[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWB":3,"homepage-market-summary":30,"stock-historical-KBWB":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"KBWB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco KBW Bank ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.1017,1.84028,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"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},87.56,87.76,88.03,87.09,87.58,-0.02,1652863.667257,100.61,73.32,2062997.7362007091,52.2,3752,{"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"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":12},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":12},"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":18,"start_date":181,"end_date":5},58.6,2003876,731414831.786378,48.81,"2025-04-23",[183,186,196,207,218,229,240,251,262,272,283,294,304,315,325,335,346,357,366,377,387,397,408,418,428,439,449,460,470,480,489,500,509,519,529,537,547,556,566,577,587,597,606,615,625,636,645,655,666,677,686,695,705,713,723,732,740,750,761,770,777,784,792,800,804,811,818,827,836,845,852,857,866,874,880,889,896,903,912,921,929,937,945,954,963,971,978,987,995,1002,1010,1019,1028,1035,1043,1052,1059,1067,1074,1082,1090,1097,1104,1112,1120,1127,1133,1140,1148,1154,1160,1166,1174,1182,1187,1193,1200,1206,1214,1221,1226,1232,1239,1248,1256,1265,1273,1281,1289,1297,1306,1313,1320,1328,1335,1342,1350,1356,1363,1370,1378,1387,1394,1403,1409,1415,1421,1430,1436,1444,1452,1459,1468,1474,1481,1487,1494,1498,1503,1511,1516,1523,1529,1538,1546,1555,1562,1568,1576,1584,1592,1596,1600,1607,1614,1620,1626,1633,1638,1644,1650,1654,1659,1664,1671,1678,1683,1690,1696,1704,1711,1718,1722,1726,1732,1738,1743,1747,1753,1758,1762,1766,1773,1778,1784,1791,1798,1804,1811,1818,1826,1832,1838,1844,1850,1857,1864,1871,1876,1881,1888,1896,1905,1913,1921,1928,1935,1942,1947,1954,1960,1967,1972,1978,1985,1992,1998,2003,2010,2019,2026,2033,2041,2049,2055,2061,2070,2078,2084,2089,2095,2102,2110,2115,2122,2127,2133,2138,2143,2149,2156,2162,2167,2171,2178,2184,2191,2196,2201,2207,2211,2216,2221,2225,2228,2231,2237,2241,2247,2253,2258,2265,2272,2279,2285,2291,2299,2303,2309,2315,2323,2330,2338,2346,2352,2359,2368,2373,2379,2386,2392,2399,2404,2409,2415,2420,2425,2433,2440,2447,2453,2458,2464,2469,2475,2480,2484,2489,2497,2503,2510,2517,2525,2531,2539,2547,2556,2564,2570,2579,2586,2593,2599,2606,2613,2620,2626,2634,2641,2648,2653,2660,2667,2674,2680,2688,2695,2702,2708,2712,2718,2725,2734,2741,2749,2756,2764,2771,2778,2785,2792,2799,2805,2812,2817],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":23,"volume":24,"transactions":184,"vwap":185},19134,87.6096,{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",87.32,87.96,87.01,0.53,0.61,2874100.827189,29636,87.568,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",86.65,87.14,85.1,87.05,-0.18,-0.21,4446757.715764,36107,86.2787,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",88.19,88.3,87.19,87.23,-0.77,-0.88,2786946.19794,26064,87.581,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",88.71,89,87.43,88,-0.66,-0.74,2807064.652071,20476,87.9262,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",89.63,89.64,88.521,88.66,-1.31,-1.46,1279885.735759,17275,89.0346,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",89.2,90.17,88.845,89.97,0.94,1.06,2787818.571836,23632,89.5428,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",89.07,89.4499,88.24,89.03,-0.08,-0.09,1703540.74727,20686,88.7868,{"date":263,"open":264,"high":265,"low":256,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",89.55,90.45,89.11,-1.1,-1.22,5270146.6068,52412,89.7094,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",92.52,92.605,89.68,90.21,-2.15,-2.33,2060983.637692,25953,90.5415,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",92.32,92.63,91.805,92.36,0.27,0.29,1336747.203362,16206,92.2508,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":87,"volume":301,"transactions":302,"vwap":303},"2026-09-18",91.75,92.3,91.55,92.09,-0.22,1870014.659802,23067,91.9213,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",92.84,93.02,91.33,92.31,0.34,0.37,3620737.097564,18297,92.3439,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",94.8,90.89,91.97,-2.73,-2.88,2681783.834027,31504,92.9433,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":141,"volume":332,"transactions":333,"vwap":334},"2026-09-15",95.1,95.49,93.45,94.7,-0.32,2955089.437641,27353,94.3331,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",96.53,96.57,94.35,95.02,-1.83,-1.89,2368515.287857,31221,95.3779,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",97.5,97.81,96.02,96.85,0.57,0.59,1004431.384428,13541,96.717,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":258,"percent_change":258,"volume":363,"transactions":364,"vwap":365},"2026-09-10",95.86,96.485,95.655,96.28,1633614.428914,15057,96.0447,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",95.9,97.1352,95.34,96.37,-0.25,-0.26,1064749.101937,14545,96.3767,{"date":378,"open":379,"high":348,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",97.11,96.49,96.62,-1.03,-1.05,1685028.125602,18995,96.9023,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",97.39,97.98,97.09,97.65,-0.01,944637.685855,13540,97.5673,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",96.7,97.83,96.59,97.66,1.5,1.56,1103794.370539,14748,97.3927,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",94.96,97.345,96.16,1.49,1.57,1321328.513058,18052,96.1985,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":225,"volume":425,"transactions":426,"vwap":427},"2026-09-01",94.93,96.215,94.45,94.67,-0.71,1620190.859956,22967,95.1974,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",96.05,96.055,95.33,95.38,-0.9,-0.93,804459.618271,11084,95.5343,{"date":440,"open":441,"high":442,"low":443,"close":362,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",96.43,96.7804,95.97,0.3,0.31,950471.525192,13630,96.2965,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",96.17,96.61,95.4,95.98,-0.54,-0.56,1003626.162633,13459,95.9753,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",96.72,96.84,95.91,96.52,0.04,1800053.296836,21841,96.5882,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":310,"volume":477,"transactions":478,"vwap":479},"2026-08-25",96.51,96.6599,95.6501,96.48,0.33,890813.253506,10941,96.2315,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":191,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",95.71,96.93,96.15,0.55,1194282.012898,15713,96.4175,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",95.35,96.005,94.95,95.62,0.84,0.89,2018725.752393,14813,95.3705,{"date":501,"open":502,"high":503,"low":330,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":370},"2026-08-20",96.245,96.615,94.78,-1.73,-1.79,1790400.573795,23405,{"date":510,"open":511,"high":512,"low":513,"close":472,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",99.1,99.27,96.24,-2.38,-2.41,2284205.458989,26519,97.0057,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",99.39,99.425,98.39,98.89,-0.38,996517.250641,14038,98.8387,{"date":530,"open":531,"high":25,"low":532,"close":512,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",99.42,99.21,-0.42,576606.471695,10642,99.83,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",99.25,99.875,98.8,99.69,0.48,634624.499578,16444,99