[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNT":3,"homepage-market-summary":35,"stock-historical-LNT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LNT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Alliant Energy Corporation Common Stock","Nasdaq",null,"ELECTRIC & OTHER SERVICES COMBINED","Alliant Energy is the parent of two regulated utilities, Interstate Power and Light and Wisconsin Power and Light. Together, IPL and WPL serve nearly 1 million electric customers and 425,000 natural gas-only customers. Both subsidiaries engage in the generation and distribution of electricity and the distribution and transportation of natural gas. Alliant also owns a 16% interest in American Transmission.","2,948","Madison, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3287,2.14,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},64.29,64.18,64.8,63.97,64.33,-0.04,-0.06,2774721.376441,41754,64.3943,78.81,62.54,2386014.4597133826,10.8,9760,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},58.98,2249141,820936629.388059,5,"2025-04-23",[188,189,198,208,218,229,239,250,261,271,282,293,303,314,324,334,344,353,363,374,383,393,404,415,425,435,445,456,467,477,486,496,507,518,529,538,549,556,566,576,585,596,605,614,623,634,644,655,666,676,687,698,707,718,729,737,744,753,762,771,780,788,796,804,812,821,830,839,847,854,862,871,878,887,894,902,911,918,925,931,938,941,947,955,964,971,979,986,995,1002,1010,1015,1022,1028,1036,1042,1047,1056,1060,1066,1074,1080,1087,1094,1100,1107,1111,1116,1123,1129,1134,1141,1146,1151,1158,1164,1172,1180,1186,1194,1200,1206,1211,1218,1224,1229,1235,1239,1242,1248,1254,1261,1267,1272,1279,1286,1291,1298,1303,1308,1313,1319,1325,1331,1338,1344,1349,1355,1363,1367,1371,1376,1383,1389,1395,1400,1406,1412,1420,1427,1433,1438,1446,1454,1461,1469,1475,1482,1487,1493,1499,1504,1511,1517,1523,1528,1533,1539,1543,1548,1555,1562,1568,1574,1580,1586,1594,1600,1608,1614,1621,1626,1633,1638,1642,1647,1652,1658,1664,1671,1676,1681,1687,1692,1695,1700,1705,1712,1716,1721,1727,1732,1740,1747,1752,1758,1766,1771,1775,1781,1786,1795,1799,1805,1811,1816,1821,1827,1832,1838,1843,1850,1857,1863,1868,1872,1877,1882,1887,1892,1896,1901,1906,1911,1916,1920,1923,1931,1935,1940,1944,1951,1955,1962,1969,1974,1980,1987,1992,1998,2004,2012,2019,2026,2032,2039,2044,2048,2053,2060,2064,2069,2074,2079,2084,2088,2093,2097,2103,2109,2116,2121,2126,2130,2139,2143,2146,2150,2155,2159,2164,2171,2175,2179,2183,2189,2193,2199,2203,2207,2212,2216,2221,2226,2232,2237,2240,2246,2254,2262,2268,2274,2280,2288,2295,2301,2306,2313,2320,2327,2334,2340,2347,2353,2359,2364,2371,2376,2383,2389,2394,2400,2407,2412,2416,2422,2428,2434,2441,2448,2452,2459,2466,2471,2477,2483,2490,2497,2502,2508,2514,2520,2527,2532,2538,2543,2546,2551,2558,2565,2571,2574,2580,2584,2587],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":191,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",63.79,65.2,0.62,0.97,5260143.815693,59629,64.617,{"date":199,"open":200,"high":201,"low":31,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",63.3,63.93,63.71,0.41,0.65,3380614.779219,50105,63.5487,{"date":209,"open":210,"high":211,"low":212,"close":200,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",64.54,64.65,63.175,-1.04,-1.62,4636948.874761,53800,63.7079,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",62.81,64.465,62.77,64.34,1.13,1.79,3890452.617351,52277,64.0086,{"date":230,"open":132,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",63.81,62.775,63.21,-0.39,-0.61,4040376.47319,48363,63.1697,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",63.26,63.65,62.7,63.6,0.29,0.46,2704877.307467,38878,63.2989,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",63.85,64,63.27,63.31,-0.38,-0.6,2447208.103572,40095,63.4463,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",64.655,63.555,63.69,-0.93,-1.44,2952343.268599,43288,63.7605,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",64.98,65.33,64.57,64.62,-0.35,-0.54,2211035.563644,34501,64.8448,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",65.62,65.7,64.76,64.97,-0.635,-0.97,3064325.338684,46763,65.0529,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",66.5,65.56,65.605,-1.035,-1.55,3938999.274543,31375,65.7526,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",66.23,66.75,66.05,66.64,0.53,0.8,2221710.158403,31667,66.5994,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":58,"volume":321,"transactions":322,"vwap":323},"2026-09-16",66.32,66.725,65.795,66.11,0.12,1908415.297897,33237,66.2232,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":266,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",67.05,67.13,65.91,65.99,-1.39,1459425.945196,32636,66.149,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":146,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",67.295,67.71,66.74,66.92,-0.51,1765389.739713,30948,67.0045,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",67.8,67.03,67.26,0.01,1950316.974067,31634,67.3389,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":235,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",67.89,68.43,67.16,67.25,-0.9,1863138.585528,30032,67.4433,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",68.6,68.97,67.415,67.86,-0.75,-1.09,1821628.125336,29530,67.8676,{"date":375,"open":368,"high":376,"low":368,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",69.0401,68.61,0.64,0.94,2045353.142009,33642,68.687,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":25,"volume":390,"transactions":391,"vwap":392},"2026-09-04",67.57,68.54,67.44,67.97,-0.03,1850067.327778,31510,68.0453,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",67.93,68.44,67.67,68,0.26,0.38,2345867.982648,37361,68.0755,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",67.88,68.12,67.22,67.74,-0.18,-0.27,2292905.871027,35702,67.8005,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":26,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",67.98,68.58,67.545,67.92,-0.09,2843622.269758,40935,67.8773,{"date":426,"open":427,"high":428,"low":429,"close":417,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",67.61,68.33,67.38,-0.05,-0.07,2360321.829144,31781,67.9607,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":410,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",68.59,68.725,67.73,68.03,-0.26,2048651.893715,33817,68.0857,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",68.31,68.51,67.9,68.21,-0.71,-1.03,1508567.472286,24160,68.2622,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",68.34,69.19,68.1689,68.92,0.58,0.85,1706798.974537,26808,68.8616,{"date":468,"open":469,"high":470,"low":471,"close":458,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",68.5,68.68,68.14,-0.08,-0.12,1381078.724097,28058,68.4101,{"date":478,"open":479,"high":469,"low":480,"close":481,"change":106,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",68.01,67.68,68.42,0.83,1823233.779974,31000,68.2661,{"date":487,"open":488,"high":489,"low":490,"close":368,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",69.76,70.51,67.81,-1.6,-2.3,1956161.709603,36148,68.2708,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",69.8,70.585,69.43,69.46,-0.69,-0.98,1765000.332137,30995,69.7765,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",70.48,70.64,69.84,70.15,0.17,0.24,1927655.206655,33809,70.2127,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",71.25,71.456,69.95,69.98,-0.37,-0.53,2018121.77031,32127,70.2968,{"date":530,"open":512,"high":531,"low":532,"close":533,"change":534,"percent_change":277,"volume":535,"transactions":536,"vwap":537},"2026-08-17",70.44,69.77,70.35,-