[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHO":3,"homepage-market-summary":30,"stock-historical-PHO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PHO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Water Resources ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3547,0.24524,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},69.14,69.09,69.535,69.01,68.88,0.26,0.38,72515.22256,74.93,63.54,88361.80106990438,49.2,5239,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},63.040001,74253,27102512.068546,7.19,"2025-04-24",[184,187,197,208,219,230,240,250,259,268,278,289,300,310,320,329,340,350,361,371,382,392,402,413,422,433,444,454,464,471,480,488,497,507,517,526,535,546,554,562,571,582,591,599,608,617,628,639,648,657,667,677,687,696,706,713,721,731,738,745,754,763,767,772,779,787,793,799,804,811,819,825,830,838,846,855,863,870,874,880,887,894,901,909,916,921,928,936,944,951,957,963,969,977,986,993,999,1008,1016,1025,1033,1040,1047,1054,1061,1069,1073,1080,1086,1090,1094,1100,1105,1111,1115,1123,1128,1133,1139,1144,1150,1158,1164,1170,1177,1180,1188,1192,1198,1201,1205,1212,1217,1224,1230,1236,1243,1250,1256,1263,1268,1275,1279,1285,1293,1297,1304,1310,1315,1320,1326,1333,1340,1347,1354,1361,1367,1375,1381,1385,1392,1397,1404,1412,1420,1426,1433,1440,1448,1453,1456,1461,1467,1472,1477,1485,1492,1500,1507,1513,1520,1528,1533,1539,1544,1547,1552,1560,1566,1572,1579,1587,1594,1600,1605,1611,1615,1622,1628,1634,1640,1646,1650,1655,1661,1665,1670,1676,1679,1682,1686,1689,1693,1696,1701,1706,1711,1716,1721,1726,1729,1734,1741,1746,1751,1757,1762,1767,1772,1776,1781,1786,1790,1794,1800,1806,1811,1817,1823,1827,1832,1837,1842,1847,1851,1858,1864,1867,1870,1875,1882,1886,1889,1893,1896,1900,1906,1909,1912,1920,1925,1929,1935,1938,1943,1948,1951,1955,1959,1964,1968,1973,1977,1981,1986,1989,1992,1996,2002,2008,2011,2016,2021,2024,2028,2032,2035,2038,2042,2049,2054,2057,2060,2064,2068,2072,2077,2082,2086,2091,2097,2103,2106,2109,2114,2118,2121,2126,2130,2132,2137,2143,2148,2153,2156,2159,2163,2167,2170,2173,2177,2183,2189,2191,2194,2197,2203,2206,2211,2215,2219,2223,2228,2234,2238,2243,2245,2249,2253,2256,2258,2261,2264,2269,2274,2280,2285,2290,2293,2298,2305,2309,2314,2320,2324,2331,2333,2338,2344,2349,2355,2361,2368,2372,2377],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1349,69.2718,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",68.12,69.25,67.8409,0.8112,1.19,68641.768235,1482,68.8135,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",68.26,68.4287,68,68.0688,0.2988,0.44,46541.552068,1258,68.1904,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",67.69,68.04,67.3108,67.77,-0.06,-0.09,72684.93685,1653,67.7478,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",68.41,68.48,67.8,67.83,-0.48,-0.7,56501.504926,1235,68.2435,{"date":231,"open":222,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",68.75,67.99,68.31,-0.32,-0.47,63065.742662,1354,68.2449,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",68.13,68.7,67.89,68.63,0,78139.856738,1860,68.3551,{"date":251,"open":252,"high":253,"low":254,"close":245,"change":159,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",68.08,68.73,67.863,0.81,70931.887116,1444,68.4401,{"date":260,"open":261,"high":262,"low":263,"close":252,"change":226,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",68.59,68.92,68.045,-1.02,65552.293905,1478,68.2934,{"date":269,"open":243,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",69.07,68.64,68.78,-0.13,-0.19,87122.384651,1701,68.9007,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",68.61,69.11,68.535,68.91,0.64,0.94,89571.962877,1721,68.8717,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",68.35,68.57,67.9,68.27,0.1,0.15,87217.660587,2083,68.3098,{"date":301,"open":302,"high":303,"low":233,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",68.21,68.38,68.17,-0.28,-0.41,123356.707677,2034,68.196,{"date":311,"open":283,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",69.02,68.22,68.45,0.08,0.12,46288.137215,1216,68.5359,{"date":321,"open":292,"high":322,"low":211,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",69,68.37,-0.16,-0.23,43121.672485,1449,68.5833,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",68.52,68.86,68.32,68.53,-0.18,-0.26,50669.575971,1329,68.5513,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":89,