[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OTIS":3,"homepage-market-summary":35,"stock-historical-OTIS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OTIS","2026-10-07",{"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},"Otis Worldwide Corporation","NYSE",null,"ELECTRONIC & OTHER ELECTRICAL EQUIPMENT (NO COMPUTER EQUIP)","Otis is the largest global elevator and escalator supplier by revenue with around 18% global market share. In 1854 Otis' founder and namesake Elisha Graves Otis, invented a safety mechanism that prevented elevators from falling if the hoisting cable failed. The company's product and service lifecycle begins with installations of elevator units in new buildings, later selling maintenance services on the units, and eventually replacement of the units after the average 15- to 20-year useful life of an elevator. As the largest global OEM, Otis has amassed an installed base under service that exceeds 2 million elevators. Its business model is similar to that of its closest competitors Kone, Schindler, and TK Elevator.","72,000","Farmington, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6772,1.76,"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},65.74,66.2,66.59,65.505,66.45,-0.71,-1.07,2974842.408616,38175,65.8403,94.565,63.575,3517847.454583952,7,1647,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},101.42,3366599,1228808711.100572,-29.26,"2025-04-25",[188,189,199,210,220,231,242,253,263,273,284,295,306,316,327,335,346,356,367,376,387,398,409,420,431,442,453,463,474,484,494,505,516,527,534,545,554,564,574,585,596,606,616,625,635,643,654,662,669,679,689,697,706,715,725,735,744,753,761,770,778,787,795,803,809,818,825,831,840,847,855,862,869,876,883,888,894,902,908,916,924,931,939,946,954,960,967,972,978,987,996,1002,1007,1012,1020,1027,1031,1034,1041,1048,1056,1063,1069,1077,1085,1094,1101,1108,1115,1124,1133,1141,1149,1157,1164,1172,1181,1188,1197,1204,1212,1220,1228,1236,1244,1252,1260,1268,1275,1282,1291,1299,1305,1314,1320,1327,1335,1344,1349,1356,1361,1369,1377,1383,1392,1401,1409,1418,1425,1434,1443,1451,1459,1467,1475,1483,1490,1498,1506,1511,1520,1526,1534,1541,1549,1555,1562,1569,1578,1586,1594,1603,1610,1615,1623,1632,1639,1646,1654,1660,1669,1676,1681,1689,1696,1701,1709,1714,1722,1730,1738,1747,1754,1761,1768,1775,1782,1789,1796,1804,1813,1819,1828,1834,1841,1846,1853,1859,1864,1870,1878,1883,1889,1896,1902,1907,1914,1922,1930,1936,1941,1948,1953,1959,1968,1975,1980,1986,1992,1997,2003,2011,2015,2023,2030,2039,2047,2054,2060,2066,2074,2082,2090,2095,2102,2109,2115,2123,2127,2131,2135,2141,2146,2151,2155,2162,2169,2175,2179,2185,2191,2196,2201,2207,2211,2216,2221,2228,2233,2238,2243,2249,2253,2259,2266,2273,2280,2287,2292,2297,2303,2310,2316,2319,2324,2327,2333,2340,2345,2351,2356,2362,2366,2370,2375,2382,2388,2394,2399,2406,2412,2418,2422,2427,2432,2438,2447,2454,2460,2467,2473,2479,2486,2493,2500,2505,2512,2519,2526,2533,2541,2548,2555,2562,2569,2577,2585,2593,2601,2609,2616,2623,2630,2636,2644,2650,2657,2665,2671,2678,2683,2690,2695,2703,2711,2717,2724,2731,2738,2744,2751,2759,2765,2770,2775,2779,2786,2791,2798,2803,2809,2814,2819,2825,2832],{"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":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",66.49,66.75,65.94,0.57,0.87,3233007.792142,46573,66.3502,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",64.06,66.475,63.61,65.88,1.83,2.86,5737185.738596,62233,65.6902,{"date":211,"open":212,"high":213,"low":31,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",64.8,64.9899,64.05,-0.43,-0.67,6162619.0945,73816,64.0715,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",64.46,64.98,63.59,64.48,0.16,0.25,6430774.25234,55169,64.4101,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",65.7,66,64.27,64.32,-1.31,-2,5871624.393427,61642,64.6621,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",66.33,66.88,65.155,65.63,-0.7,-1.06,5119315.408453,59024,65.578,{"date":254,"open":255,"high":256,"low":257,"close":244,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",65.8,66.93,65.13,0.39,0.59,4870678.020673,58657,66.354,{"date":264,"open":265,"high":266,"low":267,"close":193,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",66.38,66.98,65.8724,-0.74,-1.11,3490425.633674,42143,66.189,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",68.1,68.365,66.575,66.68,-1.64,-2.4,2658155.728021,36864,66.942,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",67.96,68.87,67.535,68.32,0.24,0.35,3125125.842964,40219,68.3579,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",67.67,68.25,67.26,68.08,1.44,2.16,4330177.261979,56335,67.8688,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":85,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",68.5,68.5799,66.57,66.64,-2.74,4734792.641319,60872,67.1053,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",68.7,69.14,68.315,68.52,-0.18,-0.26,12920770.012218,54803,68.5858,{"date":328,"open":329,"high":329,"low":330,"close":318,"change":331,"percent_change":86,"volume":332,"transactions":333,"vwap":334},"2026-09-17",70.24,68.03,-0.55,7365588.101759,67296,68.7455,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",68.8,69.51,68.285,69.25,0.75,1.09,6073944.684419,61838,69.0596,{"date":347,"open":348,"high":349,"low":350,"close":308,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",69.12,70.05,68.44,-1.68,-2.39,4702881.788323,58272,69.0917,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",69.1,71.13,69.06,70.18,1.08,1.56,4355413.18692,57156,70.4093,{"date":368,"open":369,"high":370,"low":289,"close":358,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",68.58,69.53,1.21,1.78,3778477.925107,43074,69.1311,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",69.04,69.325,67.64,67.89,-1.41,-2.03,3581556.25307,47981,68.1327,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",69.81,70.04,68.41,69.3,-0.76,-1.08,4210793.668508,57121,69.2391,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",71.18,71.35,69.935,70.06,-1.15,-1.61,3416976.298069,46229,70.2906,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",71.09,71.5416,70.81,71.21,-0.27,-0.38,2976017.466522,36910,71.2399,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",71.36,71.67,70.52,71.48,0.65,0.92,2579665.819179,38369,71.2723,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",70.75,71.3,70.1,70.83,0.23,0.33,3902083.507127,44412,70.8475,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",71.08,71.61,70.47,70.6,-0.53,-0.75,4585420.685199,48103,70.7179,{"date":454,"open":455,"high":456,"low":457,"close":359,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",71.04,71.62,70.7,-0.61,-0.85,5258356.42269,40337,71.2392,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",71.77,72.1,71.33,71.74,0.26,0.36,3502110.362301,38659,71.6513,{"date":475,"open":476,"high":477,"low":478,"close":425,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",71.75,71.945,71.0175,-0.88,-1.22,2940665.751589,33020,71.5096,{"date":485,"open":423,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",72.61,71.55,72.36,0.9,1.26,2048204.981168,31299,72.3699,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",72.21,72.26,71.45,71.46,-0.73,-1.01,2523527.117901,33017,71.7461,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",71.66,72.45,71.4,72.19,0.7,0.98,2758782.663912,32102,72.044,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",71.93,72.67,71.365,71.49,-0.28,-0.39,3873456.557294,36360,71.6656,{"date":528,"open