.4761,{"date":548,"open":549,"high":550,"low":551,"close":532,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",99.78,100.06,99.02,-0.11,713162.358429,14244,99.3642,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":247,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",98.85,99.48,98.455,99.32,1.08,784761.900253,13483,99.0678,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",98.07,98.66,97.71,98.26,0.39,0.4,541636.269784,8968,98.2185,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":289,"volume":584,"transactions":585,"vwap":586},"2026-08-10",97.56,98.18,97.21,97.87,0.26,785429.700709,12524,97.764,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",97.44,97.84,96.64,97.61,0.14,1315484.252975,17712,97.4696,{"date":598,"open":599,"high":522,"low":600,"close":601,"change":602,"percent_change":268,"volume":603,"transactions":604,"vwap":605},"2026-08-06",99.37,97.22,97.47,-1.2,1112048.7645,13804,97.9924,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":310,"percent_change":116,"volume":612,"transactions":613,"vwap":614},"2026-08-05",98.95,99.36,98.63,98.67,1964454.590505,29211,98.9885,{"date":616,"open":617,"high":618,"low":600,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",97.32,98.98,98.33,1.28,1.32,1180710.839463,16683,98.5425,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",96.32,97.065,96.03,97.05,0.98,1.02,2107086.980471,22160,96.4493,{"date":637,"open":638,"high":462,"low":639,"close":640,"change":641,"percent_change":167,"volume":642,"transactions":643,"vwap":644},"2026-07-31",95.99,95.5,96.07,0.19,972360.03056,15780,96.1225,{"date":646,"open":647,"high":451,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",95.18,94.74,95.88,1.45,1.54,1626719.01078,22261,95.3604,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",96.76,96.95,94.2,94.43,-2.55,-2.63,1456137.506197,20014,94.989,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",96.97,97.06,95.8,96.98,0.41,0.42,1275225.128651,15194,96.7169,{"date":678,"open":679,"high":680,"low":681,"close":338,"change":682,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",97.45,98.05,95.915,-0.05,1220979.550801,15785,96.8585,{"date":687,"open":412,"high":688,"low":689,"close":381,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",96.99,95.89,0.43,0.45,743442.71606,13145,96.4929,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":435,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",96.04,96.21,95.355,96.19,-0.96,1468676.877061,16651,95.8782,{"date":706,"open":658,"high":707,"low":708,"close":709,"change":583,"percent_change":289,"volume":710,"transactions":711,"vwap":712},"2026-07-22",97.28,96.47,97.12,2119496.856288,26348,96.9687,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":337},"2026-07-21",96.08,96.94,95.375,96.86,0.91,0.95,1459609.570449,24187,{"date":724,"open":391,"high":402,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",95.695,95.95,-0.97,-1,2996343.816257,29227,96.1043,{"date":733,"open":679,"high":680,"low":421,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",96.92,-1.45,-1.47,1525156.415952,22536,97.3003,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",98.83,98.97,97.775,98.37,-0.07,2584031.447435,49920,98.3418,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",97.37,98.47,97.1,98.44,1.48,1.53,5532183.472921,44117,98.0385,{"date":762,"open":763,"high":764,"low":494,"close":765,"change":174,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",95.715,98.265,96.96,1.04,3011866.932519,31697,97.3552,{"date":771,"open":465,"high":465,"low":772,"close":773,"change":258,"percent_change":258,"volume":774,"transactions":775,"vwap":776},"2026-07-13",95.07,95.96,1953370.570811,17980,95.6958,{"date":778,"open":779,"high":380,"low":780,"close":781,"change":543,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",96.27,95.39,96.050003,0.5,1319200,{"date":785,"open":422,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",96.029999,94.4,95.57,1.8,1.92,1844500,{"date":793,"open":639,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",95.6,93.25,93.77,-2.39,-2.49,3415100,{"date":801,"open":657,"high":734,"low":802,"close":412,"change":258,"percent_change":258,"volume":803,"transactions":9,"vwap":412},"2026-07-07",96.089996,1260300,{"date":805,"open":317,"high":806,"low":807,"close":808,"change":809,"percent_change":790,"volume":810,"transactions":9,"vwap":808},"2026-07-06",96.26,94.69,96.25,1.81,1128600,{"date":812,"open":788,"high":794,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",93.62,94.44,-0.27,-0.29,1169100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",93.019997,95.19,92.57,94.71,1.73,1.86,2946800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",93.47,93.71,92.79,92.98,-0.7,-0.75,1709000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",93.67,94.28,93.4,93.68,0.22,0.24,767400,{"date":846,"open":317,"high":420,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",93.059998,93.46,-1.23,-1.3,1513700,{"date":853,"open":854,"high":484,"low":854,"close":807,"change":855,"percent_change":632,"volume":856,"transactions":9,"vwap":807},"2026-06-25",94.29,0.96,2808600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",94.14,94.32,93.39,93.73,-0.39,-0.41,2182800,{"date":867,"open":868,"high":839,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",93.11,92.72,94.12,0.64,0.68,2604200,{"date":875,"open":876,"high":830,"low":877,"close":878,"change":495,"percent_change":719,"volume":879,"transactions":9,"vwap":878},"2026-06-22",92.74,92.71,93.48,1113800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",94.22,94.72,92.46,92.64,-0.59,-0.63,3759600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":331,"percent_change":141,"volume":895,"transactions":9,"vwap":894},"2026-06-17",93.66,95.050003,92.83,93.23,2810500,{"date":897,"open":898,"high":796,"low":899,"close":900,"change":756,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-16",92.86,92.67,93.55,1.61,2966600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",93.81,94.050003,91.91,92.07,-0.53,-0.57,1613200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",91.77,93.040001,91.71,92.6,1.55,1.7,2172500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":919,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-11",89.86,91.2,89.24,91.050003,1.9,2585200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":435,"volume":936,"transactions":9,"vwap":934},"2026-06-10",89.99,90.85,89.32,89.35,-0.84,1313700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":495,"volume":944,"transactions":9,"vwap":942},"2026-06-09",90.15,91.16,88.86,90.19,0.75,2546700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",89.94,90.58,89.42,89.44,-0.12,-0.13,2548500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",90.56,90.65,89.26,89.56,-0.78,-0.86,3543400,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",87.97,90.54,90.34,3.18,3.65,2364100,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":849,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-03",87.74,86.56,87.16,-1.39,951400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",86.68,88.7,86.45,88.39,1.51,1.74,2142300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":373,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-01",86.31,87.2,86.07,86.88,-0.3,665200,{"date":996,"open":997,"high":998,"low":999,"close":199,"change":1000,"percent_change":943