"open":2363,"high":2353,"low":2364,"close":2269,"change":1370,"percent_change":2163,"volume":1537,"transactions":9,"vwap":2269},"2025-05-23",72.65,72.12,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":728,"percent_change":889,"volume":2370,"transactions":9,"vwap":2369},"2025-05-22",72.66,71.95,72.37,9800,{"date":2372,"open":2004,"high":2004,"low":2373,"close":2311,"change":2374,"percent_change":1644,"volume":1922,"transactions":9,"vwap":2311},"2025-05-21",73.010002,-0.93,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1386,"percent_change":1037,"volume":2380,"transactions":9,"vwap":2379},"2025-05-20",73.63,74.029999,73.97,6300,{"date":2382,"open":2321,"high":2240,"low":2321,"close":2240,"change":219,"percent_change":121,"volume":1999,"transactions":9,"vwap":2240},"2025-05-19",{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":106,"percent_change":2174,"volume":1981,"transactions":9,"vwap":2386},"2025-05-16",72.059998,72.93,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-05-15",71.15,72.22,71.040001,72.2,1.61,2.28,28400,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":593,"percent_change":931,"volume":1876,"transactions":9,"vwap":2400},"2025-05-14",70.8,70.11,70.59,{"date":2402,"open":2398,"high":2403,"low":2404,"close":2398,"change":1622,"percent_change":1622,"volume":1999,"transactions":9,"vwap":2398},"2025-05-13",71.16,70.67,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2398,"change":2145,"percent_change":288,"volume":2409,"transactions":9,"vwap":2398},"2025-05-12",71.7,70.58,15200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1063,"percent_change":219,"volume":2416,"transactions":9,"vwap":2415},"2025-05-09",71.85,71.87,71.43,71.83,15500,{"date":2418,"open":2419,"high":2419,"low":2289,"close":2289,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2289},"2025-05-08",72.61,-0.96,-1.32,27800,{"date":2424,"open":2288,"high":2425,"low":2426,"close":2276,"change":692,"percent_change":603,"volume":2250,"transactions":9,"vwap":2276},"2025-05-07",72.77,72.31,{"date":2428,"open":2429,"high":2322,"low":2429,"close":2430,"change":1212,"percent_change":2431,"volume":1463,"transactions":9,"vwap":2430},"2025-05-06",71.64,72.42,1.07,{"date":2433,"open":2283,"high":2283,"low":2434,"close":2435,"change":443,"percent_change":1536,"volume":2436,"transactions":9,"vwap":2435},"2025-05-05",71.17,71.65,28600,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":867,"percent_change":989,"volume":2442,"transactions":9,"vwap":2441},"2025-05-02",71.79,71.27,71.69,9700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":711,"percent_change":1846,"volume":2449,"transactions":9,"vwap":2448},"2025-05-01",71.73,72,71.36,71.38,36900,{"date":2451,"open":2289,"high":2289,"low":2452,"close":2447,"change":1311,"percent_change":1032,"volume":2453,"transactions":9,"vwap":2447},"2025-04-30",70.48,44200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2289,"change":191,"percent_change":106,"volume":1152,"transactions":9,"vwap":2289},"2025-04-29",71,71.55,70.99,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":748,"percent_change":997,"volume":2416,"transactions":9,"vwap":2462},"2025-04-28",70.35,70.98,69.99,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2452,"change":673,"percent_change":1312,"volume":1627,"transactions":9,"vwap":2452},"2025-04-25",70.43,70.56,70.14,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2400,"change":781,"percent_change":192,"volume":1915,"transactions":9,"vwap":2400},"2025-04-24",70.3,70.7,69.86,{"date":181,"open":2467,"high":2475,"low":177,"close":2399,"change":1445,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2399},70.62,-0.64,20300]