":467,"high":529,"low":530,"close":465,"change":322,"percent_change":167,"volume":531,"transactions":532,"vwap":533},"2026-08-20",72.095,71.22,2583741.237502,37914,71.7194,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",70.63,72.94,70.61,71.95,1.6,2.27,3066280.111829,39958,72.0001,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":50,"percent_change":106,"volume":551,"transactions":552,"vwap":553},"2026-08-18",71.19,71.635,70.31,70.35,3134986.15671,41265,70.7441,{"date":555,"open":497,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",72.505,70.42,70.56,-2.07,-2.85,3820021.390457,41936,70.9499,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":331,"volume":571,"transactions":572,"vwap":573},"2026-08-14",72.82,73.005,71.96,72.63,-0.4,2891816.337616,36789,72.6185,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",74.09,74.39,72.65,73.03,-0.94,-1.27,3731232.609959,44583,73.1429,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",72.75,73.99,72.5,73.97,0.93,1.27,3527719.425374,35458,73.5886,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":437,"volume":603,"transactions":604,"vwap":605},"2026-08-11",72.8,73.49,72.705,73.04,0.17,2476445.972171,34470,73.0892,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":141,"volume":613,"transactions":614,"vwap":615},"2026-08-10",73.41,73.5,72.33,72.87,-1.12,2525646.105913,35852,72.755,{"date":617,"open":618,"high":619,"low":620,"close":588,"change":226,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",73.58,74.8,73.48,0.22,2602329.655432,37186,74.2448,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":179,"volume":632,"transactions":633,"vwap":634},"2026-08-06",73.38,73.84,73.1,73.83,0.73,2519072.318892,36898,73.6095,{"date":636,"open":637,"high":588,"low":638,"close":629,"change":639,"percent_change":500,"volume":640,"transactions":641,"vwap":642},"2026-08-05",73.7,72.58,-0.54,3088520.045254,34568,73.1142,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",72.89,73.75,71.64,73.64,1.45,2.01,3117323.058697,46909,73.2526,{"date":655,"open":656,"high":657,"low":658,"close":510,"change":290,"percent_change":438,"volume":659,"transactions":660,"vwap":661},"2026-08-03",72.46,73.62,71.94,3177836.064094,43650,72.3385,{"date":663,"open":664,"high":665,"low":436,"close":539,"change":469,"percent_change":470,"volume":666,"transactions":667,"vwap":668},"2026-07-31",71.56,72.105,3383498.269443,41601,71.815,{"date":670,"open":671,"high":672,"low":536,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",72.92,73.07,71.69,-1.67,-2.28,2765686.622714,48118,71.4108,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":167,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",73.39,73.61,72.285,73.36,-0.34,3656901.038941,47766,73.1981,{"date":690,"open":691,"high":692,"low":684,"close":682,"change":693,"percent_change":194,"volume":694,"transactions":695,"vwap":696},"2026-07-28",74,75.32,0.42,3736281.796534,46915,73.9041,{"date":698,"open":539,"high":699,"low":700,"close":701,"change":490,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",73.88,71.73,73.19,1.75,4899230.609584,55592,73.198,{"date":707,"open":547,"high":708,"low":709,"close":518,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",72.15,70.855,1.16,1.64,3526658.439937,46996,71.7389,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":470,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",70.45,70.89,69.26,70.77,0.51,4149288.379333,57220,70.2446,{"date":726,"open":727,"high":497,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",70.36,69.695,70.41,-1.54,-2.14,8523188.095304,97941,70.5939,{"date":736,"open":737,"high":738,"low":445,"close":539,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",72.7,73.33,-1.53,-2.08,6196177.636211,63843,72.133,{"date":745,"open":746,"high":747,"low":671,"close":620,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",73.28,73.8,0.03,0.04,4714212.252692,54658,73.4363,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":559,"volume":760,"transactions":9,"vwap":758},"2026-07-17",75.52,75.91,72.95,73.45,-1.55,4005500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",72.86,75.26,72.812,75,2.8,3.88,4548100,{"date":771,"open":772,"high":671,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",72.62,71.6,72.2,-0.36,-0.5,4058800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",73.43,73.86,72.145,72.56,-0.86,-1.17,3085000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":438,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-13",73,73.95,72.715,73.42,0.45,2795700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":342,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-10",72,73.26,71.743,73.089996,1.51,2736100,{"date":804,"open":510,"high":805,"low":414,"close":797,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":797},"2026-07-09",72.43,-0.07,-0.1,2539900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",72.51,72.85,71.775,72.07,-1.36,-1.85,3692200,{"date":819,"open":820,"high":821,"low":578,"close":780,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":780},"2026-07-07",73.98,74.43,-0.06,-0.08,2585700,{"date":826,"open":827,"high":609,"low":828,"close":599,"change":291,"percent_change":829,"volume":830,"transactions":9,"vwap":599},"2026-07-06",73.3,71.525,0.48,3368200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",71.47,73.23,71.059998,73.14,2.5,3.54,3254100,{"date":841,"open":842,"high":656,"low":538,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",71.78,70.64,-0.96,-1.34,2876100,{"date":848,"open":849,"high":850,"low":851,"close":773,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":773},"2026-06-30",71.89,72.22,70.82,-1.32,-1.81,3974500,{"date":856,"open":857,"high":858,"low":859,"close":671,"change":415,"percent_change":860,"volume":861,"transactions":9,"vwap":671},"2026-06-29",73.050003,73.57,72.41,-0.37,2838300,{"date":863,"open":608,"high":864,"low":865,"close":701,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":701},"2026-06-26",73.645,72.6,-0.44,-0.6,3904000,{"date":870,"open":871,"high":872,"low":569,"close":873,"change":179,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-25",73.37,75.29,73.63,1.38,3369000,{"date":877,"open":878,"high":827,"low":879,"close":569,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":569},"2026-06-24",71.9,71.894,0.88,1.23,3088500,{"date":884,"open":885,"high":886,"low":476,"close":476,"change":500,"percent_change":501,"volume":887,"transactions":9,"vwap":476},"2026-06-23",72.49,72.775,3356700,{"date":889,"open":890,"high":701,"low":891,"close":892,"change":86,"percent_change":394,"volume":893,"transactions":9,"vwap":892},"2026-06-22",72.38,71.865,72.48,5098200,{"date":895,"open":599,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",74.4,72.79,73.27,0.55,0.76,8450500,{"date":903,"open":904,"high":905,"low":892,"close":906,"change":86,"percent_change":26,"volume":907,"transactions":9,"vwap":906},"2026-06-17",73.029999,74.19,72.72,6620000,{"date":909,"open":910,"high":911,"low":510,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",72.44,73.66,73.51,1.7,2.37,3433200,{"date":917,"open":918,"high":919,"low":487,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",71.76,72.59,71.81,1.06,1.5,4272700,{"date":925,"open":926,"high":927,"low":928,"close":433,"change":929,"percent_change":880,"volume":930,"transactions":9,"vwap":433},"2026-06-12",71,71.5,70.11,0.62,2924200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":77,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