,"volume":1001,"transactions":9,"vwap":199},"2026-05-29",86.51,87.18,86.23,0.65,515600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":258,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-28",86.2,86.73,85.78,86.49,-0.1,593100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",87.37,87.6,86.059998,86.58,-0.69,-0.79,1657900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",87.07,87.79,86.82,87.27,0.74,0.86,533900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":690,"percent_change":782,"volume":1034,"transactions":9,"vwap":1033},"2026-05-22",86.6,87.010002,86.26,86.53,755500,{"date":1036,"open":1037,"high":1004,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",85.34,84.99,86.099998,0.44,0.51,772500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",84.22,85.82,83.39,85.66,2.07,2.48,659100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":424,"percent_change":935,"volume":1058,"transactions":9,"vwap":1057},"2026-05-19",83.83,84.27,83.14,83.59,668000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":353,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-18",83.77,84.71,83.63,84.3,0.7,779400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":887,"percent_change":834,"volume":1073,"transactions":9,"vwap":1072},"2026-05-15",83.93,84.11,83.07,83.71,807200,{"date":1075,"open":1070,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",84.81,83.91,84.34,0.78,0.93,1026000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":235,"volume":1089,"transactions":9,"vwap":1087},"2026-05-13",84.24,84.46,83.54,83.56,-1.11,699000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":690,"percent_change":1041,"volume":1096,"transactions":9,"vwap":1095},"2026-05-12",84.23,84.91,82.94,84.67,1268100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1084,"change":728,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1084},"2026-05-11",85.17,85.52,84.010002,-1.17,958800,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",86.4,85,85.24,-0.62,-0.72,941400,{"date":1113,"open":990,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",87.66,85.61,85.86,-1.44,-1.65,870900,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":562,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-06",86.93,87.99,87.3,1.25,1154800,{"date":1128,"open":1129,"high":997,"low":1130,"close":1131,"change":496,"percent_change":766,"volume":1132,"transactions":9,"vwap":1131},"2026-05-05",85.74,85.4,86.22,771500,{"date":1134,"open":1135,"high":997,"low":1136,"close":1137,"change":736,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-04",86.37,85.12,85.33,-1.69,1049700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":909,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",87.33,87.9,86.79,86.8,-0.61,870600,{"date":1149,"open":1150,"high":1013,"low":1151,"close":1142,"change":1152,"percent_change":984,"volume":1153,"transactions":9,"vwap":1142},"2026-04-30",85.7,85.21,1.3,931300,{"date":1155,"open":980,"high":1156,"low":1157,"close":1158,"change":935,"percent_change":727,"volume":1159,"transactions":9,"vwap":1158},"2026-04-29",86.99,85.56,86.029999,754100,{"date":1161,"open":1162,"high":965,"low":1163,"close":1164,"change":1008,"percent_change":552,"volume":1165,"transactions":9,"vwap":1164},"2026-04-28",87.4,86.67,86.87,843000,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",85.58,87.21,86.97,1.19,1.39,651600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1006,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1006},"2026-04-24",86.71,87.029999,85.65,-1.19,-1.37,1938100,{"date":1183,"open":1156,"high":1184,"low":1185,"close":1170,"change":300,"percent_change":372,"volume":1186,"transactions":9,"vwap":1170},"2026-04-23",87.67,85.92,1022700,{"date":1188,"open":1189,"high":210,"low":1170,"close":211,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":211},"2026-04-22",88.080002,-0.46,-0.52,1007000,{"date":1194,"open":1195,"high":1196,"low":222,"close":1197,"change":952,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-21",88.010002,89.059998,87.65,-0.15,1775600,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":496,"percent_change":632,"volume":1205,"transactions":9,"vwap":1204},"2026-04-20",86.42,87.81,87.78,1095900,{"date":1207,"open":1208,"high":1143,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",86.76,86.41,86.89,1.23,1.44,1975300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1048,"change":1219,"percent_change":1190,"volume":1220,"transactions":9,"vwap":1048},"2026-04-16",85.72,86.63,85.57,-0.4,2067800,{"date":1222,"open":999,"high":1223,"low":1224,"close":1014,"change":311,"percent_change":690,"volume":1225,"transactions":9,"vwap":1014},"2026-04-15",86.77,85.55,1388900,{"date":1227,"open":1115,"high":1228,"low":1229,"close":1230,"change":746,"percent_change":257,"volume":1231,"transactions":9,"vwap":1230},"2026-04-14",86.089996,84.86,85.69,2982300,{"date":1233,"open":1077,"high":1234,"low":1235,"close":1236,"change":719,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-13",85.79,83.66,85.76,1.07,1066300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-10",85.31,85.36,84.49,84.85,-0.58,-0.68,1399900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":621,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",83.95,85.64,83.88,85.43,1.11,1174800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",84.14,84.98,83.69,84.32,3.05,3.75,3606300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":167,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",80.46,81.57,80.45,81.27,0.25,1499100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1079,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-06",80.4,81.099998,80.36,81.07,0.97,654600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":641,"volume":1288,"transactions":9,"vwap":1286},"2026-04-02",78.8,80.48,78.080002,80.29,0.15,1175000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":632,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-01",80.33,80.76,79.55,80.14,1.29,2154200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",77.42,79.27,77.019997,79.12,2.72,3.56,6246000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":641,"percent_change":1271,"volume":1312,"transactions":9,"vwap":1311},"2026-03-30",77.080002,77.19,76,76.4,1602600,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":514,"volume":1319,"transactions":9,"vwap":1317},"2026-03-27",77.7,75.95,76.21,-1.86,1679200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":435,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-26",78.24,79.040001,77.64,78.07,-1.18,1359800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":572,"percent_change":782,"volume":1334,"transactions":9,"vwap":1333},"2026-03-25",79.35,79.96,78.15,79,1673200,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1080,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-24",76.72,79.23,78.61,1.2,1858700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1079,"volume":1349,"transactions":9,"vwap":1347},"2026-03-23",78.47,79.029999,77.63,77.68,0.6,5642900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1308,"change":445,"percent_change":573,"volume":1355,"transactions":9,"vwap":1308},"2026-03-20",76.51,77.54,76.35,2107900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":167,"percent_change":583,"volume":1362,"transactions":9,"vwap":1361},"2026-03-19",75.74,77.25,75