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",68.56,68.98,68.39,68.71,0.32,55058.352544,1606,68.6296,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",68.47,68.69,68.3,68.49,0.42,0.62,66663.827212,1905,68.4741,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",68.66,67.86,68.07,-0.75,-1.09,76423.523953,1780,68.0368,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",69.49,69.54,68.8,68.82,-0.95,-1.36,128358.185497,1874,69.0355,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",70.18,69.65,69.77,-0.78,-1.11,44930.751557,1753,69.928,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":306,"volume":399,"transactions":400,"vwap":401},"2026-09-04",70.59,70.74,70.02,70.55,-0.29,93581.682211,1393,70.5605,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",70.9,71.4,70.26,70.84,0.4,0.57,57014.733016,1797,70.8201,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":346,"percent_change":137,"volume":419,"transactions":420,"vwap":421},"2026-09-02",70.2,70.7128,70.06,70.44,215498.319556,1501,70.607,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",71.03,71.3246,70.0101,70.12,-1.19,-1.67,45154.166908,1642,70.4642,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",71.58,71.71,71.21,71.31,-0.59,-0.82,61003.388675,1546,71.4687,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":305,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",72.32,72.335,71.72,71.9,-0.39,51497.753991,1423,71.969,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":152,"volume":461,"transactions":462,"vwap":463},"2026-08-27",72.15,72.38,71.96,72.18,0.03,54904.455006,1629,72.1518,{"date":465,"open":466,"high":467,"low":466,"close":456,"change":23,"percent_change":102,"volume":468,"transactions":469,"vwap":470},"2026-08-26",71.64,72.42,44751.919369,1312,72.1561,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":366,"volume":477,"transactions":478,"vwap":479},"2026-08-25",72.55,71.61,71.77,-0.54,34604.319224,1517,71.8228,{"date":481,"open":446,"high":482,"low":458,"close":483,"change":316,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",72.63,72.31,0.17,60023.383102,2002,72.2509,{"date":489,"open":475,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":327,"vwap":496},"2026-08-21",72.315,71.615,72.19,0.54,0.75,36449.359702,72.0634,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":66,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",71.94,72.4995,71.635,71.65,-0.99,48494.250355,1475,71.8719,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",71.18,72.67,72.37,1.52,2.15,118274.110744,1959,72.3377,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":73,"volume":523,"transactions":524,"vwap":525},"2026-08-18",71.54,70.825,70.85,-0.36,43693.747411,1514,71.2139,{"date":527,"open":528,"high":528,"low":529,"close":437,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",71.68,71.06,-0.76,-1.06,88161.09388,2109,71.3038,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",72.17,72.64,71.6202,71.97,-0.24,-0.33,79838.618838,1659,71.9326,{"date":547,"open":446,"high":548,"low":549,"close":550,"change":484,"percent_change":107,"volume":551,"transactions":552,"vwap":553},"2026-08-13",72.34,71.3887,72.21,45881.177237,1364,71.8766,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":503,"percent_change":378,"volume":559,"transactions":560,"vwap":561},"2026-08-12",73.03,71.76,72.04,74551.400634,1813,72.1196,{"date":563,"open":564,"high":565,"low":566,"close":556,"change":567,"percent_change":398,"volume":568,"transactions":569,"vwap":570},"2026-08-11",73.22,73.37,72.73,-0.21,51828.906325,1491,73.0596,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",73.39,73.56,73.08,73.24,-0.07,-0.1,118304.947776,1802,73.3086,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":493,"percent_change":88,"volume":588,"transactions":589,"vwap":590},"2026-08-07",72.89,73.77,72.805,73.31,117736.338957,2178,73.3697,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":567,"volume":597,"transactions":327,"vwap":598},"2026-08-06",73.14,72.52,72.77,-0.15,61260.01909,72.7215,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":152,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",73.29,72.5701,72.92,0.05,69389.854718,1570,72.899,{"date":609,"open":610,"high":584,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",71.41,72.88,1.69,2.37,150863.400254,2092,72.4876,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