-11",70.16,70.655,69.27,70.13,0.67,3138800,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":405,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-10",71.080002,69.47,69.66,-2.26,4352000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":711,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-09",70.15,71.505,69.945,71.27,2.36,2939800,{"date":955,"open":956,"high":457,"low":957,"close":958,"change":25,"percent_change":501,"volume":959,"transactions":9,"vwap":958},"2026-06-08",69.84,69.445,69.63,3204600,{"date":961,"open":948,"high":962,"low":963,"close":964,"change":965,"percent_change":511,"volume":966,"transactions":9,"vwap":964},"2026-06-05",70.72,69.95,70.34,0.49,2820800,{"date":968,"open":969,"high":969,"low":389,"close":970,"change":806,"percent_change":807,"volume":971,"transactions":9,"vwap":970},"2026-06-04",70.94,69.85,2956500,{"date":973,"open":974,"high":718,"low":975,"close":975,"change":976,"percent_change":131,"volume":977,"transactions":9,"vwap":975},"2026-06-03",70.2,69.92,-0.41,2945700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",69.44,70.49,69.42,70.33,0.99,1.43,2957000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",70.26,70.84,69.16,69.34,-1.5,-2.12,4171700,{"date":997,"open":998,"high":509,"low":999,"close":990,"change":860,"percent_change":1000,"volume":1001,"transactions":9,"vwap":990},"2026-05-29",70.93,70.71,-0.52,3872600,{"date":1003,"open":918,"high":465,"low":1004,"close":414,"change":131,"percent_change":1005,"volume":1006,"transactions":9,"vwap":414},"2026-05-28",70.66,-0.81,2391700,{"date":1008,"open":811,"high":645,"low":1009,"close":1010,"change":580,"percent_change":70,"volume":1011,"transactions":9,"vwap":1010},"2026-05-27",71.52,71.79,3447700,{"date":1013,"open":1014,"high":1015,"low":496,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",73.099998,73.4,72.73,-0.04,-0.05,2087700,{"date":1021,"open":1022,"high":1015,"low":647,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",71.83,72.77,1.14,1.59,3585600,{"date":1028,"open":433,"high":658,"low":550,"close":1029,"change":470,"percent_change":721,"volume":1030,"transactions":9,"vwap":1029},"2026-05-21",71.63,5184000,{"date":1032,"open":962,"high":467,"low":963,"close":951,"change":438,"percent_change":77,"volume":1033,"transactions":9,"vwap":951},"2026-05-20",4031500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":969,"change":1039,"percent_change":415,"volume":1040,"transactions":9,"vwap":969},"2026-05-19",70.91,71.7,69.725,-0.19,4122800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":359,"change":1046,"percent_change":602,"volume":1047,"transactions":9,"vwap":359},"2026-05-18",71.15,71.776,70.76,0.12,4180200,{"date":1049,"open":892,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",72.9,70.65,71.010002,-2.05,-2.81,3767600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":322,"percent_change":167,"volume":1062,"transactions":9,"vwap":1061},"2026-05-14",73.56,73.92,72.84,73.059998,2385200,{"date":1064,"open":609,"high":1065,"low":811,"close":1066,"change":784,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",74.099998,73.24,-1.16,3208900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1065,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1065},"2026-05-12",74.74,74.965,73.11,0.1,0.14,4774000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":691,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":691},"2026-05-11",74.68,74.95,73.72,-0.82,-1.1,4052800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-08",77.55,77.835,74.62,74.82,-2.65,-3.42,8748400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":900,"percent_change":984,"volume":1100,"transactions":9,"vwap":1099},"2026-05-07",76.83,78.705,76.75,77.47,5518600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":342,"percent_change":301,"volume":1107,"transactions":9,"vwap":1106},"2026-05-06",76.81,77.69,76.050003,76.71,3869300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":323,"percent_change":685,"volume":1114,"transactions":9,"vwap":1113},"2026-05-05",76.089996,76.68,75.38,75.62,4641300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",76.42,77.22,75.43,75.88,-1.2,-1.56,2819100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-01",78.099998,78.723,76.99,77.080002,-0.8,-1.03,2168800,{"date":1134,"open":1117,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",77.995,75.9,77.88,1.28,1.67,3721400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":393,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",77.040001,77.37,75.61,76.6,-0.98,3505300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":126,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",78.15,78.683,77.3,77.36,-0.15,3930700,{"date":1158,"open":1159,"high":1160,"low":1153,"close":1161,"change":1162,"percent_change":867,"volume":1163,"transactions":9,"vwap":1161},"2026-04-27",78.010002,79.2,77.48,-0.47,4866300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":730,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-24",79.019997,79.77,77.64,77.95,-1.94,3506800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-23",78.050003,81.065002,77.905,79.49,1.61,2.07,5220800,{"date":1182,"open":1183,"high":1177,"low":1184,"close":1137,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1137},"2026-04-22",79.34,76.25,-0.99,-1.26,7187400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",80.61,80.95,78.755,78.87,-1.86,-2.3,3990800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":248,"percent_change":784,"volume":1203,"transactions":9,"vwap":1202},"2026-04-20",81.07,81.63,80.53,80.73,3035200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":427,"volume":1211,"transactions":9,"vwap":1209},"2026-04-17",80.72,82.64,80.56,81.43,0.74,3520000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":416,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",80.93,81.74,80.467,80.69,-0.31,2178300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1083,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",81.31,81.75,80.46,81,-0.9,3720000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":226,"volume":1235,"transactions":9,"vwap":1233},"2026-04-14",81.58,82.15,81.24,81.9,0.13,2598600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-04-13",80.15,81.77,79.855,1.82,2.28,2360000,{"date":1245,"open":1209,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",81.59,79.29,79.95,-1.3,-1.6,2511500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":913,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-09",79.28,81.33,79.19,81.25,2.14,2851300,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",78.19,79.965,79.55,1.72,2.21,3256200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":522,"percent_change":775,"volume":1274,"transactions":9,"vwap":1273},"2026-04-07",77.97,78.445,77.41,77.83,1851500,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":227,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",77.25,78.26,78.11,0.32,1676100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-02",76.97,78.355,76.58,77.86,0.41,0.53,2240300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":829,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",76.43,77.75,76.19,77.45,0.37,2431600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1129,"change":341,"percent_change":512,"volume":1304,"transactions":9,"vwap":1129},"2026-03-31",76.96,77.495,75.665,4487600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",76.059998,76.995,75.27,76.33,0.38,0.