.42,76.77,2054200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1365,"change":1190,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1365},"2026-03-18",76.57,77.74,76.47,-0.6,2573900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":192,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-17",77.18,77.98,76.9,77.029999,0.8,1439300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",76.59,77.56,76.26,76.42,0.58,0.76,1767900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":455,"percent_change":424,"volume":1393,"transactions":9,"vwap":1392},"2026-03-13",76.74,77.41,75.76,75.84,2597500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",76.71,77.07,76.089996,76.38,-1.96,-2.5,3178500,{"date":1404,"open":1405,"high":1406,"low":1299,"close":1407,"change":455,"percent_change":1246,"volume":1408,"transactions":9,"vwap":1407},"2026-03-11",78.54,78.88,78.34,1878200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1406,"change":393,"percent_change":393,"volume":1414,"transactions":9,"vwap":1406},"2026-03-10",79.080002,80.32,78.099998,1925400,{"date":1416,"open":1315,"high":1300,"low":1417,"close":1418,"change":1419,"percent_change":372,"volume":1420,"transactions":9,"vwap":1418},"2026-03-09",76.15,78.89,-0.2,3351600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-06",78.92,79.21,77.49,79.089996,-1.97,-2.43,3376400,{"date":1431,"open":1432,"high":1433,"low":1286,"close":1434,"change":976,"percent_change":1138,"volume":1435,"transactions":9,"vwap":1434},"2026-03-05",81.62,82.37,81.059998,2374300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1041,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-04",82.13,82.62,81.6,82.45,0.62,2421400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":886,"volume":1451,"transactions":9,"vwap":1449},"2026-03-03",80.43,82.67,79.85,81.94,-0.49,2909000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":352,"percent_change":1065,"volume":1458,"transactions":9,"vwap":1457},"2026-03-02",80.51,83.040001,80.029999,82.43,2893900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-27",84.44,84.59,80.92,81.86,-4.21,-4.89,3488100,{"date":1469,"open":1100,"high":1470,"low":1471,"close":991,"change":855,"percent_change":1472,"volume":1473,"transactions":9,"vwap":991},"2026-02-26",86.96,85.22,1.13,2031400,{"date":1475,"open":1260,"high":1476,"low":1087,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-25",85.2,85.11,2.01,2.42,2602300,{"date":1482,"open":1483,"high":1484,"low":1464,"close":1485,"change":1198,"percent_change":202,"volume":1486,"transactions":9,"vwap":1485},"2026-02-24",82.56,83.84,83.099998,2003900,{"date":1488,"open":1033,"high":1024,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-23",82.74,83.25,-3.83,-4.4,2525700,{"date":1495,"open":1234,"high":1496,"low":1099,"close":1496,"change":495,"percent_change":1279,"volume":1497,"transactions":9,"vwap":1496},"2026-02-20",87.080002,2660800,{"date":1499,"open":1500,"high":1023,"low":1130,"close":1501,"change":383,"percent_change":602,"volume":1502,"transactions":9,"vwap":1501},"2026-02-19",86.62,86.24,1427200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":620,"volume":1510,"transactions":9,"vwap":1508},"2026-02-18",86.52,87.89,86.27,87.29,1.1,2054000,{"date":1512,"open":1234,"high":1513,"low":1234,"close":1514,"change":1384,"percent_change":872,"volume":1515,"transactions":9,"vwap":1514},"2026-02-17",87.12,86.19,3793100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1115,"change":289,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1115},"2026-02-13",84.96,85.95,83.72,0.32,2615200,{"date":1524,"open":1525,"high":934,"low":1462,"close":1037,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1037},"2026-02-12",88.82,-2.83,-3.21,3193300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-11",90.46,91.010002,87.7,88.17,-1.62,-1.8,3669500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":728,"volume":1545,"transactions":9,"vwap":1543},"2026-02-10",90.6,91.44,88.31,89.79,-0.91,2662800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-09",90.41,91.22,90.18,90.7,0.1,0.11,1688400,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1540,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1540},"2026-02-06",89.19,90.92,2.47,2.8,3152200,{"date":1563,"open":1564,"high":221,"low":1031,"close":1565,"change":727,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-05",88.49,88.13,-1.09,3217100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":943,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-04",88.63,90.040001,88.59,89.099998,0.85,4134700,{"date":1577,"open":1578,"high":925,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-03",87.8,87,88.35,0.71,0.81,3319400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1212,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-02",86.14,87.73,85.59,87.64,1.67,1576500,{"date":1593,"open":1185,"high":1594,"low":1037,"close":1004,"change":23,"percent_change":23,"volume":1595,"transactions":9,"vwap":1004},"2026-01-30",86.48,4266600,{"date":1597,"open":1100,"high":982,"low":1259,"close":1131,"change":1472,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1131},"2026-01-29",1.33,3145500,{"date":1601,"open":1476,"high":1602,"low":1603,"close":1604,"change":1219,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-28",85.51,84.47,85.089996,-0.47,1890800,{"date":1608,"open":1609,"high":1048,"low":1610,"close":1611,"change":1612,"percent_change":673,"volume":1613,"transactions":9,"vwap":1611},"2026-01-27",85.099998,84.88,85.49,0.36,2787000,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":111,"percent_change":1574,"volume":1619,"transactions":9,"vwap":1618},"2026-01-26",84.41,85.42,85.13,1332700,{"date":1621,"open":1178,"high":1048,"low":1622,"close":1616,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1616},"2026-01-23",84.13,-1.88,-2.18,1752200,{"date":1627,"open":1628,"high":973,"low":1586,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-22",86.61,86.29,0.06,0.07,2249800,{"date":1634,"open":1635,"high":1636,"low":1635,"close":999,"change":757,"percent_change":809,"volume":1637,"transactions":9,"vwap":999},"2026-01-21",84.79,86.94,5220000,{"date":1639,"open":1062,"high":1131,"low":1640,"close":1641,"change":1117,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-20",84.28,84.7,-1.67,2726700,{"date":1645,"open":1507,"high":1646,"low":1647,"close":1586,"change":1648,"percent_change":1219,"volume":1649,"transactions":9,"vwap":1586},"2026-01-16",87.11,86.080002,-0.35,1614300,{"date":1651,"open":1652,"high":1164,"low":1471,"close":1007,"change":72,"percent_change":901,"volume":1653,"transactions":9,"vwap":1007},"2026-01-15",85.25,4571200,{"date":1655,"open":1609,"high":1656,"low":1657,"close":1136,"change":455,"percent_change":887,"volume":1658,"transactions":9,"vwap":1136},"2026-01-14",85.27,84.21,2575700,{"date":1660,"open":1170,"high":1646,"low":1661,"close":1048,"change":1662,"percent_change":235,"volume":1663,"transactions":9,"vwap":1048},"2026-01-13",85.47,-1.14,2731700,{"date":1665,"open":1033,"high":1666,"low":1667,"close":1145,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1145},"2026-01-12",86.92,86.11,-0.81,-0.92,2352600,{"date":1672,"open":255,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":525,"volume":1677,"transactions":9,"vwap":1675},"2026-01-09",88.55,87.59,87.61,-0.33,1458800,{"date":1679,"open":1513,"high