",71.04,71.86,70.9961,71.19,1.02,1.45,92399.581472,2113,71.2095,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",69.86,70.37,69.4101,70.17,0.19,0.27,43673.478646,1303,70.0766,{"date":640,"open":641,"high":641,"low":190,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",70.92,69.98,-1.05,-1.48,109627.908406,1895,69.8694,{"date":649,"open":650,"high":650,"low":651,"close":424,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",71.74,70.8,-0.46,-0.64,65552.720914,1594,71.1587,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",69.93,71.57,71.49,2.27,3.28,117768.567749,2000,71.2801,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",68.84,69.4,69.22,0.79,1.15,61582.492994,1768,69.1475,{"date":678,"open":201,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",68.735,67.865,68.43,0.84,1.24,150457.315318,1602,68.401,{"date":688,"open":689,"high":242,"low":690,"close":691,"change":692,"percent_change":284,"volume":693,"transactions":694,"vwap":695},"2026-07-23",67.47,67.295,67.59,0.43,140734.280991,2227,67.5721,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":420,"vwap":705},"2026-07-22",67.64,67.7,67.02,67.16,-0.25,-0.37,80128.287948,67.1947,{"date":707,"open":211,"high":211,"low":708,"close":708,"change":709,"percent_change":428,"volume":710,"transactions":711,"vwap":712},"2026-07-21",67.41,-0.81,134302.194117,1633,67.7114,{"date":714,"open":715,"high":715,"low":716,"close":313,"change":709,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",69.08,68.14,-1.17,67325.587697,1774,68.3514,{"date":722,"open":723,"high":724,"low":262,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",69.59,70.33,69.03,-0.9,-1.29,66033.180412,1883,69.3287,{"date":732,"open":681,"high":733,"low":323,"close":659,"change":734,"percent_change":613,"volume":735,"transactions":736,"vwap":737},"2026-07-16",69.965,1.62,84261.153317,1677,69.6521,{"date":739,"open":355,"high":343,"low":740,"close":234,"change":741,"percent_change":742,"volume":743,"transactions":206,"vwap":744},"2026-07-15",68.25,-0.45,-0.65,63230.614046,68.4734,{"date":746,"open":747,"high":18,"low":261,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",68.81,68.76,-0.14,-0.2,72483.815815,1657,68.7626,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":749,"percent_change":750,"volume":760,"transactions":761,"vwap":762},"2026-07-13",69.1,69.4759,68.67,68.9,76032.034439,1589,68.8965,{"date":764,"open":332,"high":670,"low":253,"close":765,"change":96,"percent_change":88,"volume":766,"transactions":9,"vwap":765},"2026-07-10",69.040001,90500,{"date":768,"open":769,"high":253,"low":770,"close":334,"change":356,"percent_change":357,"volume":771,"transactions":9,"vwap":334},"2026-07-09",68.089996,68.040001,85000,{"date":773,"open":774,"high":774,"low":293,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",68.89,68.11,-1.27,-1.83,62600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":652,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",70.080002,70.15,69.059998,69.38,-0.66,42500,{"date":788,"open":789,"high":790,"low":322,"close":791,"change":484,"percent_change":107,"volume":792,"transactions":9,"vwap":791},"2026-07-06",69.5,69.85,69.84,61300,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":672,"percent_change":673,"volume":798,"transactions":9,"vwap":797},"2026-07-02",69.010002,69.69,69.67,58500,{"date":800,"open":801,"high":802,"low":669,"close":21,"change":750,"percent_change":398,"volume":803,"transactions":9,"vwap":21},"2026-07-01",69.13,69.94,79000,{"date":805,"open":806,"high":807,"low":291,"close":808,"change":45,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",68.65,69.23,69.080002,0.7,53000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":226,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-29",69.29,69.33,68.42,68.6,-1.01,95500,{"date":820,"open":821,"high":822,"low":765,"close":823,"change":296,"percent_change":89,"volume":824,"transactions":9,"vwap":823},"2026-06-26",69.15,69.41,69.3,63600,{"date":826,"open":291,"high":827,"low":291,"close":821,"change":683,"percent_change":828,"volume":829,"transactions":9,"vwap":821},"2026-06-25",69.87,1.83,126700,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",66.81,68.46,67.91,1.31,1.97,81300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":750,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",66.71,67.029999