5,3029700,{"date":1315,"open":1272,"high":1087,"low":1136,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",75.95,-1.49,-1.92,4073500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1186,"percent_change":1250,"volume":1326,"transactions":9,"vwap":1325},"2026-03-26",78.44,79.46,77.29,77.44,3231000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":93,"volume":1334,"transactions":9,"vwap":1332},"2026-03-25",79.16,79.38,77.74,78.7,0.71,3707500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-24",78.23,79.040001,77.8,77.99,-1.05,-1.33,4089800,{"date":1345,"open":1346,"high":1255,"low":1166,"close":1338,"change":776,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1338},"2026-03-23",80.98,-0.63,3366600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":172,"percent_change":784,"volume":1355,"transactions":9,"vwap":1354},"2026-03-20",80.23,81.125,78.81,79.54,8394000,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1351,"change":913,"percent_change":302,"volume":1360,"transactions":9,"vwap":1351},"2026-03-19",78.53,81.11,8608700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1358,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1358},"2026-03-18",83.49,83.64,78.245,-5.61,-6.67,5905900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1289,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-17",84.059998,84.545,83.010002,84.14,0.63,3371900,{"date":1378,"open":1363,"high":1379,"low":1380,"close":1381,"change":693,"percent_change":1312,"volume":1382,"transactions":9,"vwap":1381},"2026-03-16",84.27,82.93,83.61,2866200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-13",83.22,83.92,82.83,83.19,0.56,0.68,3078300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",84.22,84.3,82.47,82.63,-1.97,-2.33,4350000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1317,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-11",85.92,86.38,83.42,84.6,-1.73,3704300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-10",87.24,87.57,86.059998,86.089996,-1.48,-1.69,2731400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1412,"change":1423,"percent_change":816,"volume":1424,"transactions":9,"vwap":1412},"2026-03-09",88.07,88.695,86.46,-1.65,3964500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-06",90.059998,90.47,88.47,89.22,-1.42,-1.57,2719800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-05",90.45,91.050003,90.095001,90.64,-0.51,-0.56,3010100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":845,"volume":1450,"transactions":9,"vwap":1448},"2026-03-04",92.22,92.25,91.105,91.15,-1.24,2197400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":237,"volume":1458,"transactions":9,"vwap":1456},"2026-03-03",93.5,93.61,91.47,92.39,-1.23,3768900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":921,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-02",91.36,94.2,91.19,93.62,1.15,5000800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1470},"2026-02-27",91.040001,92.56,90.57,1.1,1.2,3967100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":541,"volume":1482,"transactions":9,"vwap":1480},"2026-02-26",90.010002,91.95,89.588,91.46,2.03,4191100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":111,"percent_change":448,"volume":1489,"transactions":9,"vwap":1488},"2026-02-25",89.96,90.19,88.575,89.43,3021900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":25,"volume":1497,"transactions":9,"vwap":1495},"2026-02-24",90.68,90.88,89.72,89.91,-0.64,3256000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":994,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-23",93.18,93.46,90.4,90.55,-2.29,5303500,{"date":1507,"open":1508,"high":30,"low":1446,"close":1509,"change":860,"percent_change":570,"volume":1510,"transactions":9,"vwap":1509},"2026-02-20",93.3,92.67,4292400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-19",92.35,93.42,92.12,93.040001,0.27,0.29,3834100,{"date":1521,"open":1522,"high":1523,"low":1503,"close":1524,"change":438,"percent_change":470,"volume":1525,"transactions":9,"vwap":1524},"2026-02-18",91.98,92.79,92.77,3270900,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-17",91.22,92.91,92.44,2.61,2.91,4416000,{"date":1535,"open":1536,"high":1524,"low":1537,"close":1538,"change":1318,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-13",91.16,89.47,89.83,-2.09,6472100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1531,"volume":1548,"transactions":9,"vwap":1546},"2026-02-12",89.98,93.58,89.84,91.75,2.33,6567600,{"date":1550,"open":1551,"high":1471,"low":1552,"close":1553,"change":1496,"percent_change":25,"volume":1554,"transactions":9,"vwap":1553},"2026-02-11",89.8,89.295,89.42,3204300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1427,"change":900,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1427},"2026-02-10",89.38,90.86,89.36,0.85,3124000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":331,"percent_change":458,"volume":1568,"transactions":9,"vwap":1567},"2026-02-09",89.76,90.69,89.239,89.3,2915700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-06",91.74,92.050003,89.54,89.85,-1.39,-1.52,4723900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":195,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-05",90.36,91.68,89.71,91.24,0.96,4821700,{"date":1587,"open":1588,"high":1436,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",87.73,87.495,90.37,3.21,3.68,5507600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",85.71,87.5,85.28,87.16,1.01,1.17,4252700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":631,"percent_change":1560,"volume":1609,"transactions":9,"vwap":1608},"2026-02-02",85.42,86.86,85.31,86.15,4072200,{"date":1611,"open":1422,"high":1597,"low":1612,"close":1605,"change":1613,"percent_change":238,"volume":1614,"transactions":9,"vwap":1605},"2026-01-30",84.12,-1.74,5825400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1599,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1599},"2026-01-29",88.14,88.94,86.099998,-1.44,-1.63,5707400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-28",84.84,88.87,84.0029984,88.6,-1.95,-2.15,6820700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1503,"change":1637,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1503},"2026-01-27",90.75,91.38,90.485,-0.03,4065500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":570,"percent_change":866,"volume":1645,"transactions":9,"vwap":1644},"2026-01-26",91.2,91.65,89.915,90.58,4473600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1333,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-23",90.15,91.019997,89.2,90.98,0.79,2868400,{"date":1655,"open":1574,"high":1656,"low":1657,"close":1658,"change":1652,"percent_change":880,"volume":1659,"transactions":9,"vwap":1658},"2026-01-22",90.39,89.16,90.27,3356800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-21",88.79,89.9,88.34,89.48,1.34,1.52,2851100,{"date":1670,"open":1671,"high":1672,"low":1412,"close":1617,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1617},"2026-01-20",90,90.35,-2.02,-2.24,5012900,{"date":1677,"open":1678,"high":1635,"low":1564,"close":1679,"change":1039,"percent_change":50,"volume":1680,"transactions":9,"vwap":1679},"2026-01-16",90.019997,90.16,3446800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1672,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1672},"2026-01-15",90.24,90.5,89.69,0.4,0.44,2081800,{"date":1690,"open":1691,"high":1692,"low":1430,"close":1693,"change":602,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