":1680,"low":1579,"close":1681,"change":872,"percent_change":1079,"volume":1682,"transactions":9,"vwap":1681},"2026-01-08",88.62,87.94,2858300,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1180,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-07",88.54,87.019997,87.26,-1.55,3143100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1570,"change":1079,"percent_change":496,"volume":1695,"transactions":9,"vwap":1570},"2026-01-06",87.75,88.84,87.42,1796800,{"date":1697,"open":1236,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-05",88.64,85.73,87.85,2.09,2.44,3823900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1236,"change":1709,"percent_change":985,"volume":1710,"transactions":9,"vwap":1236},"2026-01-02",84.48,85.89,83.92,1.47,1342800,{"date":1712,"open":1477,"high":1713,"low":1714,"close":1715,"change":1109,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-31",85.14,84.25,84.29,-0.73,867800,{"date":1719,"open":1720,"high":1720,"low":1635,"close":1093,"change":1450,"percent_change":910,"volume":1721,"transactions":9,"vwap":1093},"2025-12-30",85.62,1218500,{"date":1723,"open":1507,"high":1106,"low":1037,"close":1130,"change":727,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1130},"2025-12-29",-1.12,927900,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1135,"change":1730,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1135},"2025-12-26",86.57,86.019997,-0.03,502100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1106,"change":1442,"percent_change":111,"volume":1737,"transactions":9,"vwap":1106},"2025-12-24",85.98,86.75,85.77,580300,{"date":1739,"open":1740,"high":999,"low":1741,"close":1006,"change":746,"percent_change":257,"volume":1742,"transactions":9,"vwap":1006},"2025-12-23",85.85,85.75,8536000,{"date":1744,"open":1745,"high":1729,"low":1038,"close":1740,"change":1384,"percent_change":872,"volume":1746,"transactions":9,"vwap":1740},"2025-12-22",85.059998,992900,{"date":1748,"open":1749,"high":1611,"low":1750,"close":1656,"change":855,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1656},"2025-12-19",84.58,84.52,1.14,1337500,{"date":1754,"open":1755,"high":1617,"low":1250,"close":1756,"change":1008,"percent_change":951,"volume":1757,"transactions":9,"vwap":1756},"2025-12-18",84.97,84.31,2065300,{"date":1759,"open":1093,"high":1760,"low":1078,"close":1616,"change":393,"percent_change":393,"volume":1761,"transactions":9,"vwap":1616},"2025-12-17",85.38,2630200,{"date":1763,"open":1760,"high":1760,"low":1250,"close":1764,"change":1109,"percent_change":1716,"volume":1765,"transactions":9,"vwap":1764},"2025-12-16",84.42,1367600,{"date":1767,"open":1168,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":593,"volume":1772,"transactions":9,"vwap":1770},"2025-12-15",85.99,84.92,85.040001,0.12,1687500,{"date":1774,"open":1150,"high":1775,"low":1462,"close":1769,"change":1605,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1769},"2025-12-12",85.87,-0.55,1871600,{"date":1779,"open":1780,"high":1234,"low":1780,"close":1781,"change":632,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-11",84.26,85.39,1.21,3713200,{"date":1785,"open":1786,"high":1095,"low":1787,"close":1788,"change":80,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-10",82.27,82.089996,84.37,2.58,2941500,{"date":1792,"open":1787,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1630,"volume":1797,"transactions":9,"vwap":1795},"2025-12-09",83.37,82.010002,82.25,0.05,2418500,{"date":1799,"open":1794,"high":1800,"low":1801,"close":1802,"change":842,"percent_change":289,"volume":1803,"transactions":9,"vwap":1802},"2025-12-08",82.73,81.78,82.2,1522200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":71,"percent_change":583,"volume":1810,"transactions":9,"vwap":1809},"2025-12-05",81.65,82.51,81.5,81.98,2000100,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":101,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-04",81.050003,82.050003,81.77,0.69,1516700,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-03",79.32,81.26,81.21,1.85,2.33,1129200,{"date":1827,"open":1828,"high":1829,"low":1345,"close":1830,"change":1287,"percent_change":641,"volume":1831,"transactions":9,"vwap":1830},"2025-12-02",79.43,79.81,79.36,1214000,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1424,"change":552,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1424},"2025-12-01",78.91,79.89,-0.14,1019600,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1820,"change":1842,"percent_change":38,"volume":1843,"transactions":9,"vwap":1820},"2025-11-28",78.84,79.7,0.52,638500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1283,"change":353,"percent_change":943,"volume":1849,"transactions":9,"vwap":1283},"2025-11-26",78.37,79.25,78.3,889900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1598,"percent_change":824,"volume":1856,"transactions":9,"vwap":1855},"2025-11-25",77.12,78.42,76.78,78.21,1490500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1000,"percent_change":1574,"volume":1863,"transactions":9,"vwap":1862},"2025-11-24",76.33,77.13,75.83,76.88,2211000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1254,"percent_change":756,"volume":1870,"transactions":9,"vwap":1869},"2025-11-21",75.75,76.73,74.73,76.23,3280300,{"date":1872,"open":1337,"high":1366,"low":1873,"close":1874,"change":935,"percent_change":1088,"volume":1875,"transactions":9,"vwap":1874},"2025-11-20",75.099998,75.12,3893100,{"date":1877,"open":1878,"high":1417,"low":1878,"close":1879,"change":106,"percent_change":1279,"volume":1880,"transactions":9,"vwap":1879},"2025-11-19",75.29,75.96,1362700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":289,"percent_change":1612,"volume":1887,"transactions":9,"vwap":1886},"2025-11-18",74.5,75.97,74.33,75.23,2868000,{"date":1889,"open":1361,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-17",76.94,74.59,74.96,-2.04,-2.65,4725700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-14",77.010002,77.45,75.99,77,-0.5,-0.65,2451000,{"date":1906,"open":1907,"high":1820,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-13",79.13,77.35,77.5,-1.72,-2.17,2639000,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-12",78.39,80.080002,79.22,0.9,1.15,2892800,{"date":1922,"open":1848,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":167,"volume":1927,"transactions":9,"vwap":1925},"2025-11-11",78.83,77.95,78.32,0.16,1745800,{"date":1929,"open":1930,"high":1931,"low":1381,"close":1932,"change":871,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-10",77.89,78.56,78.16,0.83,3300700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":782,"percent_change":1000,"volume":1941,"transactions":9,"vwap":1940},"2025-11-07",76.6,77.53,75.91,77.52,2379600,{"date":1943,"open":1944,"high":1347,"low":1311,"close":1301,"change":952,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1301},"2025-11-06",77.22,-0.17,1513300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":445,"percent_change":573,"volume":1953,"transactions":9,"vwap":1952},"2025-11-05",76.86,77.62,75.94,77.15,2422000,{"date":1955,"open":1956,"high":1938,"low":1957,"close":1958,"change":1008,"percent_change":952,"volume":1959,"transactions":9,"vwap":1958},"2025-11-04",76.27,75.79,76.84,1582800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1890,"change":1965,"percent_change":257,"volume":1966,"transactions":9,"vwap":1890},