0.25,2033537.401682,31335,70.2242,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",70.01,70.77,69.985,70.6,0.4,0.57,1610187.119743,30197,70.5568,{"date":550,"open":551,"high":541,"low":512,"close":552,"change":25,"percent_change":26,"volume":553,"transactions":554,"vwap":555},"2026-08-13",70.46,70.2,3253668.781972,47457,70.3801,{"date":557,"open":558,"high":551,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",68.95,68.805,70.24,1.66,2.42,5628004.479069,69298,70.0517,{"date":567,"open":568,"high":569,"low":570,"close":418,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",68.06,68.77,67.54,0.37,0.54,2914855.878373,39471,68.3554,{"date":577,"open":578,"high":578,"low":579,"close":450,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",69.545,67.94,-1.16,-1.67,2614848.660145,47258,68.2805,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",69.41,69.86,68.89,69.37,-0.15,-0.22,2017031.854023,33588,69.466,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":289,"volume":602,"transactions":603,"vwap":604},"2026-08-06",71.05,69.06,69.52,-0.68,1980756.033344,37266,69.5725,{"date":606,"open":607,"high":607,"low":608,"close":552,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",70.63,69.38,-0.46,-0.65,2261941.457752,41348,70.0089,{"date":615,"open":598,"high":616,"low":617,"close":618,"change":235,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",71.21,70.23,70.66,-0.86,2680552.132401,46000,70.7257,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",70.71,71.63,70.14,71.27,0.49,0.69,3296371.909832,46352,71.0032,{"date":635,"open":551,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",71.14,69.92,70.78,-0.11,-0.16,3238645.153644,50834,70.7106,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",72.17,72.29,70.685,70.89,-1.11,-1.54,3152668.130737,52469,71.0516,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",74.12,74.31,71.7,72,-1.79,-2.43,3418362.196089,49080,72.4324,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",74.85,75.31,73.79,-0.14,-0.19,2073374.019785,35556,74.2539,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",74.64,75.17,73.73,73.93,-1.01,-1.35,2139735.538405,33352,74.1626,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",74.77,75.44,74.63,74.94,0.52,0.7,1791770.919909,34455,74.9726,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":544,"percent_change":572,"volume":704,"transactions":705,"vwap":706},"2026-07-23",73.51,74.795,73.5,74.42,1784188.191814,33258,74.3624,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",73.88,74.34,73.41,74.02,0.91,1.24,2126570.64773,33220,73.9608,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",73.96,74.085,72.355,73.11,-0.85,-1.15,3618346.776507,47993,72.8737,{"date":730,"open":731,"high":732,"low":733,"close":720,"change":619,"percent_change":725,"volume":734,"transactions":735,"vwap":736},"2026-07-20",75.01,75.69,73.835,2193032.200121,36568,74.1648,{"date":738,"open":739,"high":740,"low":691,"close":741,"change":266,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-17",76.96,77.11,74.82,-1.23,2019700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",74.89,75.89,74.59,75.75,1.2,1.61,3071800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",76.040001,76.26,74.44,74.55,-1.76,-2.31,3171500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",77.059998,77.45,76.18,76.31,-0.32,-0.42,1795700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",76.61,77.3,76.38,76.63,0.23,0.3,2279300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":694,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-10",75.73,76.62,75.7,76.4,0.92,1680600,{"date":789,"open":790,"high":791,"low":792,"close":784,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":784},"2026-07-09",76.37,76.8,75.57,-0.67,-0.88,1371800,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-07-08",77.74,77.8,76.2,-1.28,-1.65,2857100,{"date":805,"open":806,"high":30,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",77.36,76.73,77.65,1.07,1.4,1994100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",77.84,77.99,76.39,76.58,-1.45,-1.86,2250200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",76.23,78.21,76.029999,78.029999,2.24,2.96,2563200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",76,76.24,75.53,75.79,-0.5,-0.66,2220700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":725,"volume":846,"transactions":9,"vwap":844},"2026-06-30",77.010002,77.13,76.15,76.29,-0.89,2388700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":431,"percent_change":421,"volume":853,"transactions":9,"vwap":852},"2026-06-29",77.17,77.35,76.68,77.18,2427700,{"date":855,"open":856,"high":806,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",76.53,76.33,77.25,1.06,1.39,2920500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",75.82,76.6,75.33,76.19,0.6,0.79,2744600,{"date":872,"open":873,"high":732,"low":874,"close":875,"change":876,"percent_change":78,"volume":877,"transactions":9,"vwap":875},"2026-06-24",74.99,74.52,75.59,1.02,2496400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",73.65,74.66,73.15,74.57,1.36,1.86,3222600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":77,"percent_change":245,"volume":893,"transactions":9,"vwap":892},"2026-06-22",72.93,74,72.81,73.21,2712000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":58,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-18",73.62,73.71,72.53,73,0.25,4271600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",73.31,73.91,72.61,72.82,-1.02,-1.38,3351500,{"date":912,"open":913,"high":914,"low":702,"close":915,"change":245,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-16",73.74,74.56,73.84,0.39,2427400,{"date":919,"open":920,"high":913,"low":921,"close":922,"change":923,"percent_change":868,"volume":924,"transactions":9,"vwap":922},"2026-06-15",72.84,72.24,73.55,0.44,1551700,{"date":926,"open":927,"high":928,"low":929,"close":723,"change":629,"percent_change":162,"volume":930,"transactions":9,"vwap":723},"2026-06-12",72.83,73.42,72.78,1553700,{"date":932,"open":933,"high":913,"low":934,"close":935,"change":256,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-11",73.28,72.54,72.62,-0.52,2283700,{"date":939,"open":889,"high":896,"low":898,"close":899,"change":126,"percent_change":51,"volume":940,"transactions":9,"vwap":899},"2026-06-10",2945000,{"date":942,"open":943,"high":891,"low":944,"close":945,"change":43,"percent_change":786,"volume":946,"transactions":9,"vwap":945},"2026-06-09",71.69,71.36,72.37,2687400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":580,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-08",72.63,73.14,71.62,71.71,-1.59,2889300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",71.56,73.24,71.55,72.87,1.48,2.07,2776100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":868,"percent_change":463,"volume":970,"transactions":9,"vwap":969},"2026-06-04",71.5,71.67,70.29,71.39,1720900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":93,"volume":978,"transactions":9,"vwap":976},"2026-06-03",71.07,72.2,70.76,70.79,-0.17,3063300,{"date":980,"open":981,"high":982,"low":488,"close":983,"change":860,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-02",69.9,71.37,70.96,2,2432100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",70.9,71.080002,69.56,69.57,-2.04,-2.85,2198200,{"date":996,"open":646,"high":997,"low":969,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",72.28,71.61,-0.56,-0.78,3001700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":646,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":646},"2026-05-28",73.75,73.86,71.91,-1.58,-2.14,2260100,{"date":1011,"open":