-14",89.63,90.495,89.95,0.19,2710900,{"date":1697,"open":1538,"high":1698,"low":1626,"close":1699,"change":1518,"percent_change":1280,"volume":1700,"transactions":9,"vwap":1699},"2026-01-13",90.105,89.78,2701700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":784,"volume":1708,"transactions":9,"vwap":1706},"2026-01-12",89.65,90.165,89.19,89.49,-0.78,2461500,{"date":1710,"open":1502,"high":1711,"low":1477,"close":1658,"change":126,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1658},"2026-01-09",90.945,-0.13,2021400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1656,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1656},"2026-01-08",88.53,90.63,88.45,1.97,2.23,2437000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":279,"volume":1729,"transactions":9,"vwap":1727},"2026-01-07",90.34,90.755,88.3,88.42,-1.47,2307500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1333,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-06",88.93,90.295,88.73,89.89,0.8,2106700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-05",87.72,89.31,87.59,89.18,0.84,0.95,3263800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1664,"change":984,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1664},"2026-01-02",87.22,88.51,86.82,1.13,2001800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":57,"percent_change":449,"volume":1760,"transactions":9,"vwap":1759},"2025-12-31",87.99,88.010002,87.33,87.35,1697400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1757,"change":1766,"percent_change":76,"volume":1767,"transactions":9,"vwap":1757},"2025-12-30",87.9,88.39,87.66,0.06,1795500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":438,"percent_change":1311,"volume":1774,"transactions":9,"vwap":1773},"2025-12-29",87.69,88,87.26,87.95,1717600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":522,"percent_change":121,"volume":1781,"transactions":9,"vwap":1780},"2025-12-26",87.92,88.11,87.42,87.62,987100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1763,"change":76,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1763},"2025-12-24",87.7,88.155,86.22,0.08,687600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":259,"percent_change":1390,"volume":1795,"transactions":9,"vwap":1794},"2025-12-23",87.54,87.94,87.12,87.83,1926800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1411,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1411},"2025-12-22",86.94,87.43,86.64,0.18,0.21,2496400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-19",87.080002,87.38,86.74,87.059998,-0.29,-0.33,6964300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1759,"change":1423,"percent_change":816,"volume":1818,"transactions":9,"vwap":1759},"2025-12-18",88.32,89.397,87.050003,3430000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-17",87.96,89.46,87.91,89,1.04,1.18,4374400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1821,"change":458,"percent_change":172,"volume":1833,"transactions":9,"vwap":1821},"2025-12-16",88.98,89.010002,87.48,3681600,{"date":1835,"open":1836,"high":1837,"low":1821,"close":1838,"change":1839,"percent_change":965,"volume":1840,"transactions":9,"vwap":1838},"2025-12-15",88.4,88.9,88.57,0.43,2805200,{"date":1842,"open":1771,"high":1843,"low":1844,"close":1617,"change":1288,"percent_change":77,"volume":1845,"transactions":9,"vwap":1617},"2025-12-12",89.014999,87.905,2061500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1588,"change":126,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1588},"2025-12-11",87.85,88.55,87.39,-0.14,2774200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1848,"change":900,"percent_change":195,"volume":1858,"transactions":9,"vwap":1848},"2025-12-10",87.089996,88.5,87.040001,2888100,{"date":1860,"open":1861,"high":1780,"low":1861,"close":1855,"change":1862,"percent_change":1752,"volume":1863,"transactions":9,"vwap":1855},"2025-12-09",86.5,0.97,2508200,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1811,"percent_change":416,"volume":1869,"transactions":9,"vwap":1868},"2025-12-08",86.56,85.82,86.12,2297800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":448,"volume":1877,"transactions":9,"vwap":1875},"2025-12-05",86.76,87.21,86.029999,86.45,-0.46,2662400,{"date":1879,"open":1872,"high":1793,"low":1880,"close":1881,"change":1637,"percent_change":1637,"volume":1882,"transactions":9,"vwap":1881},"2025-12-04",86.55,86.91,2294300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1798,"change":106,"percent_change":685,"volume":1888,"transactions":9,"vwap":1798},"2025-12-03",87.51,88.029999,86.7,2189600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1411,"change":1894,"percent_change":1131,"volume":1895,"transactions":9,"vwap":1411},"2025-12-02",88.37,88.49,86.935,-0.91,2185800,{"date":1897,"open":1898,"high":1899,"low":1778,"close":1900,"change":248,"percent_change":86,"volume":1901,"transactions":9,"vwap":1900},"2025-12-01",88.16,89.105,88.15,2071100,{"date":1903,"open":1716,"high":1657,"low":1664,"close":1904,"change":1905,"percent_change":1280,"volume":1906,"transactions":9,"vwap":1904},"2025-11-28",88.85,0.28,940800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1838,"change":1234,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1838},"2025-11-26",88.54,89.059998,88.27,0.15,1682800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":913,"volume":1921,"transactions":9,"vwap":1919},"2025-11-25",87.47,88.65,87.2,88.44,1.48,2263600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1083,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-24",88.050003,88.13,86.63,86.96,-1.25,5058300,{"date":1931,"open":1793,"high":1932,"low":1933,"close":1934,"change":1473,"percent_change":874,"volume":1935,"transactions":9,"vwap":1934},"2025-11-21",88.43,86.578,88.059998,2722900,{"date":1937,"open":1938,"high":1885,"low":1939,"close":1606,"change":1905,"percent_change":1280,"volume":1940,"transactions":9,"vwap":1606},"2025-11-20",87.035004,86.4,2159900,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":612,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-19",87.75,86.165,86.58,-1.28,2424500,{"date":1949,"open":1950,"high":1718,"low":1807,"close":1784,"change":860,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1784},"2025-11-18",88.084999,-0.42,3360900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1420,"change":248,"percent_change":86,"volume":1958,"transactions":9,"vwap":1420},"2025-11-17",88.48,88.91,87.695,2556600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-14",90.61,90.89,88.74,88.77,-1.82,-2.01,1901600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":523,"percent_change":215,"volume":1974,"transactions":9,"vwap":1973},"2025-11-13",91,91.4,90.49,90.59,1985000,{"date":1976,"open":1558,"high":1977,"low":1439,"close":1651,"change":1978,"percent_change":631,"volume":1979,"transactions":9,"vwap":1651},"2025-11-12",92,0.66,2429300,{"date":1981,"open":1982,"high":1983,"low":1495,"close":1984,"change":1766,"percent_change":76,"volume":1985,"transactions":9,"vwap":1984},"2025-11-11",90.73,90.99,90.32,1845300,{"date":1987,"open":1988,"high":1982,"low":1477,"close":1989,"change":393,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-10",90.7,90.26,-0.83,2021900,{"date":1993,"open":1651,"high":1994,"low":1995,"close":1649,"change":1712,"percent_change":1851,"volume":1996,"transactions":9,"vwap":1649},"2025-11-07",91.28,90.42,1882700,{"date":1998,"open":1999,"high":1571,"low":2000,"close":1448,"change":2001,"percent_change":807