"2025-11-03",76.83,76.99,75.92,-0.06,1064900,{"date":1968,"open":1969,"high":1944,"low":1970,"close":1901,"change":310,"percent_change":1040,"volume":1971,"transactions":9,"vwap":1901},"2025-10-31",76.37,76.13,1474400,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":673,"percent_change":485,"volume":1977,"transactions":9,"vwap":1976},"2025-10-30",76.040001,77.72,76.66,1283000,{"date":1979,"open":1980,"high":1981,"low":1861,"close":1982,"change":1716,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-29",76.55,77.28,76.24,-0.95,2763400,{"date":1986,"open":1309,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":203,"volume":1991,"transactions":9,"vwap":1989},"2025-10-28",77.39,76.61,76.97,-0.16,1581900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1860,"change":641,"percent_change":1271,"volume":1997,"transactions":9,"vwap":1860},"2025-10-27",77.21,77.59,76.87,1062600,{"date":1999,"open":2000,"high":2001,"low":1900,"close":1890,"change":404,"percent_change":1049,"volume":2002,"transactions":9,"vwap":1890},"2025-10-24",76.010002,77.24,1582500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":290,"percent_change":572,"volume":2009,"transactions":9,"vwap":2008},"2025-10-23",75.17,75.66,75.07,75.38,1580500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-22",75.71,76.019997,74.66,75.089996,-0.51,-0.67,2401800,{"date":2020,"open":2021,"high":1399,"low":2022,"close":2023,"change":815,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-21",75.87,75.59,75.6,-0.36,2441400,{"date":2027,"open":2014,"high":2028,"low":2029,"close":2021,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2021},"2025-10-20",76.059998,74.55,1.63,2.2,3144100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1041,"volume":2040,"transactions":9,"vwap":2038},"2025-10-17",74.22,74.53,73.39,74.24,0.38,3380400,{"date":2042,"open":2043,"high":2044,"low":26,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-16",76.68,76.91,73.86,-2.79,-3.64,8350800,{"date":2050,"open":1390,"high":2051,"low":2052,"close":2053,"change":290,"percent_change":2039,"volume":2054,"transactions":9,"vwap":2053},"2025-10-15",77.75,76.18,76.65,3115800,{"date":2056,"open":2057,"high":1397,"low":2058,"close":2059,"change":1172,"percent_change":1823,"volume":2060,"transactions":9,"vwap":2059},"2025-10-14",74.8,74.040001,76.36,5140900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-13",74.58,75.21,74.36,74.97,1.42,1.93,3697100,{"date":2071,"open":2072,"high":2043,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-10",76.45,73.52,73.55,-2.61,-3.43,2908000,{"date":2079,"open":2080,"high":1361,"low":1391,"close":2081,"change":1630,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-09",76.11,76.16,0.08,2150000,{"date":2085,"open":2086,"high":2086,"low":2000,"close":2087,"change":434,"percent_change":1102,"volume":2088,"transactions":9,"vwap":2087},"2025-10-08",77.31,76.099998,1962600,{"date":2090,"open":1909,"high":2091,"low":2092,"close":1901,"change":1676,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1901},"2025-10-07",77.85,76.67,-0.43,2634200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":746,"percent_change":258,"volume":2101,"transactions":9,"vwap":2100},"2025-10-06",77.78,78.72,76.53,77.33,2818600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":871,"volume":2109,"transactions":9,"vwap":2107},"2025-10-03",77.2,77.81,77.050003,77.4,0.49,1543000,{"date":2111,"open":1901,"high":2112,"low":2113,"close":2044,"change":1419,"percent_change":373,"volume":2114,"transactions":9,"vwap":2044},"2025-10-02",77.23,76.34,2064900,{"date":2116,"open":2117,"high":2118,"low":1308,"close":2119,"change":267,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-01",77.8,78.019997,77.11,-1.41,2951300,{"date":2123,"open":2124,"high":1830,"low":2125,"close":1855,"change":213,"percent_change":727,"volume":2126,"transactions":9,"vwap":1855},"2025-09-30",78.97,77.099998,3339100,{"date":2128,"open":1828,"high":2129,"low":2130,"close":2131,"change":682,"percent_change":1965,"volume":2132,"transactions":9,"vwap":2131},"2025-09-29",79.44,78.36,78.98,2602800,{"date":2134,"open":1406,"high":2135,"low":2136,"close":1345,"change":1384,"percent_change":1025,"volume":2137,"transactions":9,"vwap":1345},"2025-09-26",79.59,78.59,1604600,{"date":2139,"open":1413,"high":2140,"low":1315,"close":2141,"change":1287,"percent_change":641,"volume":2142,"transactions":9,"vwap":2141},"2025-09-25",78.71,78.45,1251300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1848,"change":1676,"percent_change":533,"volume":2148,"transactions":9,"vwap":1848},"2025-09-24",78.96,79.2,77.96,1588900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":257,"percent_change":1008,"volume":2155,"transactions":9,"vwap":2154},"2025-09-23",78.64,80.040001,78.27,78.63,1446400,{"date":2157,"open":2158,"high":2159,"low":2141,"close":2140,"change":382,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2140},"2025-09-22",78.67,79.059998,-1.29,4396000,{"date":2163,"open":2164,"high":2165,"low":2146,"close":2164,"change":466,"percent_change":1796,"volume":2166,"transactions":9,"vwap":2164},"2025-09-19",79.74,79.99,2826300,{"date":2168,"open":1923,"high":2164,"low":2169,"close":1841,"change":562,"percent_change":72,"volume":2170,"transactions":9,"vwap":1841},"2025-09-18",78.5,5313900,{"date":2172,"open":2173,"high":1338,"low":2174,"close":2175,"change":2176,"percent_change":1598,"volume":2177,"transactions":9,"vwap":2175},"2025-09-17",77.87,77.76,78.62,1.03,3379500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1995,"change":533,"percent_change":455,"volume":2183,"transactions":9,"vwap":1995},"2025-09-16",78.11,78.23,76.95,1688200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":682,"percent_change":1965,"volume":2190,"transactions":9,"vwap":2189},"2025-09-15",78.35,78.65,77.82,78.010002,1443000,{"date":2192,"open":1373,"high":2193,"low":1315,"close":2194,"change":466,"percent_change":1796,"volume":2195,"transactions":9,"vwap":2194},"2025-09-12",78.25,78.059998,968900,{"date":2197,"open":2198,"high":1322,"low":2199,"close":2118,"change":1025,"percent_change":855,"volume":2200,"transactions":9,"vwap":2118},"2025-09-11",77.38,77.17,1659600,{"date":2202,"open":1981,"high":2203,"low":2204,"close":1981,"change":1552,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1981},"2025-09-10",77.69,76.93,0.13,1882800,{"date":2208,"open":1352,"high":2209,"low":1969,"close":1372,"change":872,"percent_change":496,"volume":2210,"transactions":9,"vwap":1372},"2025-09-09",77.71,2641400,{"date":2212,"open":2213,"high":1396,"low":1861,"close":2214,"change":682,"percent_change":746,"volume":2215,"transactions":9,"vwap":2214},"2025-09-08",76.58,76.5,1967700,{"date":2217,"open":2218,"high":2219,"low":1879,"close":1980,"change":850,"percent_change":1642,"volume":2220,"transactions":9,"vwap":1980},"2025-09-05",78.14,78.43,2728500,{"date":2222,"open":1901,"high":2173,"low":2223,"close":2091,"change":1751,"percent_change":413,"volume":2224,"transactions":9,"vwap":2091},"2025-09-04",76.76,1505200,{"date":2226,"open":1374,"high":2001,"low":1964,"close":1396,"change":1990,"percent_change":203,"volume":2227,"transactions":9,"vwap":1396},"2025-09-03",1448500,{"date":2229,"open":1862,"high":1862,"low":1964,"close":1996,"change":86,"percent_change":382,"volume":2230,"transactions":9,"vwap":1996},"2025-09-02",1340200,{"date":2232,"open":2233