700,"high":890,"low":723,"close":1004,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-27",0.07,0.1,2127400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":411,"percent_change":524,"volume":1021,"transactions":9,"vwap":1020},"2026-05-26",74.23,74.67,73.44,73.68,1439900,{"date":1023,"open":933,"high":1024,"low":1025,"close":1026,"change":162,"percent_change":713,"volume":1027,"transactions":9,"vwap":1026},"2026-05-22",74.07,73.050003,73.95,1950600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":933,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":933},"2026-05-21",72.34,73.57,72.31,0.78,1.08,2988900,{"date":1037,"open":1038,"high":1031,"low":1039,"close":1040,"change":836,"percent_change":601,"volume":1041,"transactions":9,"vwap":1040},"2026-05-20",73.23,72.43,72.5,2729400,{"date":1043,"open":660,"high":1044,"low":952,"close":899,"change":713,"percent_change":1045,"volume":1046,"transactions":9,"vwap":899},"2026-05-19",73.13,1.26,2832300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",71.48,72.15,71.2,72.089996,1.19,1.68,2114200,{"date":1057,"open":1058,"high":1058,"low":649,"close":988,"change":299,"percent_change":1008,"volume":1059,"transactions":9,"vwap":988},"2026-05-15",72.45,2627000,{"date":1061,"open":1062,"high":1063,"low":1052,"close":1058,"change":1064,"percent_change":77,"volume":1065,"transactions":9,"vwap":1058},"2026-05-14",72.52,72.85,0.15,1558000,{"date":1067,"open":1068,"high":1069,"low":943,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-13",72.059998,72.73,72.3,-0.29,-0.4,2590400,{"date":1075,"open":1040,"high":1076,"low":1077,"close":1078,"change":320,"percent_change":513,"volume":1079,"transactions":9,"vwap":1078},"2026-05-12",72.94,71.72,72.59,3458900,{"date":1081,"open":1082,"high":1083,"low":1068,"close":1084,"change":1085,"percent_change":131,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",72.14,72.76,72.47,0.71,1671700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1012,"percent_change":1013,"volume":1093,"transactions":9,"vwap":1092},"2026-05-08",71.98,72.27,71.46,71.76,2582600,{"date":1095,"open":1096,"high":1097,"low":1049,"close":943,"change":1098,"percent_change":619,"volume":1099,"transactions":9,"vwap":943},"2026-05-07",72.040001,72.26,-0.62,2914700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1032,"change":1105,"percent_change":213,"volume":1106,"transactions":9,"vwap":1032},"2026-05-06",73.07,73.52,72.11,-0.76,2933000,{"date":1108,"open":1031,"high":905,"low":891,"close":1102,"change":235,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1102},"2026-05-05",-0.83,3416800,{"date":1112,"open":711,"high":1113,"low":1114,"close":1020,"change":256,"percent_change":340,"volume":1115,"transactions":9,"vwap":1020},"2026-05-04",74.16,72.69,3435000,{"date":1117,"open":1118,"high":1119,"low":1078,"close":1120,"change":126,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",73.43,75.76,74.059998,0.86,4344300,{"date":1124,"open":1125,"high":897,"low":1125,"close":1118,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1118},"2026-04-30",71.52,1.43,1.99,3934800,{"date":1130,"open":1131,"high":1078,"low":943,"close":660,"change":609,"percent_change":1132,"volume":1133,"transactions":9,"vwap":660},"2026-04-29",72.46,-0.63,1775700,{"date":1135,"open":1136,"high":1137,"low":1090,"close":1131,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1131},"2026-04-28",72.67,73.2,0.04,0.06,1726300,{"date":1142,"open":1032,"high":960,"low":974,"close":1143,"change":1144,"percent_change":1064,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",72.42,0.11,1412500,{"date":1147,"open":945,"high":1148,"low":1089,"close":1032,"change":768,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1032},"2026-04-24",72.79,-0.44,2065400,{"date":1152,"open":959,"high":1153,"low":1154,"close":949,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":949},"2026-04-23",72.86,71.45,1.67,2.35,2097000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":983,"change":410,"percent_change":534,"volume":1163,"transactions":9,"vwap":983},"2026-04-22",71.6,72.019997,70.61,1852200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":636,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":636},"2026-04-21",72.55,73.27,71.099998,-1.26,-1.74,1904900,{"date":1173,"open":1174,"high":1175,"low":1090,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-20",72.7,73.32,72.4,-0.43,-0.59,1722400,{"date":1181,"open":1084,"high":1182,"low":1183,"close":927,"change":1139,"percent_change":1184,"volume":1185,"transactions":9,"vwap":927},"2026-04-17",72.92,71.73,0.08,1784600,{"date":1187,"open":1188,"high":927,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-16",71.93,71.89,72.77,0.59,0.82,2130200,{"date":1195,"open":1196,"high":1197,"low":982,"close":1198,"change":473,"percent_change":977,"volume":1199,"transactions":9,"vwap":1198},"2026-04-15",71.99,72.38,72.18,2083000,{"date":1201,"open":1202,"high":1062,"low":1203,"close":1070,"change":1204,"percent_change":1071,"volume":1205,"transactions":9,"vwap":1070},"2026-04-14",72.51,71.65,-0.21,1501200,{"date":1207,"open":950,"high":1208,"low":1089,"close":1202,"change":1178,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1202},"2026-04-13",73.35,-0.81,1822700,{"date":1212,"open":1213,"high":1214,"low":960,"close":1215,"change":1098,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-10",73.4,73.78,73.099998,-0.84,2036100,{"date":1219,"open":1220,"high":1221,"low":889,"close":1222,"change":111,"percent_change":179,"volume":1223,"transactions":9,"vwap":1222},"2026-04-09",72.99,74.4,73.72,1730800,{"date":1225,"open":1097,"high":899,"low":957,"close":1220,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1220},"2026-04-08",0.34,0.47,1537400,{"date":1230,"open":1231,"high":950,"low":1231,"close":1232,"change":172,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-07",72.099998,72.65,0.28,1537900,{"date":1236,"open":1040,"high":1220,"low":1030,"close":1058,"change":1072,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1058},"2026-04-06",-0.55,1345700,{"date":1240,"open":1082,"high":1220,"low":1189,"close":1063,"change":713,"percent_change":1045,"volume":1241,"transactions":9,"vwap":1063},"2026-04-02",1668400,{"date":1243,"open":944,"high":1244,"low":1245,"close":1246,"change":58,"percent_change":900,"volume":1247,"transactions":9,"vwap":1246},"2026-04-01",72.35,71.32,71.94,1823000,{"date":1249,"open":959,"high":1250,"low":1251,"close":1092,"change":1252,"percent_change":400,"volume":1253,"transactions":9,"vwap":1092},"2026-03-31",71.84,70.56,0.27,2376500,{"date":1255,"open":1256,"high":1257,"low":1168,"close":1258,"change":194,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-30",71.51,71.81,71.49,1.38,1781400,{"date":1262,"open":1263,"high":520,"low":1264,"close":1265,"change":399,"percent_change":571,"volume":1266,"transactions":9,"vwap":1265},"2026-03-27",70.34,70.050003,70.52,2057300,{"date":1268,"open":532,"high":509,"low":1269,"close":1270,"change":629,"percent_change":694,"volume":1271,"transactions":9,"vwap":1270},"2026-03-26",69.63,70.26,1342300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":532,"change":1144,"percent_change":1277,"volume":1278,"transactions":9,"vwap":532},"2026-03-25",70,70.38,69.49,0.16,1333900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":629,"percent_change":1085,"volume":1285,"transactions":9,"vwap":1284},"2026-03-24",68.93,70.45,68.86,69.66,1680800,{"date":1287,"open":981,"high":981,"low":1288,"close":1289,"change":246,"percent_change":162,"volume":1290,"transactions":9,"vwap":1289},"2026-03-23",68.71,69.17,3150500,{"date":1292,"open":1293,"high":957,"