,"volume":2002,"transactions":9,"vwap":1448},"2025-11-06",91.14,90.8,-0.09,2445000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1583,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1583},"2025-11-05",90.78,91.925,90.555,0.54,0.6,1740500,{"date":2012,"open":1724,"high":2013,"low":1663,"close":1988,"change":1289,"percent_change":259,"volume":2014,"transactions":9,"vwap":1988},"2025-11-04",90.72,2318900,{"date":2016,"open":1513,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-03",92.41,90.07,90.17,-2.59,-2.79,2934300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1517,"percent_change":1518,"volume":2029,"transactions":9,"vwap":2028},"2025-10-31",91.79,92.98,91.41,92.76,2303200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-30",92.55,93.83,92.19,92.49,-0.89,-0.95,2422000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1242,"volume":2046,"transactions":9,"vwap":2044},"2025-10-29",94.040001,94.057999,90.885,93.38,2.08,3921200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":449,"percent_change":1005,"volume":2053,"transactions":9,"vwap":2052},"2025-10-28",91.61,92.465,91.165,91.3,3218000,{"date":2055,"open":2056,"high":2035,"low":2057,"close":1572,"change":1074,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1572},"2025-10-27",91.82,91.56,0.11,2821800,{"date":2061,"open":2062,"high":2062,"low":2063,"close":1478,"change":2064,"percent_change":1083,"volume":2065,"transactions":9,"vwap":1478},"2025-10-24",93.17,91.85,-1.02,1721600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":913,"volume":2073,"transactions":9,"vwap":2071},"2025-10-23",91.66,93.29,91.54,92.97,1.55,2550100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1946,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-22",92.34,92.81,91.34,91.42,-1.38,2009100,{"date":2083,"open":2084,"high":2028,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-21",90.96,90.84,92.7,1.19,1.3,1714400,{"date":2091,"open":1971,"high":2092,"low":1437,"close":2093,"change":621,"percent_change":290,"volume":2094,"transactions":9,"vwap":2093},"2025-10-20",91.96,91.51,1615100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":929,"percent_change":1390,"volume":2101,"transactions":9,"vwap":2100},"2025-10-17",90.85,91.5,90.71,91.29,1435900,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1130,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-16",91.64,90.385,90.67,-0.87,1564100,{"date":2110,"open":1651,"high":2111,"low":2112,"close":1455,"change":426,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1455},"2025-10-15",92.2,90.54,0.72,2397600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":711,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-14",89.080002,90.91,88.7,90.82,1.84,2210900,{"date":2124,"open":2125,"high":2018,"low":1626,"close":1743,"change":522,"percent_change":1218,"volume":2126,"transactions":9,"vwap":1743},"2025-10-13",89.24,1746900,{"date":2128,"open":1648,"high":1995,"low":2129,"close":1822,"change":323,"percent_change":1810,"volume":2130,"transactions":9,"vwap":1822},"2025-10-10",89.084999,1723400,{"date":2132,"open":2052,"high":2133,"low":2117,"close":1494,"change":739,"percent_change":351,"volume":2134,"transactions":9,"vwap":1494},"2025-10-09",91.48,1940900,{"date":2136,"open":1513,"high":2017,"low":2137,"close":2138,"change":1560,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-08",91.17,91.25,0.94,1808900,{"date":2142,"open":1649,"high":2143,"low":2144,"close":1502,"change":215,"percent_change":1162,"volume":2145,"transactions":9,"vwap":1502},"2025-10-07",91.365,90.080002,1789000,{"date":2147,"open":2093,"high":2148,"low":1972,"close":2149,"change":25,"percent_change":1707,"volume":2150,"transactions":9,"vwap":2149},"2025-10-06",91.765,90.83,2121200,{"date":2152,"open":1515,"high":2076,"low":2153,"close":2070,"change":248,"percent_change":393,"volume":2154,"transactions":9,"vwap":2070},"2025-10-03",91.45,1892600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":126,"percent_change":1712,"volume":2161,"transactions":9,"vwap":2160},"2025-10-02",92.62,93.13,92.025002,92.24,2561500,{"date":2163,"open":1448,"high":2164,"low":2165,"close":2166,"change":591,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-01",92.47,90.77,92.36,1.02,2540100,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1075,"percent_change":1912,"volume":2174,"transactions":9,"vwap":2173},"2025-09-30",91.63,90.984,91.43,2291000,{"date":2176,"open":2149,"high":2049,"low":2177,"close":2100,"change":93,"percent_change":1600,"volume":2178,"transactions":9,"vwap":2100},"2025-09-29",90.74,3035300,{"date":2180,"open":1574,"high":1656,"low":2181,"close":2182,"change":2139,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-26",89.525,90.38,1.05,1947500,{"date":2186,"open":2187,"high":2188,"low":1628,"close":2189,"change":1333,"percent_change":1736,"volume":2190,"transactions":9,"vwap":2189},"2025-09-25",88.8,89.67,89.44,2089000,{"date":2192,"open":2193,"high":2194,"low":1429,"close":1734,"change":523,"percent_change":866,"volume":2195,"transactions":9,"vwap":1734},"2025-09-24",88.84,89.25,2156400,{"date":2197,"open":1537,"high":2198,"low":1662,"close":2199,"change":50,"percent_change":162,"volume":2200,"transactions":9,"vwap":2199},"2025-09-23",90.029999,89.12,2640400,{"date":2202,"open":2203,"high":1574,"low":2204,"close":2205,"change":602,"percent_change":1694,"volume":2206,"transactions":9,"vwap":2205},"2025-09-22",89.41,88.62,89.33,2169000,{"date":2208,"open":1684,"high":2005,"low":1657,"close":1657,"change":2209,"percent_change":852,"volume":2210,"transactions":9,"vwap":1657},"2025-09-19",-1.19,6994400,{"date":2212,"open":1495,"high":2213,"low":2214,"close":1672,"change":1333,"percent_change":1652,"volume":2215,"transactions":9,"vwap":1672},"2025-09-18",91.83,89.725,3248700,{"date":2217,"open":2218,"high":1461,"low":1824,"close":2219,"change":1839,"percent_change":829,"volume":2220,"transactions":9,"vwap":2219},"2025-09-17",89.68,89.64,3800500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1951,"percent_change":1162,"volume":2227,"transactions":9,"vwap":2226},"2025-09-16",89.55,90.089996,89.040001,89.21,2736400,{"date":2229,"open":1553,"high":2230,"low":1618,"close":1691,"change":194,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1691},"2025-09-15",89.88,0.64,3109900,{"date":2234,"open":2235,"high":2236,"low":1836,"close":1910,"change":121,"percent_change":775,"volume":2237,"transactions":9,"vwap":1910},"2025-09-12",89.099998,89.74,3610800,{"date":2239,"open":1773,"high":1557,"low":2240,"close":1557,"change":702,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1557},"2025-09-11",87.795,2,3628100,{"date":2244,"open":1765,"high":2245,"low":2246,"close":2247,"change":416,"percent_change":215,"volume":2248,"transactions":9,"vwap":2247},"2025-09-10",88.285,87.36,87.63,2483900,{"date":2250,"open":1806,"high":1617,"low":2251,"close":1757,"change":2231,"percent_change":631,"volume":2252,"transactions":9,"vwap":1757},"2025-09-09",86.895,3176600,{"date":2254,"open":1881,"high":2255,"low":2256,"close":2257,"change":1297,"percent_change":1839,"volume":2258,"transactions":9,"vwap":2257},"2025-09-08",87.385,86.34,87.37,2529300,{"date":2260,"open":2261,"high":2262,"low":1866,"close":2263,"change":1312,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-05",87.19,87.748,87,0.58,3034900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":1861,"change":2271,"percent_change":1862,"volume":2272,"transactions":9,"vwap":1861},"2025-09-04",85.5,86.51,85.17