,66.47,66.6,-0.3,69500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",67.21,67.24,66.44,66.8,-0.56,-0.83,797200,{"date":856,"open":857,"high":223,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",67.37,67.019997,67.36,0.59,0.88,76900,{"date":864,"open":865,"high":221,"low":866,"close":867,"change":531,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-17",67.78,66.62,66.77,-1.56,264400,{"date":871,"open":848,"high":716,"low":848,"close":224,"change":494,"percent_change":872,"volume":873,"transactions":9,"vwap":224},"2026-06-16",1.12,110400,{"date":875,"open":876,"high":865,"low":877,"close":878,"change":635,"percent_change":408,"volume":879,"transactions":9,"vwap":878},"2026-06-15",67.26,67.07,67.080002,79900,{"date":881,"open":882,"high":883,"low":884,"close":832,"change":356,"percent_change":885,"volume":886,"transactions":9,"vwap":832},"2026-06-12",66.64,66.99,66.25,0.63,43500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":357,"percent_change":285,"volume":893,"transactions":9,"vwap":892},"2026-06-11",65.94,66.56,65.47,66.39,68500,{"date":895,"open":849,"high":689,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",65.72,65.77,-1.71,-2.53,82600,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",66.46,67.55,67.48,1.3,1.96,111500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":567,"percent_change":235,"volume":915,"transactions":9,"vwap":914},"2026-06-08",66.63,66.75,66.14,66.18,803500,{"date":917,"open":918,"high":919,"low":914,"close":892,"change":324,"percent_change":541,"volume":920,"transactions":9,"vwap":892},"2026-06-05",66.59,66.97,88200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":604,"percent_change":315,"volume":927,"transactions":9,"vwap":926},"2026-06-04",66.9,67.19,66.42,66.55,71300,{"date":929,"open":930,"high":926,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",66.22,66.13,66.5,0.2,0.3,88500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":45,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-02",65.82,66.31,65.66,66.3,0.73,93800,{"date":945,"open":891,"high":946,"low":947,"close":938,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":938},"2026-06-01",65.97,64.97,-0.08,-0.12,142200,{"date":952,"open":953,"high":930,"low":954,"close":955,"change":484,"percent_change":22,"volume":956,"transactions":9,"vwap":955},"2026-05-29",65.87,65.67,65.9,64800,{"date":958,"open":959,"high":946,"low":960,"close":961,"change":112,"percent_change":336,"volume":962,"transactions":9,"vwap":961},"2026-05-28",65.86,65.44,65.73,98900,{"date":964,"open":965,"high":840,"low":955,"close":955,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":955},"2026-05-27",65.99,0.06,0.09,98800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":692,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-26",65.55,66.11,65.28,65.84,0.66,136200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",65.010002,65.46,64.95,65.41,0.52,0.8,98400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":152,"percent_change":966,"volume":992,"transactions":9,"vwap":991},"2026-05-21",64.51,65.14,63.81,64.89,587900,{"date":994,"open":995,"high":981,"low":26,"close":996,"change":809,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-20",64.089996,64.85,1.09,126300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",64.59,64.87,64.07,64.15,-0.73,-1.13,85900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",64.5,65.24,64.88,0.5,0.78,282200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",65,65.18,64.34,64.38,-0.92,-1.41,82100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":948,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",65.43,65.88,65.23,65.3,-0.05,75500,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":643,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",66.089996,65.019997,65.35,-1.58,99400,{"date":1041,"open":877,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":817,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",67.12,66.15,66.4,-0.68,67700,{"date":1048,"open":698,"high":1049,"low":1050,"close":878,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":878},"2026-05-11",67.88,66.91,-0.58,-0.86,71900,{"date":1055,"open":354,"high":314,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",67.63,67.66,-0.57,-0.84,68200,{"date":1062,"open":1063,"high":671,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-07",69.