low":1294,"close":1288,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1288},"2026-03-20",71.040001,68.11,-2.61,-3.66,4456700,{"date":1299,"open":1300,"high":1301,"low":543,"close":1245,"change":1149,"percent_change":235,"volume":1302,"transactions":9,"vwap":1245},"2026-03-19",71.78,72.23,1962400,{"date":1304,"open":1090,"high":1244,"low":1077,"close":1092,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1092},"2026-03-18",-0.87,-1.2,1802700,{"date":1309,"open":1310,"high":1311,"low":1084,"close":949,"change":1072,"percent_change":1237,"volume":1312,"transactions":9,"vwap":949},"2026-03-17",73.34,73.36,1368500,{"date":1314,"open":711,"high":711,"low":1315,"close":1316,"change":514,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-16",72.71,73.029999,0.33,1704500,{"date":1320,"open":1032,"high":1321,"low":1082,"close":1148,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1148},"2026-03-13",72.96,1.22,1.7,1680200,{"date":1326,"open":1327,"high":945,"low":1327,"close":1328,"change":1329,"percent_change":809,"volume":1330,"transactions":9,"vwap":1328},"2026-03-12",70.59,71.57,0.76,2503800,{"date":1332,"open":1333,"high":951,"low":1334,"close":1335,"change":1336,"percent_change":768,"volume":1337,"transactions":9,"vwap":1335},"2026-03-11",71.19,70.62,70.81,-0.23,2271200,{"date":1339,"open":1340,"high":1341,"low":988,"close":1293,"change":1342,"percent_change":92,"volume":1343,"transactions":9,"vwap":1293},"2026-03-10",71.23,71.87,-0.57,2150100,{"date":1345,"open":959,"high":1346,"low":1347,"close":998,"change":1139,"percent_change":1184,"volume":1348,"transactions":9,"vwap":998},"2026-03-09",71.75,70.67,2144200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":959,"change":77,"percent_change":245,"volume":1354,"transactions":9,"vwap":959},"2026-03-06",71.050003,71.77,70.8,2213200,{"date":1356,"open":1092,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-05",72.19,70.92,71.34,-0.96,-1.33,2672100,{"date":1364,"open":1365,"high":1039,"low":982,"close":1070,"change":1012,"percent_change":1013,"volume":1366,"transactions":9,"vwap":1070},"2026-03-04",72.029999,1858100,{"date":1368,"open":1256,"high":1232,"low":1353,"close":1301,"change":1369,"percent_change":671,"volume":1370,"transactions":9,"vwap":1301},"2026-03-03",-0.1,2795900,{"date":1372,"open":1231,"high":949,"low":1341,"close":1373,"change":1374,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-02",72.33,-0.01,2980100,{"date":1377,"open":1378,"high":1176,"low":1379,"close":1030,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1030},"2026-02-27",71.66,71.43,0.89,1.25,5649800,{"date":1384,"open":959,"high":1385,"low":1386,"close":1154,"change":1387,"percent_change":1252,"volume":1388,"transactions":9,"vwap":1154},"2026-02-26",71.88,71,0.19,7931100,{"date":1390,"open":1391,"high":921,"low":1392,"close":1393,"change":524,"percent_change":936,"volume":1394,"transactions":9,"vwap":1393},"2026-02-25",71.85,70.37,71.26,3107100,{"date":1396,"open":1397,"high":1231,"low":1347,"close":626,"change":1398,"percent_change":234,"volume":1399,"transactions":9,"vwap":626},"2026-02-24",71.95,-0.28,2911200,{"date":1401,"open":1402,"high":974,"low":1340,"close":1006,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1006},"2026-02-23",71.38,0.9,1.27,3943200,{"date":1407,"open":1408,"high":1409,"low":1274,"close":1410,"change":179,"percent_change":1126,"volume":1411,"transactions":9,"vwap":1410},"2026-02-20",71.42,71.64,71.010002,4015100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":630,"volume":1419,"transactions":9,"vwap":1417},"2026-02-19",69.79,70.55,69.75,70.010002,0.48,3342400,{"date":1421,"open":1168,"high":1245,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-18",69.5,69.53,-1.57,-2.21,2799400,{"date":1428,"open":1429,"high":1097,"low":1430,"close":1168,"change":421,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1168},"2026-02-17",71.83,70.97,-0.13,2725600,{"date":1434,"open":1284,"high":1402,"low":1284,"close":1333,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1333},"2026-02-13",1.51,2.17,2761800,{"date":1439,"open":1440,"high":1270,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-12",68.69,68.64,69.68,1.45,2.13,3093300,{"date":1447,"open":1448,"high":1449,"low":480,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-11",68.029999,68.48,68.23,0.22,0.32,1642800,{"date":1455,"open":1456,"high":377,"low":1457,"close":1458,"change":1459,"percent_change":561,"volume":1460,"transactions":9,"vwap":1458},"2026-02-10",67.15,66.89,68.010002,1.11,2497600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":77,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-09",66.53,66.98,66.15,66.9,0.31,1707400,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":671,"percent_change":1204,"volume":1474,"transactions":9,"vwap":1473},"2026-02-06",67.53,66.080002,66.69,4807300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1184,"percent_change":320,"volume":1481,"transactions":9,"vwap":1480},"2026-02-05",67.2,67.56,66.55,66.83,3232800,{"date":1483,"open":339,"high":1484,"low":1485,"close":306,"change":1451,"percent_change":1317,"volume":1486,"transactions":9,"vwap":306},"2026-02-04",67.32,66.58,3706500,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1463,"change":1491,"percent_change":100,"volume":1492,"transactions":9,"vwap":1463},"2026-02-03",65.12,66.57,1.42,3097700,{"date":1494,"open":328,"high":305,"low":1495,"close":1496,"change":92,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-02",64.93,65.11,-1.21,2975700,{"date":1500,"open":1501,"high":1502,"low":192,"close":328,"change":769,"percent_change":1132,"volume":1503,"transactions":9,"vwap":328},"2026-01-30",65.68,65.95,2678400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1012,"percent_change":1144,"volume":1510,"transactions":9,"vwap":1509},"2026-01-29",66.26,66.94,65.73,66.33,4587000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":266,"percent_change":909,"volume":1516,"transactions":9,"vwap":1506},"2026-01-28",67.19,67.5,66.18,3204300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1513,"change":58,"percent_change":1252,"volume":1522,"transactions":9,"vwap":1513},"2026-01-27",66.87,67.59,66.8,1859700,{"date":1524,"open":1525,"high":385,"low":1473,"close":1526,"change":58,"percent_change":1252,"volume":1527,"transactions":9,"vwap":1526},"2026-01-26",66.85,67.010002,1842200,{"date":1529,"open":306,"high":1530,"low":1531,"close":1480,"change":25,"percent_change":26,"volume":1532,"transactions":9,"vwap":1480},"2026-01-23",66.86,65.87,2395400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1519,"change":1342,"percent_change":724,"volume":1538,"transactions":9,"vwap":1519},"2026-01-22",67.41,67.66,66.54,1869700,{"date":1540,"open":409,"high":346,"low":1541,"close":387,"change":1277,"percent_change":514,"volume":1542,"transactions":9,"vwap":387},"2026-01-21",66.84,2837800,{"date":1544,"open":570,"high":570,"low":1545,"close":1546,"change":26,"percent_change":421,"volume":1547,"transactions":9,"vwap":1546},"2026-01-20",66.67,67.28,1902400,{"date":1549,"open":1550,"high":1551,"low":1537,"close":1552,"change":1233,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-16",66.77,67.63,67.34,0.42,2083800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":172,"percent_change":778,"volume":1561,"transactions":9,"vwap":1560},"2026-01-15",67.050003,67.33,66.63,67.059998,2146800,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1530,"change":630,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1530},"2026-01-14",66.17,67.019997,1.04,1962300,{"date":1569,"open":1570,"high":1509,"low":1571,"close":1564,"change":179,