,0.83,1740000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":807,"percent_change":126,"volume":2279,"transactions":9,"vwap":2278},"2025-09-03",85.47,85.97,85.245,85.67,2058300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":458,"percent_change":25,"volume":2286,"transactions":9,"vwap":2285},"2025-09-02",86,86.21,85.175,85.77,2126100,{"date":2288,"open":2289,"high":1798,"low":2290,"close":1404,"change":1234,"percent_change":1912,"volume":2291,"transactions":9,"vwap":1404},"2025-08-29",86.35,86.205,2154700,{"date":2293,"open":1777,"high":1886,"low":2294,"close":2295,"change":1728,"percent_change":351,"volume":2296,"transactions":9,"vwap":2295},"2025-08-28",86.18,86.25,3786500,{"date":2298,"open":1759,"high":2299,"low":2300,"close":1740,"change":2301,"percent_change":1074,"volume":2302,"transactions":9,"vwap":1740},"2025-08-27",87.848,87.265,0.09,3144900,{"date":2304,"open":2305,"high":1740,"low":2306,"close":2247,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2247},"2025-08-26",87.07,86.69,0.77,0.89,4398100,{"date":2311,"open":2312,"high":2313,"low":1945,"close":1606,"change":2314,"percent_change":1170,"volume":2315,"transactions":9,"vwap":1606},"2025-08-25",88.58,88.69,-1.72,3300200,{"date":2317,"open":1771,"high":2199,"low":1771,"close":2312,"change":1600,"percent_change":1465,"volume":2318,"transactions":9,"vwap":2312},"2025-08-22",5451400,{"date":2320,"open":2321,"high":1705,"low":2322,"close":1412,"change":759,"percent_change":1613,"volume":2323,"transactions":9,"vwap":1412},"2025-08-21",89.11,87.52,4050900,{"date":2325,"open":1559,"high":2019,"low":1716,"close":2199,"change":1289,"percent_change":2009,"volume":2326,"transactions":9,"vwap":2199},"2025-08-20",6282400,{"date":2328,"open":2329,"high":1830,"low":1588,"close":2330,"change":512,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-19",88.099998,88.59,1.12,5778400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1801,"percent_change":1802,"volume":2339,"transactions":9,"vwap":2338},"2025-08-18",87.79,88.29,87.595,87.61,1749400,{"date":2341,"open":1779,"high":2342,"low":1857,"close":1799,"change":2343,"percent_change":1712,"volume":2344,"transactions":9,"vwap":1799},"2025-08-15",87.86,-0.11,3697300,{"date":2346,"open":1838,"high":2347,"low":2348,"close":1791,"change":1416,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1791},"2025-08-14",88.75,87.29,-1.89,2524000,{"date":2352,"open":2329,"high":2194,"low":2353,"close":2354,"change":362,"percent_change":881,"volume":2355,"transactions":9,"vwap":2354},"2025-08-13",87.835,89.23,2417800,{"date":2357,"open":1861,"high":2358,"low":1414,"close":1900,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1900},"2025-08-12",88.28,2.12,2.46,4200200,{"date":2363,"open":1916,"high":1740,"low":2364,"close":1874,"change":1620,"percent_change":1423,"volume":2365,"transactions":9,"vwap":1874},"2025-08-11",85.87,4171300,{"date":2367,"open":1411,"high":2368,"low":1857,"close":1916,"change":1075,"percent_change":226,"volume":2369,"transactions":9,"vwap":1916},"2025-08-08",87.88,3025000,{"date":2371,"open":2372,"high":1664,"low":2373,"close":1758,"change":470,"percent_change":1288,"volume":2374,"transactions":9,"vwap":1758},"2025-08-07",87.45,86.93,5760200,{"date":2376,"open":2377,"high":2378,"low":1596,"close":2379,"change":2380,"percent_change":1736,"volume":2381,"transactions":9,"vwap":2379},"2025-08-06",86.48,87.11,86.97,0.69,3897100,{"date":2383,"open":2384,"high":1861,"low":2385,"close":2386,"change":195,"percent_change":2167,"volume":2387,"transactions":9,"vwap":2386},"2025-08-05",85.68,85.14,86.28,5447400,{"date":2389,"open":2390,"high":1605,"low":2391,"close":2392,"change":829,"percent_change":194,"volume":2393,"transactions":9,"vwap":2392},"2025-08-04",85.099998,84.59,85.41,3632600,{"date":2395,"open":2282,"high":2282,"low":2396,"close":2397,"change":393,"percent_change":2036,"volume":2398,"transactions":9,"vwap":2397},"2025-08-01",84.25,84.93,3897500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":268,"percent_change":784,"volume":2405,"transactions":9,"vwap":2404},"2025-07-31",85.95,86.595,85.45,85.69,4071500,{"date":2407,"open":2263,"high":2322,"low":2408,"close":2409,"change":2107,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-30",86.044998,86.43,-1,3237200,{"date":2413,"open":1617,"high":2414,"low":1809,"close":2415,"change":867,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-29",88.24,87.3,-0.68,3457000,{"date":2419,"open":1822,"high":1494,"low":2368,"close":1763,"change":2349,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1763},"2025-07-28",-2.1,4694700,{"date":2423,"open":1486,"high":2424,"low":2199,"close":2425,"change":259,"percent_change":1978,"volume":2426,"transactions":9,"vwap":2425},"2025-07-25",90.43,89.79,4084500,{"date":2428,"open":2429,"high":2430,"low":1771,"close":1650,"change":1333,"percent_change":1736,"volume":2431,"transactions":9,"vwap":1650},"2025-07-24",88.67,89.94,6741700,{"date":2433,"open":1824,"high":2434,"low":2282,"close":1892,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1892},"2025-07-23",91.88,-12.5,-12.38,12607900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-22",98.4,101.145,98.34,100.99,2.49,2.53,2773200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":580,"percent_change":2037,"volume":2453,"transactions":9,"vwap":2452},"2025-07-21",99.61,99.77,98.395,98.5,2498600,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":1621,"percent_change":405,"volume":2459,"transactions":9,"vwap":2458},"2025-07-18",100.97,98.75,99.44,2211300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":631,"percent_change":631,"volume":2466,"transactions":9,"vwap":2465},"2025-07-17",100.41,101.36,100.080002,101.07,1425500,{"date":2468,"open":2469,"high":2462,"low":2470,"close":2471,"change":1584,"percent_change":1862,"volume":2472,"transactions":9,"vwap":2471},"2025-07-16",99.32,98.625,100.34,1899900,{"date":2474,"open":2475,"high":182,"low":2476,"close":2477,"change":57,"percent_change":57,"volume":2478,"transactions":9,"vwap":2477},"2025-07-15",101.24,99.35,99.38,2334000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":899,"percent_change":899,"volume":2485,"transactions":9,"vwap":2484},"2025-07-14",99.040001,100.18,98.77,100.040001,1897000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1162,"percent_change":1162,"volume":2492,"transactions":9,"vwap":2491},"2025-07-11",99.21,99.605,98.97,99.49,1187200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":929,"percent_change":929,"volume":2499,"transactions":9,"vwap":2498},"2025-07-10",99.34,100.78,98.965,99.96,1590300,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2495,"change":685,"percent_change":685,"volume":2504,"transactions":9,"vwap":2495},"2025-07-09",100.16,98.45,1706800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":807,"percent_change":807,"volume":2511,"transactions":9,"vwap":2510},"2025-07-08",100,100.695,99.36,99.68,1809400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1517,"percent_change":1517,"volume":2518,"transactions":9,"vwap":2517},"2025-07-07",99.83,99.9,98.675,99.78,1914900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1810,"percent_change":1810,"volume":2525,"transactions":9,"vwap":2524},"2025-07-03",99.7,100.010002,99.12,99.51,1052300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1347,"percent_change":1347,"volume":2532,"transactions":9,"vwap":2531},"2025-07-02",100.23,100.49,99.2,99.8,1709200,{"date":2534,"open":2535,"high":2443,