21,68.15,68.23,-0.67,-0.97,78000,{"date":1070,"open":1071,"high":789,"low":272,"close":759,"change":45,"percent_change":809,"volume":1072,"transactions":9,"vwap":759},"2026-05-06",68.87,458000,{"date":1074,"open":1075,"high":342,"low":1076,"close":815,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":815},"2026-05-05",68.29,68.059998,0.97,1.44,91700,{"date":1081,"open":834,"high":323,"low":1082,"close":1083,"change":226,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-04",67.34,67.45,-1.03,55200,{"date":1087,"open":1088,"high":1088,"low":189,"close":1064,"change":852,"percent_change":440,"volume":1089,"transactions":9,"vwap":1064},"2026-05-01",68.95,52400,{"date":1091,"open":1092,"high":795,"low":1092,"close":345,"change":132,"percent_change":1093,"volume":792,"transactions":9,"vwap":345},"2026-04-30",68.099998,1.28,{"date":1095,"open":243,"high":243,"low":1096,"close":1097,"change":1098,"percent_change":1022,"volume":1099,"transactions":9,"vwap":1097},"2026-04-29",67.65,67.84,-0.63,37500,{"date":1101,"open":823,"high":823,"low":1092,"close":352,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":352},"2026-04-28",-0.87,-1.25,58800,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":246,"percent_change":246,"volume":1110,"transactions":9,"vwap":1109},"2026-04-27",69.7,69.28,69.34,768300,{"date":1112,"open":1113,"high":386,"low":190,"close":1109,"change":652,"percent_change":785,"volume":1114,"transactions":9,"vwap":1109},"2026-04-24",69.75,43400,{"date":1116,"open":827,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",70.14,69.050003,69.8,0.11,0.16,57700,{"date":1124,"open":418,"high":1125,"low":1126,"close":796,"change":324,"percent_change":325,"volume":1127,"transactions":9,"vwap":796},"2026-04-22",70.54,69.48,58300,{"date":1129,"open":630,"high":1130,"low":1131,"close":790,"change":82,"percent_change":933,"volume":1132,"transactions":9,"vwap":790},"2026-04-21",70.77,69.68,102500,{"date":1134,"open":1135,"high":386,"low":1135,"close":1136,"change":1137,"percent_change":934,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",69.24,69.71,0.21,45900,{"date":1140,"open":322,"high":1141,"low":1088,"close":789,"change":1142,"percent_change":255,"volume":1143,"transactions":9,"vwap":789},"2026-04-17",70.19,0.56,58200,{"date":1145,"open":784,"high":1146,"low":1071,"close":1147,"change":1148,"percent_change":172,"volume":1149,"transactions":9,"vwap":1147},"2026-04-16",69.73,68.94,-0.49,67500,{"date":1151,"open":1152,"high":1153,"low":813,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-15",70.4,70.58,69.43,-1.07,-1.52,61400,{"date":1159,"open":1160,"high":1161,"low":633,"close":1162,"change":634,"percent_change":635,"volume":1163,"transactions":9,"vwap":1162},"2026-04-14",70.46,70.7,70.5,54100,{"date":1165,"open":1166,"high":631,"low":801,"close":1167,"change":1168,"percent_change":1093,"volume":1169,"transactions":9,"vwap":1167},"2026-04-13",69.26,70.31,0.89,60900,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":305,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",70,69.36,69.42,-0.4,40100,{"date":1178,"open":283,"high":1179,"low":774,"close":1107,"change":692,"percent_change":357,"volume":1104,"transactions":9,"vwap":1107},"2026-04-09",69.91,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",68.85,69.52,69.27,1.8,2.67,61800,{"date":1189,"open":708,"high":834,"low":1190,"close":689,"change":398,"percent_change":1191,"volume":810,"transactions":9,"vwap":689},"2026-04-07",67.29,-0.43,{"date":1193,"open":1194,"high":364,"low":1195,"close":1196,"change":356,"percent_change":357,"volume":1197,"transactions":9,"vwap":1196},"2026-04-06",67.33,66.96,67.76,51000,{"date":1199,"open":832,"high":199,"low":843,"close":1082,"change":702,"percent_change":703,"volume":1200,"transactions":9,"vwap":1082},"2026-04-02",95800,{"date":1202,"open":1190,"high":233,"low":1203,"close":691,"change":942,"percent_change":997,"volume":1204,"transactions":9,"vwap":691},"2026-04-01",67.13,174600,{"date":1206,"open":1207,"high":1208,"low":974,"close":1209,"change":1210,"percent_change":1211,"volume":920,"transactions":9,"vwap":1209},"2026-03-31",66.24,67.28,66.86,1.32,2.01,{"date":1213,"open":1214,"high":939,"low":960,"close":1215,"change":604,"percent_change":315,"volume":1216,"transactions":9,"vwap":1215},"2026-03-30",66.040001,65.54,53600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