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1564},"2026-01-13",65.81,65.24,1.53,2570500,{"date":1575,"open":1576,"high":1577,"low":22,"close":1578,"change":1064,"percent_change":777,"volume":1579,"transactions":9,"vwap":1578},"2026-01-12",65.019997,65.45,65.17,1783900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1576,"change":525,"percent_change":1209,"volume":1585,"transactions":9,"vwap":1576},"2026-01-09",65.37,66.089996,65,2049800,{"date":1587,"open":1588,"high":296,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-08",64.63,64.6,65.55,0.95,1.47,2534000,{"date":1595,"open":1596,"high":1597,"low":223,"close":1589,"change":1000,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1589},"2026-01-07",65.5,65.58,-1.19,2596700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1418,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-06",64.9,65.47,64.75,65.38,0.74,1595200,{"date":1609,"open":1610,"high":1603,"low":1611,"close":1602,"change":502,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1602},"2026-01-05",65.25,63.87,-1.05,2571200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":462,"percent_change":1380,"volume":1620,"transactions":9,"vwap":1619},"2026-01-02",65.010002,66.029999,64.64,65.59,1354400,{"date":1622,"open":1623,"high":284,"low":1584,"close":1616,"change":1624,"percent_change":1132,"volume":1625,"transactions":9,"vwap":1616},"2025-12-31",65.52,-0.41,1132900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1628,"change":1631,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1628},"2025-12-30",65.42,65.66,65.27,0,854500,{"date":1634,"open":1635,"high":1508,"low":1636,"close":1628,"change":58,"percent_change":1233,"volume":1637,"transactions":9,"vwap":1628},"2025-12-29",65.41,65.23,1080500,{"date":1639,"open":1640,"high":1605,"low":287,"close":1571,"change":1204,"percent_change":768,"volume":1641,"transactions":9,"vwap":1571},"2025-12-26",65.36,1004300,{"date":1643,"open":1644,"high":1645,"low":273,"close":1577,"change":1387,"percent_change":245,"volume":1646,"transactions":9,"vwap":1577},"2025-12-24",65.15,65.48,718700,{"date":1648,"open":1649,"high":274,"low":22,"close":1650,"change":777,"percent_change":121,"volume":1651,"transactions":9,"vwap":1650},"2025-12-23",65.040001,65.26,1525600,{"date":1653,"open":1654,"high":1644,"low":1655,"close":1656,"change":544,"percent_change":193,"volume":1657,"transactions":9,"vwap":1656},"2025-12-22",64.48,64.3,65.029999,2132200,{"date":1659,"open":1628,"high":285,"low":1660,"close":1588,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1588},"2025-12-19",64.53,-1.06,-1.61,3877900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":77,"percent_change":1452,"volume":1670,"transactions":9,"vwap":1669},"2025-12-18",65.6,66.040001,65.57,65.69,1611100,{"date":1672,"open":1489,"high":1673,"low":1674,"close":1645,"change":1451,"percent_change":1226,"volume":1675,"transactions":9,"vwap":1645},"2025-12-17",65.67,64.87,2198400,{"date":1677,"open":1678,"high":1679,"low":1616,"close":1650,"change":524,"percent_change":999,"volume":1680,"transactions":9,"vwap":1650},"2025-12-16",65.84,65.89,1456700,{"date":1682,"open":1666,"high":1683,"low":1684,"close":1685,"change":778,"percent_change":246,"volume":1686,"transactions":9,"vwap":1685},"2025-12-15",65.79,65.14,65.63,1744200,{"date":1688,"open":1689,"high":1619,"low":1690,"close":274,"change":544,"percent_change":193,"volume":1691,"transactions":9,"vwap":274},"2025-12-12",65.3,65.089996,1530000,{"date":1693,"open":1616,"high":1629,"low":22,"close":1495,"change":320,"percent_change":1387,"volume":1694,"transactions":9,"vwap":1495},"2025-12-11",1388900,{"date":1696,"open":1584,"high":1590,"low":1697,"close":1698,"change":472,"percent_change":473,"volume":1699,"transactions":9,"vwap":1698},"2025-12-10",64.59,64.81,3338600,{"date":1701,"open":287,"high":1577,"low":1702,"close":1703,"change":1144,"percent_change":513,"volume":1704,"transactions":9,"vwap":1703},"2025-12-09",64.72,64.89,1296500,{"date":1706,"open":1596,"high":1673,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-08",64.7,64.78,-0.72,-1.1,1920900,{"date":1713,"open":1714,"high":1679,"low":1610,"close":1596,"change":1204,"percent_change":768,"volume":1715,"transactions":9,"vwap":1596},"2025-12-05",65.72,1306700,{"date":1717,"open":1718,"high":1485,"low":1645,"close":1719,"change":793,"percent_change":682,"volume":1720,"transactions":9,"vwap":1719},"2025-12-04",66.12,65.71,2795400,{"date":1722,"open":1723,"high":1473,"low":1724,"close":1725,"change":591,"percent_change":1336,"volume":1726,"transactions":9,"vwap":1725},"2025-12-03",66.59,65.85,66.38,2336900,{"date":1728,"open":337,"high":337,"low":1729,"close":1463,"change":1730,"percent_change":1007,"volume":1731,"transactions":9,"vwap":1463},"2025-12-02",66.52,-1.07,1868400,{"date":1733,"open":1734,"high":1735,"low":1471,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-01",69.22,69.42,67.6,-1.87,-2.69,2177800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":245,"percent_change":1553,"volume":1746,"transactions":9,"vwap":1745},"2025-11-28",69.45,69.59,69.16,69.47,950900,{"date":1748,"open":470,"high":1749,"low":365,"close":1750,"change":694,"percent_change":876,"volume":1751,"transactions":9,"vwap":1750},"2025-11-26",69.31,69.18,1578700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1449,"change":1012,"percent_change":1013,"volume":1757,"transactions":9,"vwap":1449},"2025-11-25",68.52,68.85,67.87,1561600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":77,"volume":1765,"transactions":9,"vwap":1763},"2025-11-24",68.27,68.55,67.64,68.41,0.14,2005000,{"date":1767,"open":1768,"high":1769,"low":1535,"close":1760,"change":310,"percent_change":1053,"volume":1770,"transactions":9,"vwap":1760},"2025-11-21",67.62,68.47,2225400,{"date":1772,"open":570,"high":388,"low":1558,"close":1773,"change":900,"percent_change":571,"volume":1774,"transactions":9,"vwap":1773},"2025-11-20",67.47,2624900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":408,"change":1305,"percent_change":801,"volume":1780,"transactions":9,"vwap":408},"2025-11-19",68.019997,68.089996,67.099998,1783800,{"date":1782,"open":356,"high":1783,"low":1784,"close":1778,"change":1374,"percent_change":1374,"volume":1785,"transactions":9,"vwap":1778},"2025-11-18",68.79,67.84,1999300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-17",67.52,68.3,67.46,68.099998,0.77,1.14,1619700,{"date":1796,"open":1797,"high":409,"low":1779,"close":1558,"change":421,"percent_change":1431,"volume":1798,"transactions":9,"vwap":1558},"2025-11-14",67.51,1451600,{"date":1800,"open":1448,"high":1801,"low":1802,"close":1803,"change":1709,"percent_change":1661,"volume":1804,"transactions":9,"vwap":1803},"2025-11-13",68.26,67.3,67.42,1771800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":471,"change":320,"percent_change":58,"volume":1810,"transactions":9,"vwap":471},"2025-11-12",67.96,68.45,67.77,1895800,{"date":1812,"open":1552,"high":1791,"low":1813,"close":1777,"change":859,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1777},"2025-11-11",67.11,1.58,2515400,{"date":1817,"open":1513,"high":1818,"low":308,"close":1819,"change":256,"percent_change":999,"volume":1820,"transactions":9,"vwap":1819},"2025-11-10",67.45,66.96,1879100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1552,"change":868,"percent_change":1403,"volume":1826,"transactions":9,"vwap":1552},"2025-11-07",66.78,68.24,65.78,5146400,{"date":1828,"open":1829,"high":1773,"low":1830,"close":338,"change":639,"percent_change":640,"volume":1831,"transactions":9,"vwap":338},"2025-11-06",66.76,66.7,2143200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