,"high":2234,"low":2112,"close":2235,"change":1553,"percent_change":593,"volume":2236,"transactions":9,"vwap":2235},"2025-08-29",77.66,77.94,77.67,1373000,{"date":2238,"open":2239,"high":2239,"low":1981,"close":1381,"change":131,"percent_change":1771,"volume":2240,"transactions":9,"vwap":1381},"2025-08-28",77.79,2010300,{"date":2242,"open":2243,"high":2244,"low":2092,"close":2245,"change":691,"percent_change":1384,"volume":2246,"transactions":9,"vwap":2245},"2025-08-27",76.75,77.73,77.47,2401400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1301,"change":1279,"percent_change":620,"volume":2252,"transactions":9,"vwap":1301},"2025-08-26",75.82,77.059998,75.78,1936800,{"date":2254,"open":1398,"high":2059,"low":2255,"close":2256,"change":1198,"percent_change":1419,"volume":2257,"transactions":9,"vwap":2256},"2025-08-25",75.9,76.050003,3085300,{"date":2259,"open":2260,"high":2113,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-22",74.010002,76.2,2.41,3.27,5174300,{"date":2266,"open":2045,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":525,"volume":2271,"transactions":9,"vwap":2269},"2025-08-21",73.99,73.3,73.79,-0.28,972500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":290,"percent_change":572,"volume":2278,"transactions":9,"vwap":2277},"2025-08-20",73.78,74.26,72.96,74.07,3610600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2274,"change":1419,"percent_change":815,"volume":2284,"transactions":9,"vwap":2274},"2025-08-19",73.92,74.28,73.49,1268200,{"date":2286,"open":2287,"high":2288,"low":26,"close":2289,"change":572,"percent_change":191,"volume":2290,"transactions":9,"vwap":2289},"2025-08-18",73.41,74.050003,73.98,1021500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":735,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-15",75.040001,75.11,73.58,73.59,-1.93,1934000,{"date":2300,"open":2289,"high":2294,"low":2301,"close":2293,"change":157,"percent_change":1918,"volume":2302,"transactions":9,"vwap":2293},"2025-08-14",73.83,1421500,{"date":2304,"open":1883,"high":2305,"low":2306,"close":2307,"change":641,"percent_change":583,"volume":2308,"transactions":9,"vwap":2307},"2025-08-13",74.72,73.29,74.37,4262600,{"date":2310,"open":2311,"high":2038,"low":2311,"close":2312,"change":2313,"percent_change":1559,"volume":2314,"transactions":9,"vwap":2312},"2025-08-12",72.81,74.18,1.79,1737600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":331,"volume":2322,"transactions":9,"vwap":2320},"2025-08-11",72.8,72.94,72.15,72.39,-0.23,2338600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":45,"percent_change":1782,"volume":2329,"transactions":9,"vwap":2328},"2025-08-08",72.31,72.97,71.82,72.62,1400800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":886,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-07",72.82,72.95,71.61,71.75,-0.82,1292600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1836,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-06",72.67,72.92,72.3,72.34,-0.19,952500,{"date":2347,"open":2348,"high":2276,"low":2349,"close":2350,"change":300,"percent_change":993,"volume":2351,"transactions":9,"vwap":2350},"2025-08-05",72.77,71.39,72.48,1576800,{"date":2353,"open":2319,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":620,"volume":2358,"transactions":9,"vwap":2356},"2025-08-04",72.75,72.040001,72.7,0.92,2317400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-01",72.089996,72.29,70.68,71.78,-1.74,-2.37,2386300,{"date":2369,"open":2281,"high":2370,"low":26,"close":2073,"change":1669,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2073},"2025-07-31",74.49,-1.24,3214600,{"date":2374,"open":2375,"high":2005,"low":2376,"close":2377,"change":203,"percent_change":2270,"volume":2378,"transactions":9,"vwap":2377},"2025-07-30",74.69,73.95,74.44,1327100,{"date":2380,"open":2381,"high":1874,"low":2382,"close":2383,"change":2384,"percent_change":466,"volume":2385,"transactions":9,"vwap":2383},"2025-07-29",74.98,74.31,74.65,0.03,819700,{"date":2387,"open":2388,"high":1873,"low":2389,"close":2390,"change":1219,"percent_change":909,"volume":2391,"transactions":9,"vwap":2390},"2025-07-28",74.94,74.3,74.62,489100,{"date":2393,"open":2394,"high":2007,"low":2395,"close":2396,"change":2397,"percent_change":121,"volume":2398,"transactions":9,"vwap":2396},"2025-07-25",74.56,73.9,75.019997,0.47,947000,{"date":2400,"open":2401,"high":2402,"low":1883,"close":2029,"change":202,"percent_change":87,"volume":2403,"transactions":9,"vwap":2029},"2025-07-24",74.77,75.35,1455400,{"date":2405,"open":2377,"high":2406,"low":2407,"close":1868,"change":1065,"percent_change":720,"volume":2408,"transactions":9,"vwap":1868},"2025-07-23",74.81,73.97,4155000,{"date":2410,"open":2411,"high":2307,"low":2306,"close":2412,"change":2413,"percent_change":121,"volume":2414,"transactions":9,"vwap":2412},"2025-07-22",73.64,74.029999,0.46,1412400,{"date":2416,"open":2417,"high":2029,"low":2073,"close":2418,"change":203,"percent_change":2270,"volume":2419,"transactions":9,"vwap":2418},"2025-07-21",73.77,73.57,1053000,{"date":2421,"open":2422,"high":2301,"low":2423,"close":2274,"change":2039,"percent_change":1842,"volume":2424,"transactions":9,"vwap":2274},"2025-07-18",73.68,73.14,3031300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":174,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-17",72.12,73.53,72.059998,73.4,1.38,4062600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":71,"percent_change":290,"volume":2439,"transactions":9,"vwap":2438},"2025-07-16",72.6,72.72,71.14,72.4,3941700,{"date":2441,"open":2442,"high":2301,"low":2443,"close":2444,"change":506,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-15",73.65,72.18,72.19,-2.42,1669600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2289,"change":691,"percent_change":192,"volume":2452,"transactions":9,"vwap":2289},"2025-07-14",73.42,74.019997,73.23,3376600,{"date":2454,"open":2455,"high":2269,"low":2456,"close":2428,"change":863,"percent_change":909,"volume":2457,"transactions":9,"vwap":2428},"2025-07-11",73.44,72.93,1373900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2281,"change":106,"percent_change":174,"volume":2463,"transactions":9,"vwap":2281},"2025-07-10",73.22,74.12,73.21,1306600,{"date":2465,"open":2301,"high":2376,"low":2466,"close":2467,"change":1008,"percent_change":1836,"volume":2468,"transactions":9,"vwap":2467},"2025-07-09",73.050003,73.19,1289000,{"date":2470,"open":2471,"high":2407,"low":2472,"close":2306,"change":224,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2306},"2025-07-08",73.89,73.11,-0.89,4463700,{"date":2476,"open":2477,"high":2478,"low":2455,"close":2376,"change":1368,"percent_change":86,"volume":2479,"transactions":9,"vwap":2376},"2025-07-07",74.51,74.86,3634300,{"date":2481,"open":2482,"high":2483,"low":2267,"close":2029,"change":872,"percent_change":2357,"volume":1997,"transactions":9,"vwap":2029},"2025-07-03",74.29,74.85,{"date":2485,"open":2486,"high":2487,"low":2436,"close":2487,"change":1254,"percent_change":757,"volume":2488,"transactions":9,"vwap":2487},"2025-07-02",73.099998,73.87,2060700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1751,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-01",71.43,72.85,71.37,72.76,1.59,2136000,{"date":2498,"open":2499,"high":2500,"low":2493,"close":2501,"change":782,"percent_change":1065,"volume":2502,"transactions":9,"vwap":2501},