":817,"percent_change":1156,"volume":1223,"transactions":9,"vwap":1222},"2026-03-27",66.32,66.34,65.37,65.49,89500,{"date":1225,"open":832,"high":1226,"low":1227,"close":932,"change":1228,"percent_change":428,"volume":1229,"transactions":9,"vwap":932},"2026-03-26",67.81,66.37,-0.8,98700,{"date":1231,"open":904,"high":1232,"low":1227,"close":1233,"change":59,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",67.6,67.3,0.67,104600,{"date":1237,"open":1207,"high":1238,"low":1239,"close":1240,"change":967,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",67.43,66.010002,66.85,0.13,92500,{"date":1244,"open":1245,"high":904,"low":903,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",66.49,66.76,0.91,1.38,65000,{"date":1251,"open":1252,"high":843,"low":1253,"close":1254,"change":1045,"percent_change":264,"volume":1255,"transactions":9,"vwap":1254},"2026-03-20",66.33,65.52,65.85,61700,{"date":1257,"open":1258,"high":1259,"low":953,"close":1260,"change":577,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",66.029999,66.88,66.53,-0.11,76500,{"date":1264,"open":689,"high":1265,"low":918,"close":843,"change":817,"percent_change":1266,"volume":1267,"transactions":9,"vwap":843},"2026-03-18",67.51,-1.49,43800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":933,"percent_change":934,"volume":1274,"transactions":9,"vwap":1273},"2026-03-17",67.44,68.080002,67.32,67.61,45700,{"date":1276,"open":223,"high":1277,"low":849,"close":708,"change":82,"percent_change":1137,"volume":1278,"transactions":9,"vwap":708},"2026-03-16",67.97,39500,{"date":1280,"open":1056,"high":1196,"low":1281,"close":1282,"change":316,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-13",66.89,67.27,0.18,76100,{"date":1286,"open":1287,"high":302,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-12",67.96,67.11,67.15,-1.31,-1.91,387200,{"date":1294,"open":222,"high":355,"low":1295,"close":833,"change":274,"percent_change":305,"volume":1296,"transactions":9,"vwap":833},"2026-03-11",67.94,54800,{"date":1298,"open":1299,"high":1300,"low":271,"close":806,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":806},"2026-03-10",69.58,69.66,-1.18,-1.69,47300,{"date":1305,"open":758,"high":802,"low":1306,"close":1307,"change":1308,"percent_change":983,"volume":1309,"transactions":9,"vwap":1307},"2026-03-09",67.73,69.83,0.36,83900,{"date":1311,"open":1312,"high":1312,"low":783,"close":1313,"change":1155,"percent_change":1156,"volume":1314,"transactions":9,"vwap":1313},"2026-03-06",69.76,69.47,111100,{"date":1316,"open":660,"high":660,"low":724,"close":1125,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1125},"2026-03-05",-1.55,-2.15,55500,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":966,"percent_change":315,"volume":1325,"transactions":9,"vwap":1324},"2026-03-04",72.3,71.44,72.089996,41000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":366,"percent_change":1084,"volume":1332,"transactions":9,"vwap":1331},"2026-03-03",71.46,72.28,70.57,72.029999,68100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":336,"percent_change":522,"volume":1339,"transactions":9,"vwap":1338},"2026-03-02",71.99,73.13,71.79,72.78,44100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":225,"percent_change":742,"volume":1346,"transactions":9,"vwap":1345},"2026-02-27",72.95,73.11,72.45,73.040001,37000,{"date":1348,"open":482,"high":574,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-26",72.6,73.52,0.83,1.14,72700,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":703,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",73.050003,71.78,72.69,-0.27,66300,{"date":1362,"open":1363,"high":1356,"low":1363,"close":1364,"change":1365,"percent_change":193,"volume":1366,"transactions":9,"vwap":1364},"2026-02-24",72.040001,72.96,0.86,56300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1228,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-23",72.75,72.94,71.93,72.099998,-1.1,29100,{"date":1376,"open":1377,"high":1378,"low":473,"close":1379,"change":460,"percent_change":152,"volume":1380,"transactions":9,"vwap":1379},"2026-02-20",72.98,73.5,72.9,37900,{"date":1382,"open":473,"high":1356,"low":511,"close":1383,"change":316,"percent_change":1121,"volume":1384,"transactions":9,"vwap":1383},"2026-02-19",72.87,38600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1369,"change":1390,"percent_change":45,"volume":1