1525,"change":399,"percent_change":916,"volume":1837,"transactions":9,"vwap":1525},"2025-11-05",66.51,67.18,66.4,2610800,{"date":1839,"open":1550,"high":1840,"low":1841,"close":1723,"change":320,"percent_change":58,"volume":1842,"transactions":9,"vwap":1723},"2025-11-04",66.79,66.2,3326300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":277,"percent_change":936,"volume":1849,"transactions":9,"vwap":1848},"2025-11-03",66.37,66.68,65.93,66.47,2968100,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":650,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-31",67.35,66.66,66.82,-1.63,2113800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":395,"change":1764,"percent_change":77,"volume":1862,"transactions":9,"vwap":395},"2025-10-30",67.82,68.49,67.76,2191400,{"date":1864,"open":1865,"high":1824,"low":1471,"close":1866,"change":672,"percent_change":1398,"volume":1867,"transactions":9,"vwap":1866},"2025-10-29",67.91,67.79,2768800,{"date":1869,"open":1288,"high":1870,"low":409,"close":417,"change":794,"percent_change":801,"volume":1871,"transactions":9,"vwap":417},"2025-10-28",68.84,2342500,{"date":1873,"open":461,"high":1874,"low":1875,"close":1283,"change":639,"percent_change":640,"volume":1876,"transactions":9,"vwap":1283},"2025-10-27",69.29,68.040001,1673500,{"date":1878,"open":1879,"high":1416,"low":1880,"close":366,"change":571,"percent_change":572,"volume":1881,"transactions":9,"vwap":366},"2025-10-24",69.34,68.91,3364400,{"date":1883,"open":1884,"high":1885,"low":1448,"close":365,"change":1138,"percent_change":1139,"volume":1886,"transactions":9,"vwap":365},"2025-10-23",68.88,69.029999,3381700,{"date":1888,"open":386,"high":569,"low":1791,"close":1889,"change":1226,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-22",68.56,0.5,2017000,{"date":1893,"open":437,"high":558,"low":1866,"close":1894,"change":524,"percent_change":278,"volume":1895,"transactions":9,"vwap":1894},"2025-10-21",68.22,1766400,{"date":1897,"open":1808,"high":1898,"low":1899,"close":437,"change":693,"percent_change":1329,"volume":1900,"transactions":9,"vwap":437},"2025-10-20",68.67,68.059998,1563300,{"date":1902,"open":1903,"high":1760,"low":439,"close":1904,"change":1227,"percent_change":694,"volume":1905,"transactions":9,"vwap":1904},"2025-10-17",68.050003,68.07,2052600,{"date":1907,"open":1908,"high":1744,"low":1790,"close":1736,"change":452,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1736},"2025-10-16",68.46,-1.5,2323100,{"date":1912,"open":1763,"high":1913,"low":1789,"close":1914,"change":778,"percent_change":923,"volume":1915,"transactions":9,"vwap":1914},"2025-10-15",68.8,68.63,1707000,{"date":1917,"open":1875,"high":377,"low":1918,"close":428,"change":162,"percent_change":131,"volume":1919,"transactions":9,"vwap":428},"2025-10-14",67.78,1816700,{"date":1921,"open":1762,"high":1824,"low":1484,"close":1536,"change":421,"percent_change":1431,"volume":1922,"transactions":9,"vwap":1536},"2025-10-13",1449300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1329,"volume":1930,"transactions":9,"vwap":1928},"2025-10-10",67.55,68.32,67.39,67.75,0.51,1907200,{"date":1932,"open":1875,"high":1875,"low":357,"close":1933,"change":1132,"percent_change":266,"volume":1934,"transactions":9,"vwap":1933},"2025-10-09",67.24,1481100,{"date":1936,"open":1754,"high":1754,"low":1937,"close":1756,"change":1938,"percent_change":1071,"volume":1939,"transactions":9,"vwap":1756},"2025-10-08",67.31,-0.2,1530100,{"date":1941,"open":1942,"high":469,"low":480,"close":1904,"change":430,"percent_change":431,"volume":1943,"transactions":9,"vwap":1904},"2025-10-07",68.17,1898100,{"date":1945,"open":1946,"high":1947,"low":1550,"close":407,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":407},"2025-10-06",66.81,68.19,1.32,1.98,2723900,{"date":1952,"open":1953,"high":1456,"low":305,"close":1521,"change":629,"percent_change":1606,"volume":1954,"transactions":9,"vwap":1521},"2025-10-03",66.3,1782100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":92,"percent_change":1598,"volume":1961,"transactions":9,"vwap":1960},"2025-10-02",66.65,66.88,66.14,66.31,2247400,{"date":1963,"open":1964,"high":1925,"low":1965,"close":1813,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1813},"2025-10-01",67.37,66.95,-0.3,-0.45,1248900,{"date":1970,"open":1971,"high":570,"low":1972,"close":1535,"change":126,"percent_change":379,"volume":1973,"transactions":9,"vwap":1535},"2025-09-30",66.6,66.45,1663600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1823,"change":1085,"percent_change":809,"volume":1979,"transactions":9,"vwap":1823},"2025-09-29",66.16,66.91,65.82,1997300,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":51,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-09-26",65.49,66.25,66.07,1.33,1760000,{"date":1988,"open":1603,"high":1989,"low":1990,"close":192,"change":411,"percent_change":1624,"volume":1991,"transactions":9,"vwap":192},"2025-09-25",65.94,65.07,2234000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1603,"change":126,"percent_change":194,"volume":1997,"transactions":9,"vwap":1603},"2025-09-24",64.99,65.54,64.73,2023700,{"date":1999,"open":2000,"high":1703,"low":2001,"close":2002,"change":193,"percent_change":194,"volume":2003,"transactions":9,"vwap":2002},"2025-09-23",64.080002,63.98,64.84,1510300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1184,"volume":2011,"transactions":9,"vwap":2009},"2025-09-22",64.16,64.37,63.7,64.22,0.05,1340400,{"date":2013,"open":2014,"high":1654,"low":2015,"close":2016,"change":916,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-19",63.96,63.5,64.17,0.61,2539600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":472,"percent_change":1431,"volume":2025,"transactions":9,"vwap":2024},"2025-09-18",63.67,64.15,63.28,63.78,1143400,{"date":2027,"open":2028,"high":2029,"low":2024,"close":2030,"change":514,"percent_change":400,"volume":2031,"transactions":9,"vwap":2030},"2025-09-17",63.99,64.43,63.86,1944700,{"date":2033,"open":210,"high":2034,"low":2035,"close":2036,"change":650,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-16",64.67,63.54,63.62,-1.71,1632500,{"date":2040,"open":2041,"high":1649,"low":2042,"close":1996,"change":1431,"percent_change":1938,"volume":2043,"transactions":9,"vwap":1996},"2025-09-15",64.86,64.69,862100,{"date":2045,"open":2046,"high":1649,"low":2046,"close":2041,"change":172,"percent_change":1467,"volume":2047,"transactions":9,"vwap":2041},"2025-09-12",64.44,1127300,{"date":2049,"open":2014,"high":1708,"low":2050,"close":2051,"change":162,"percent_change":65,"volume":2052,"transactions":9,"vwap":2051},"2025-09-11",63.75,64.66,1588800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2028,"change":2058,"percent_change":389,"volume":2059,"transactions":9,"vwap":2028},"2025-09-10",64.010002,64.35,63.74,-0.02,1612700,{"date":2061,"open":2024,"high":2062,"low":2036,"close":2055,"change":25,"percent_change":26,"volume":2063,"transactions":9,"vwap":2055},"2025-09-09",64.24,1656300,{"date":2065,"open":2066,"high":1702,"low":2008,"close":2067,"change":1342,"percent_change":794,"volume":2068,"transactions":9,"vwap":2067},"2025-09-08",64.68,64.050003,1911800,{"date":2070,"open":2071,"high":1994,"low":2072,"close":276,"change":1369,"percent_change":591,"volume":2073,"transactions":9,"vwap":276},"2025-09-05",64.92,64.21,1609200,{"date":2075,"open":2076,"high":1684,"low":2077,"close":1702,"change":172,"percent_change":1467,"volume":2078,"transactions":9,"vwap":1702},"2025-09-04",64.85,64.31,2086400,{"date":2080,"open":2046,"high":2081,"low":2016,"close":2082,"change":671,"percent_change":592,"volume":2083,"transactions":9,"vwap":2082},"2