"2025-06-30",71.7,71.98,71.62,3113100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":131,"percent_change":2205,"volume":2509,"transactions":9,"vwap":2508},"2025-06-27",71.15,71.46,70.67,71.12,2080700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1751,"percent_change":2030,"volume":2516,"transactions":9,"vwap":2515},"2025-06-26",70.18,71.099998,70.080002,71.029999,3705200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1079,"volume":2524,"transactions":9,"vwap":2522},"2025-06-25",69.42,69.93,69.089996,69.89,0.54,2532400,{"date":2526,"open":2527,"high":2528,"low":2521,"close":2529,"change":495,"percent_change":1211,"volume":2530,"transactions":9,"vwap":2529},"2025-06-24",69.13,69.83,69.35,5002500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1025,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-23",67.32,68.55,66.81,68.51,1.09,2392000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":485,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-20",67.74,67.92,67.46,67.77,0.82,1838500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-06-18",66.080002,67.58,65.95,67.22,1.24,1.88,3604500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1776,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-17",66.17,66.59,65.77,65.98,-0.83,1041200,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":720,"percent_change":650,"volume":2569,"transactions":9,"vwap":2568},"2025-06-16",66.07,66.99,66.53,812200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-13",66.14,66.4,65.4,65.58,-1.38,-2.06,1131200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":87,"percent_change":2024,"volume":2585,"transactions":9,"vwap":2584},"2025-06-12",66.78,66.98,66.18,66.96,511100,{"date":2587,"open":2541,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1903,"volume":2592,"transactions":9,"vwap":2590},"2025-06-11",68.010002,67.050003,67.2,-0.44,1583800,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":289,"percent_change":573,"volume":2598,"transactions":9,"vwap":2597},"2025-06-10",67.15,67.76,67.64,572800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1796,"percent_change":1631,"volume":2605,"transactions":9,"vwap":2604},"2025-06-09",67.45,67.81,67.13,67.37,738100,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2533,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2533},"2025-06-06",66.77,67.43,1.41,2.14,2253100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1771,"percent_change":52,"volume":2619,"transactions":9,"vwap":2618},"2025-06-05",65.86,66.21,65.24,65.91,845200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2624,"change":910,"percent_change":961,"volume":2625,"transactions":9,"vwap":2624},"2025-06-04",66.57,66.88,65.79,836300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":1340,"volume":2633,"transactions":9,"vwap":2631},"2025-06-03",65.35,66.47,65.2,66.36,0.79,536300,{"date":2635,"open":2617,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1965,"volume":2640,"transactions":9,"vwap":2638},"2025-06-02",65.65,64.54,65.57,-0.04,671000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":816,"percent_change":2591,"volume":2647,"transactions":9,"vwap":2646},"2025-05-30",65.54,65.82,65.059998,65.61,669100,{"date":2649,"open":2615,"high":2650,"low":2651,"close":2650,"change":672,"percent_change":121,"volume":2652,"transactions":9,"vwap":2650},"2025-05-29",65.9,65.22,1250000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":224,"percent_change":728,"volume":2659,"transactions":9,"vwap":2658},"2025-05-28",66.25,66.33,65.39,65.49,776900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2663,"change":403,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-27",65.52,66.15,64.96,2.32,874800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2321,"percent_change":1648,"volume":2673,"transactions":9,"vwap":2672},"2025-05-23",63.6,64.94,63.59,64.65,653100,{"date":2675,"open":2676,"high":2628,"low":2677,"close":2678,"change":444,"percent_change":2413,"volume":2679,"transactions":9,"vwap":2678},"2025-05-22",64.49,64.33,64.88,728400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-05-21",66.11,66.27,64.58,-2.12,-3.18,2176100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1450,"percent_change":1716,"volume":2694,"transactions":9,"vwap":2693},"2025-05-20",66.89,67.07,66.39,66.7,1277900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":87,"percent_change":2024,"volume":2701,"transactions":9,"vwap":2700},"2025-05-19",66.66,67.53,66.6,67.19,2132400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2609,"change":71,"percent_change":445,"volume":2707,"transactions":9,"vwap":2609},"2025-05-16",67.35,67.61,66.8,1012900,{"date":2709,"open":2710,"high":2704,"low":2699,"close":2552,"change":843,"percent_change":1612,"volume":2711,"transactions":9,"vwap":2552},"2025-05-15",66.94,1071400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2582,"change":2205,"percent_change":641,"volume":2717,"transactions":9,"vwap":2582},"2025-05-14",66.72,67.17,66.69,1935500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1582,"percent_change":1211,"volume":2724,"transactions":9,"vwap":2723},"2025-05-13",66.24,67.12,66.050003,66.85,1384500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-12",65.89,66.54,65.8,66.040001,2.78,4.39,2437100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":257,"percent_change":952,"volume":2740,"transactions":9,"vwap":2739},"2025-05-09",63.57,63.67,63.11,63.26,664700,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-05-08",62.74,63.88,63.34,1.22,1.96,3036100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":71,"percent_change":310,"volume":2755,"transactions":9,"vwap":2754},"2025-05-07",62.19,62.66,61.92,62.12,758500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1903,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-06",61.76,62.53,61.71,61.91,-1.04,729300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":258,"percent_change":1836,"volume":2770,"transactions":9,"vwap":2769},"2025-05-05",62.18,63.24,61.98,62.56,862600,{"date":2772,"open":2768,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1303,"volume":2777,"transactions":9,"vwap":2775},"2025-05-02",62.87,61.82,62.65,1.66,768600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":691,"percent_change":1025,"volume":2784,"transactions":9,"vwap":2783},"2025-05-01",60.41,61.49,60.12,60.99,890300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":300,"percent_change":2024,"volume":2791,"transactions":9,"vwap":2790},"2025-04-30",59.69,60.73,59.0099983,60.54,846800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":543,"percent_change":1376,"volume":2798,"transactions":9,"vwap":2797},"2025-04-29",60,60.94,59.77,60.76,626500,{"date":2800,"open":2801,"high":2802,"low":2796,"close":2803,"change":843,"percent_change":573,"volume":2804,"transactions":9,"vwap":2803},"2025-04-28",60.19,60.86,60.28,419000,{"date":2806,"open":2807,"high":2780,"low":2808,"close":2809,"change":300,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-04-25",59.93,59.72,60.040001,-0.37,512200,{"date":2813,"open":2814,"high":2780,"low":177,"close":2815,"change":2067,"percent_change":2262,"volume":2816,"transactions":9,"vwap":2815},"2025-04-24",58.68,60.26,1752600,{"date":181,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":1668,"volume":2823,"transactions":9,"vwap":2821},59.32,60.92,58.7,58.84,-0.48,1215400]