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-01",99.13,98.47,100.43,1.41,1.42,1853400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2539,"percent_change":649,"volume":2547,"transactions":9,"vwap":2546},"2025-06-30",97.18,99.28,96.925,99.019997,2350400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1787,"percent_change":1787,"volume":2554,"transactions":9,"vwap":2553},"2025-06-27",97.74,98.18,96.9,97.6,2998800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2308,"percent_change":427,"volume":2561,"transactions":9,"vwap":2560},"2025-06-26",97,98.059998,96.79,97.52,2585300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1707,"percent_change":1130,"volume":2568,"transactions":9,"vwap":2567},"2025-06-25",97.37,97.43,96.5,96.63,2146500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":985,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-24",96.16,97.51,95.625,97.41,1.49,2929900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":650,"volume":2584,"transactions":9,"vwap":2582},"2025-06-23",94.51,96.059998,93.87,95.98,1.89,2378500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1423,"volume":2592,"transactions":9,"vwap":2590},"2025-06-20",96.029999,96.585,93.94,94.089996,-1.58,4536400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1280,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-18",95.54,96.59,95.00099945,95.67,0.34,1918100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1083,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-17",95.74,96.22,95.24,95.35,-1.14,1925500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1375,"percent_change":1978,"volume":2615,"transactions":9,"vwap":2614},"2025-06-16",96.58,97.57,96.050003,96.45,2252800,{"date":2617,"open":2604,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":785,"volume":2622,"transactions":9,"vwap":2620},"2025-06-13",96.99,95.59,95.82,-1.13,1873600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2072,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-06-12",95.29,96.95,94.9,1.62,2406000,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":1787,"percent_change":1787,"volume":2635,"transactions":9,"vwap":2634},"2025-06-11",95.84,94.78,95.4,1781200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-10",95.75,95.81,95.050003,95.32,0,1852300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2641,"change":268,"percent_change":100,"volume":2649,"transactions":9,"vwap":2641},"2025-06-09",96.25,96.44,94.75,1646700,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2580,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2580},"2025-06-06",95.53,96.29,0.78,0.82,1669500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-05",95.57,95.76,94.66,95.28,0.01,1707400,{"date":2666,"open":2667,"high":2587,"low":2668,"close":2669,"change":1311,"percent_change":1686,"volume":2670,"transactions":9,"vwap":2669},"2025-06-04",95.33,94.965,95.27,1496400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1390,"percent_change":2113,"volume":2677,"transactions":9,"vwap":2676},"2025-06-03",94.010002,95.010002,93.71,94.89,2359700,{"date":2679,"open":2680,"high":2634,"low":2069,"close":2681,"change":2607,"percent_change":1121,"volume":2682,"transactions":9,"vwap":2681},"2025-06-02",94.76,94.21,2208300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2606,"change":1694,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2606},"2025-05-30",95.16,95.99,94.68,0.2,3846100,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2685,"change":2642,"percent_change":2642,"volume":2694,"transactions":9,"vwap":2685},"2025-05-29",95.7,94.465,2121600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2685,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2685},"2025-05-28",97.040001,97.17,95.089996,-1.93,-1.99,1988500,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1280,"volume":2710,"transactions":9,"vwap":2708},"2025-05-27",97.14,97.15,96.32,97.089996,0.31,2192500,{"date":2712,"open":2713,"high":2706,"low":2714,"close":2715,"change":570,"percent_change":976,"volume":2716,"transactions":9,"vwap":2715},"2025-05-23",96.76,96.27,96.78,2286800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2543,"change":2722,"percent_change":1876,"volume":2723,"transactions":9,"vwap":2543},"2025-05-22",97.22,97.945,96.735,-0.45,2368400,{"date":2725,"open":2726,"high":2727,"low":2557,"close":2728,"change":131,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-21",97.61,98.51,97.63,-0.59,2165200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1811,"percent_change":1811,"volume":2737,"transactions":9,"vwap":2736},"2025-05-20",98.58,98.96,98.010002,98.21,2410300,{"date":2739,"open":2503,"high":2740,"low":2741,"close":2742,"change":155,"percent_change":155,"volume":2743,"transactions":9,"vwap":2742},"2025-05-19",98.93,97.94,98.54,3165200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":116,"percent_change":2183,"volume":2750,"transactions":9,"vwap":2749},"2025-05-16",97.85,98.91,97.425,98.89,3716200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1241,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-15",96.48,97.98,96.285,97.86,1.9,5922700,{"date":2760,"open":2761,"high":2762,"low":2632,"close":2763,"change":2037,"percent_change":1147,"volume":2764,"transactions":9,"vwap":2763},"2025-05-14",96.88,97.33,96.040001,4297700,{"date":2766,"open":2756,"high":2767,"low":2768,"close":2618,"change":501,"percent_change":1131,"volume":2769,"transactions":9,"vwap":2618},"2025-05-13",97.89,96.81,3216600,{"date":2771,"open":2772,"high":2772,"low":2748,"close":2773,"change":179,"percent_change":116,"volume":2774,"transactions":9,"vwap":2773},"2025-05-12",98.59,98,3758900,{"date":2776,"open":2560,"high":2746,"low":2777,"close":2557,"change":121,"percent_change":1811,"volume":2778,"transactions":9,"vwap":2557},"2025-05-09",96.94,2082300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2642,"percent_change":2642,"volume":2785,"transactions":9,"vwap":2784},"2025-05-08",98.050003,98.24,96.89,97.32,5228900,{"date":2787,"open":2788,"high":2553,"low":2789,"close":2784,"change":1752,"percent_change":1601,"volume":2790,"transactions":9,"vwap":2784},"2025-05-07",96.57,96.315,3436500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":480,"percent_change":1928,"volume":2797,"transactions":9,"vwap":2796},"2025-05-06",96.86,97.13,96,96.19,4212700,{"date":2799,"open":2574,"high":2800,"low":2801,"close":2574,"change":2301,"percent_change":2301,"volume":2802,"transactions":9,"vwap":2574},"2025-05-05",97.84,96.33,1411000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2784,"change":591,"percent_change":1584,"volume":2808,"transactions":9,"vwap":2784},"2025-05-02",97.12,97.62,96.68,2397400,{"date":2810,"open":2811,"high":2768,"low":2598,"close":2812,"change":1046,"percent_change":1046,"volume":2813,"transactions":9,"vwap":2812},"2025-05-01",95.79,96.39,2219300,{"date":2815,"open":2606,"high":2788,"low":2816,"close":2714,"change":2817,"percent_change":301,"volume":2818,"transactions":9,"vwap":2714},"2025-04-30",94.245,1.37,3275600,{"date":2820,"open":2821,"high":2662,"low":2158,"close":2627,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2627},"2025-04-29",93.16,1.25,1.33,2802300,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2113,"percent_change":2307,"volume":2831,"transactions":9,"vwap":2830},"2025-04-28",92.93,93.92,92.5,93.65,4346200,{"date":186,"open":2833,"high":2834,"low":2835,"close":2827,"change":416,"percent_change":976,"volume":2836,"transactions":9,"vwap":2827},93.31,93.7,91.735,4901100]