025-09-03",64.83,64.52,1600800,{"date":2085,"open":2051,"high":1576,"low":2086,"close":2051,"change":1624,"percent_change":1132,"volume":2087,"transactions":9,"vwap":2051},"2025-09-02",64.38,1701400,{"date":2089,"open":2090,"high":2091,"low":1604,"close":1990,"change":2010,"percent_change":1184,"volume":2092,"transactions":9,"vwap":1990},"2025-08-29",65.099998,65.46,1669600,{"date":2094,"open":2095,"high":2095,"low":1674,"close":1576,"change":1000,"percent_change":1598,"volume":2096,"transactions":9,"vwap":1576},"2025-08-28",65.83,1626500,{"date":2098,"open":2099,"high":2100,"low":1982,"close":2101,"change":136,"percent_change":1764,"volume":2102,"transactions":9,"vwap":2101},"2025-08-27",65.75,65.98,65.8,1634300,{"date":2104,"open":2105,"high":2106,"low":1597,"close":1719,"change":2107,"percent_change":451,"volume":2108,"transactions":9,"vwap":1719},"2025-08-26",66.099998,66.22,-0.47,1836500,{"date":2110,"open":1545,"high":2111,"low":2112,"close":1515,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1515},"2025-08-25",66.99,66,-0.79,-1.18,1486900,{"date":2117,"open":1490,"high":1813,"low":1836,"close":2118,"change":1121,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-22",66.97,1.3,2248200,{"date":2122,"open":319,"high":2123,"low":1724,"close":319,"change":592,"percent_change":2124,"volume":2125,"transactions":9,"vwap":319},"2025-08-21",66.56,-0.33,1922000,{"date":2127,"open":2128,"high":1565,"low":1667,"close":1509,"change":1467,"percent_change":1227,"volume":2129,"transactions":9,"vwap":1509},"2025-08-20",66.34,2294800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-19",64.56,66.050003,64.45,66.019997,1.59,2.47,2239100,{"date":2140,"open":2041,"high":192,"low":2141,"close":2029,"change":672,"percent_change":1071,"volume":2142,"transactions":9,"vwap":2029},"2025-08-18",64.4,3168100,{"date":2144,"open":286,"high":2041,"low":253,"close":276,"change":1369,"percent_change":591,"volume":2145,"transactions":9,"vwap":276},"2025-08-15",3185500,{"date":2147,"open":1577,"high":1989,"low":2051,"close":1702,"change":610,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1702},"2025-08-14",-0.99,2288700,{"date":2151,"open":2041,"high":2152,"low":2153,"close":1582,"change":545,"percent_change":167,"volume":2154,"transactions":9,"vwap":1582},"2025-08-13",65.4,64.61,1217900,{"date":2156,"open":2157,"high":2157,"low":2006,"close":22,"change":936,"percent_change":92,"volume":2158,"transactions":9,"vwap":22},"2025-08-12",65.61,2316200,{"date":2160,"open":1583,"high":1583,"low":1616,"close":2161,"change":768,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-11",65.32,-0.49,1599500,{"date":2165,"open":1830,"high":1829,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-08",65.51,65.64,-0.48,-0.73,1923900,{"date":2172,"open":1465,"high":2173,"low":2099,"close":1718,"change":121,"percent_change":309,"volume":2174,"transactions":9,"vwap":1718},"2025-08-07",66.36,2278400,{"date":2176,"open":1718,"high":2173,"low":2167,"close":2177,"change":1966,"percent_change":1967,"volume":2178,"transactions":9,"vwap":2177},"2025-08-06",65.77,1541700,{"date":2180,"open":2128,"high":1479,"low":2181,"close":1984,"change":411,"percent_change":1624,"volume":2182,"transactions":9,"vwap":1984},"2025-08-05",65.86,1897800,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2128,"change":51,"percent_change":1985,"volume":2188,"transactions":9,"vwap":2128},"2025-08-04",65.53,66.62,65.43,2338200,{"date":2190,"open":274,"high":1501,"low":2191,"close":1603,"change":246,"percent_change":1085,"volume":2192,"transactions":9,"vwap":1603},"2025-08-01",64.79,1626900,{"date":2194,"open":2195,"high":1578,"low":2196,"close":1616,"change":349,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1616},"2025-07-31",64.14,64.059998,0.02,2357800,{"date":2200,"open":275,"high":2099,"low":2201,"close":1584,"change":1890,"percent_change":1033,"volume":2202,"transactions":9,"vwap":1584},"2025-07-30",64.5,1941200,{"date":2204,"open":21,"high":2153,"low":2205,"close":2201,"change":162,"percent_change":65,"volume":2206,"transactions":9,"vwap":2201},"2025-07-29",63.76,1406500,{"date":2208,"open":2081,"high":2081,"low":2209,"close":2210,"change":650,"percent_change":2037,"volume":2211,"transactions":9,"vwap":2210},"2025-07-28",63.8,63.83,1133600,{"date":2213,"open":1610,"high":1582,"low":2066,"close":2214,"change":411,"percent_change":1624,"volume":2215,"transactions":9,"vwap":2214},"2025-07-25",64.94,1417900,{"date":2217,"open":1495,"high":1635,"low":276,"close":2218,"change":2219,"percent_change":106,"volume":2220,"transactions":9,"vwap":2218},"2025-07-24",65.21,0.36,1304000,{"date":2222,"open":2223,"high":2133,"low":2224,"close":2076,"change":845,"percent_change":683,"volume":2225,"transactions":9,"vwap":2076},"2025-07-23",65.74,64.41,2407400,{"date":2227,"open":2228,"high":1825,"low":2153,"close":2223,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2223},"2025-07-22",64.77,1.18,1.83,2482800,{"date":2233,"open":2234,"high":1996,"low":2028,"close":2132,"change":2235,"percent_change":162,"volume":2236,"transactions":9,"vwap":2132},"2025-07-21",64.13,0.43,1740800,{"date":2238,"open":2036,"high":2132,"low":244,"close":2234,"change":713,"percent_change":2239,"volume":946,"transactions":9,"vwap":2234},"2025-07-18",1.44,{"date":2241,"open":2242,"high":200,"low":2243,"close":2244,"change":121,"percent_change":106,"volume":2245,"transactions":9,"vwap":2244},"2025-07-17",62.72,62.31,63.22,1569200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":876,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-16",61.94,62.94,61.8,62.87,1.65,1918100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2114,"volume":2261,"transactions":9,"vwap":2259},"2025-07-15",62.35,62.59,61.61,61.85,-0.74,1458500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2257,"change":1929,"percent_change":1192,"volume":2267,"transactions":9,"vwap":2257},"2025-07-14",61.97,62.64,61.95,1637700,{"date":2269,"open":2270,"high":2271,"low":2250,"close":2272,"change":936,"percent_change":1109,"volume":2273,"transactions":9,"vwap":2272},"2025-07-11",62.16,62.5,62.080002,1233000,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":167,"percent_change":1126,"volume":2279,"transactions":9,"vwap":2278},"2025-07-10",61.24,62.92,62.6,1799500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":246,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-09",61.46,61.89,60.91,61.72,0.75,1788100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":502,"percent_change":650,"volume":2294,"transactions":9,"vwap":2293},"2025-07-08",61.53,61.71,60.84,61.26,2570000,{"date":2296,"open":2264,"high":2297,"low":2298,"close":2266,"change":1553,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2266},"2025-07-07",62.2,61.44,0.68,2394000,{"date":2302,"open":2284,"high":2303,"low":2304,"close":2290,"change":1792,"percent_change":1404,"volume":2305,"transactions":9,"vwap":2290},"2025-07-03",61.92,60.72,1893400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":257,"percent_change":503,"volume":2312,"transactions":9,"vwap":2311},"2025-07-02",61.42,61.45,60.31,60.76,1607600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1380,"percent_change":1592,"volume":2319,"transactions":9,"vwap":2318},"2025-07-01",60.51,61.78,59.98,61.36,3117900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":320,"percent_change":172,"volume":2326,"transactions":9,"vwap":2325},"2025-06-30",60.060001,60.54,59.82,60.47,2615700,{"date":2328,"open":2329,"high":2304,"low":2330,"close":2331,"change":2332,"percent_change":2010,"volume":2333,"transactions":9,"vwap":2331},"2025-06-27",60.32,60.13,60.35,0.03,2405900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2329,"change":777,"percent_change":400,"volume":2339,"transactions":9,"vwap":2329},"2025-06-26",60.33,60.53,59.97,1297400,{"date":2341,"open":2284,"high":2342,"low":2343,"close":2344,"change":1730,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-25",60.96,59.9,60.09,-1.75,1489100,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":410,"percent_change":1071,"volume":2352,"transactions":9,"vwap":2351},"2025-06-24",61.59,61.099998,61.16,1435800,{"date":2354,"open":2355,"high":2356,"low":2311,"close":2357,"change":310,"percent_change":1948,"volume":2358,"transactions":9,"vwap":2357},"2025-06-23",60.88,61.47,61.34,1596900,{"date":2360,"open":2361,"high":2284,"low":2362,"close":2323,"change":309,"percent_change":167,"volume":2363,"transactions":9,"vwap":2323},"2025-06-20",60.18,59.91,2577700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":472,"percent_change":1431,"volume":2370,"transactions":9,"vwap":2369},"2025-06-18",60.19,60.4,59.87,60.0099983,1178300,{"date":2372,"open":2336,"high":2373,"low":2374,"close":2344,"change":524,"percent_change":235,"volume":2375,"transactions":9,"vwap":2344},"2025-06-17",60.41,59.62,1812200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1098,"percent_change":908,"volume":2382,"transactions":9,"vwap":2381},"2025-06-16",61.2,61.63,60.16,60.46,1835300,{"date":2384,"open":2290,"high":2385,"low":2386,"close":2387,"change":1967,"percent_change":2169,"volume":2388,"transactions":9,"vwap":2387},"2025-06-13",61.58,60.89,61.080002,1694200,{"date":2390,"open":2391,"high":2392,"low":2387,"close":2290,"change":544,"percent_change":204,"volume":2393,"transactions":9,"vwap":2290},"2025-06-12",61.15,61.57,1317900,{"date":2395,"open":2387,"high":2396,"low":2397,"close":2398,"change":1252,"percent_change":923,"volume":2399,"transactions":9,"vwap":2398},"2025-06-11",61.23,60.6,61.13,1627100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":400,"percent_change":126,"volume":2406,"transactions":9,"vwap":2405},"2025-06-10",60.62,60.87,60.34,60.86,1489200,{"date":2408,"open":2404,"high":2284,"low":2409,"close":2410,"change":1631,"percent_change":1631,"volume":2411,"transactions":9,"vwap":2410},"2025-06-09",60.02,60.48,1785800,{"date":2413,"open":2414,"high":2397,"low":2338,"close":2410,"change":1277,"percent_change":1252,"volume":2415,"transactions":9,"vwap":2410},"2025-06-06",60.36,1340900,{"date":2417,"open":2418,"high":2419,"low":2380,"close":2329,"change":2420,"percent_change":1178,"volume":2421,"transactions":9,"vwap":2329},"2025-06-05",60.68,60.69,-0.36,1793500,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2418,"change":1169,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2418},"2025-06-04",61.83,60.64,-2.03,2544000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2248,"change":1431,"percent_change":1204,"volume":2433,"transactions":9,"vwap":2248},"2025-06-03",62.24,62.46,61.32,2024800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":640,"percent_change":441,"volume":2440,"transactions":9,"vwap":2439},"2025-06-02",61.9,62.13,61.5,62.07,1720500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":400,"percent_change":2017,"volume":2447,"transactions":9,"vwap":2446},"2025-05-30",61.91,62.44,61.84,62.23,2276500,{"date":2449,"open":2432,"high":2283,"low":2450,"close":2259,"change":629,"percent_change":310,"volume":2451,"transactions":9,"vwap":2259},"2025-05-29",61.049999,928300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2318,"change":845,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2318},"2025-05-28",62.28,62.38,61.11,-1.43,1372700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":309,"percent_change":1121,"volume":2465,"transactions":9,"vwap":2464},"2025-05-27",62.17,62.48,61.86,62.25,1649000,{"date":2467,"open":2258,"high":2468,"low":2469,"close":2285,"change":1929,"percent_change":482,"volume":2470,"transactions":9,"vwap":2285},"2025-05-23",61.79,60.71,1161400,{"date":2472,"open":2473,"high":2385,"low":2474,"close":2475,"change":610,"percent_change":1612,"volume":2476,"transactions":9,"vwap":2475},"2025-05-22",61.27,60.39,61.21,2477600,{"date":2478,"open":2479,"high":2479,"low":2316,"close":2463,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2463},"2025-05-21",63.02,-1.3,-2.06,2332300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1012,"percent_change":1144,"volume":2489,"transactions":9,"vwap":2488},"2025-05-20",63.55,63.94,63.099998,63.16,2548800,{"date":2491,"open":2492,"high":2493,"low":2266,"close":2494,"change":2017,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-19",62,63.12,63.09,0.98,2345100,{"date":2498,"open":2316,"high":2499,"low":2500,"close":2462,"change":1792,"percent_change":1381,"volume":2501,"transactions":9,"vwap":2462},"2025-05-16",62.51,61.49,2876600,{"date":2503,"open":2504,"high":2505,"low":2315,"close":2291,"change":714,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2291},"2025-05-15",60.78,61.74,2.05,2766900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2325,"change":349,"percent_change":2197,"volume":2513,"transactions":9,"vwap":2325},"2025-05-14",60.5,60.59,59.57,2641100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2381,"change":379,"percent_change":1814,"volume":2519,"transactions":9,"vwap":2381},"2025-05-13",59.5,60.65,59.060001,6083300,{"date":2521,"open":2522,"high":2318,"low":182,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-05-12",61.22,59.52,-2.24,-3.63,4755700,{"date":2528,"open":2456,"high":2529,"low":2418,"close":2530,"change":204,"percent_change":859,"volume":2531,"transactions":9,"vwap":2530},"2025-05-09",62.65,61.76,3255100,{"date":2533,"open":2534,"high":2535,"low":2342,"close":2456,"change":502,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2456},"2025-05-08",61.73,62.040001,-1.12,2670700,{"date":2539,"open":2540,"high":2461,"low":2541,"close":2250,"change":630,"percent_change":224,"volume":2542,"transactions":9,"vwap":2250},"2025-05-07",61.12,60.81,2148200,{"date":2544,"open":2517,"high":2258,"low":2315,"close":2456,"change":320,"percent_change":172,"volume":2545,"transactions":9,"vwap":2456},"2025-05-06",1974800,{"date":2547,"open":2548,"high":2378,"low":2381,"close":2549,"change":410,"percent_change":1071,"volume":2550,"transactions":9,"vwap":2549},"2025-05-05",60.98,60.99,1441800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":193,"percent_change":876,"volume":2557,"transactions":9,"vwap":2556},"2025-05-02",60.92,61.33,60.2,61.17,1319000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2162,"percent_change":92,"volume":2564,"transactions":9,"vwap":2563},"2025-05-01",60.93,61.66,60.3,60.55,1562500,{"date":2566,"open":2567,"high":2356,"low":2568,"close":2569,"change":1342,"percent_change":266,"volume":2570,"transactions":9,"vwap":2569},"2025-04-30",61.18,59.93,61.040001,2296600,{"date":2572,"open":2418,"high":2250,"low":2410,"close":2258,"change":1085,"percent_change":155,"volume":2573,"transactions":9,"vwap":2258},"2025-04-29",1320600,{"date":2575,"open":2576,"high":2569,"low":2577,"close":2578,"change":1277,"percent_change":399,"volume":2579,"transactions":9,"vwap":2578},"2025-04-28",60.74,60.14,60.9,1749700,{"date":2581,"open":2582,"high":2582,"low":2331,"close":2576,"change":1178,"percent_change":1360,"volume":2583,"transactions":9,"vwap":2576},"2025-04-25",61.43,1328600,{"date":2585,"open":2351,"high":2285,"low":2403,"close":2554,"change":1013,"percent_change":1277,"volume":2586,"transactions":9,"vwap":2554},"2025-04-24",1513600,{"date":186,"open":2588,"high":2500,"low":2562,"close":2396,"change":400,"percent_change":193,"volume":2589,"transactions":9,"vwap":2396},60.85,2636500]