391,"transactions":9,"vwap":1369},"2026-02-18",72.29,73.029999,72.11,0.35,58600,{"date":1393,"open":594,"high":1394,"low":1389,"close":1395,"change":335,"percent_change":702,"volume":1396,"transactions":9,"vwap":1395},"2026-02-17",72.7,72.4,54900,{"date":1398,"open":1399,"high":1356,"low":1400,"close":1401,"change":204,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-13",72,71.88,72.58,0.61,87600,{"date":1405,"open":1350,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-12",74.16,72.059998,72.14,-1.33,-1.81,71700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":73,"volume":1419,"transactions":9,"vwap":1417},"2026-02-11",74.15,74.35,73.35,73.47,-0.38,49200,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":860,"percent_change":255,"volume":1425,"transactions":9,"vwap":1424},"2026-02-10",73.32,74.11,73.85,53400,{"date":1427,"open":1378,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":727,"volume":1432,"transactions":9,"vwap":1430},"2026-02-09",73.66,73.16,73.26,-0.96,117400,{"date":1434,"open":1435,"high":1415,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-06",73.41,74.22,1.39,1.91,69300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":702,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-05",73.019997,73.49,72.74,72.83,-0.34,74300,{"date":1449,"open":1444,"high":1450,"low":538,"close":1451,"change":984,"percent_change":1452,"volume":1176,"transactions":9,"vwap":1451},"2026-02-04",73.33,73.080002,1.11,{"date":1454,"open":1338,"high":1378,"low":458,"close":1329,"change":1022,"percent_change":1455,"volume":1278,"transactions":9,"vwap":1329},"2026-02-03",-1.26,{"date":1457,"open":1458,"high":1459,"low":1329,"close":1459,"change":88,"percent_change":623,"volume":1460,"transactions":9,"vwap":1459},"2026-02-02",72.47,73.2,43700,{"date":1462,"open":1463,"high":1464,"low":448,"close":1465,"change":1446,"percent_change":236,"volume":1466,"transactions":9,"vwap":1465},"2026-01-30",72.51,72.66,72.46,47900,{"date":1468,"open":1469,"high":1370,"low":1470,"close":1471,"change":38,"percent_change":984,"volume":1360,"transactions":9,"vwap":1471},"2026-01-29",72.39,71.81,72.8,{"date":1473,"open":1388,"high":1345,"low":1470,"close":1474,"change":1475,"percent_change":776,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",72.22,-0.93,105300,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-27",73.76,72.85,73.15,-0.91,-1.23,67200,{"date":1486,"open":1487,"high":1488,"low":1424,"close":1489,"change":484,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-26",74.040001,74.31,74.059998,0.23,38900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1098,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-23",74.39,74.4,73.62,73.89,-0.85,98300,{"date":1501,"open":1502,"high":1503,"low":1489,"close":1504,"change":102,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-22",74.33,74.74,74.52,0.72,59300,{"date":1508,"open":1451,"high":1509,"low":1442,"close":1510,"change":1511,"percent_change":1512,"volume":886,"transactions":9,"vwap":1510},"2026-01-21",74.38,73.99,1.34,1.84,{"date":1514,"open":1515,"high":1515,"low":473,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-20",73.58,72.65,-1.68,-2.26,87000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1502,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1502},"2026-01-16",74.26,74.41,73.97,-0.02,-0.03,39800,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1415,"change":1247,"percent_change":683,"volume":1532,"transactions":9,"vwap":1415},"2026-01-15",73.63,74.36,44300,{"date":1534,"open":1388,"high":1417,"low":1535,"close":1536,"change":1537,"percent_change":102,"volume":1538,"transactions":9,"vwap":1536},"2026-01-14",73,73.44,0.39,49800,{"date":1540,"open":1481,"high":1541,"low":1516,"close":1356,"change":1542,"percent_change":295,"volume":1543,"transactions":9,"vwap":1356},"2026-01-13",73.25,0.07,66500,{"date":1545,"open":1445,"high":587,"low":566,"close":1377,"change":460,"percent_change":152,"volume":1546,"transactions":9,"vwap":1377},"2026-01-12",69400,{"date":1548,"open":1549,"high":1429,"low":467,"close":1342,"change":1550,"percent_change":1351,"volume":1551,"transactions":9,"vwap":1342},"2026-01-09",72.54,0.6,75800,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-08",70.89,72.43,72.35,1.16,1.63,105500,{"date":1561,"open":1562,"high":1549,"low":1563,"close":622,"change":1564,"percent_change":1565,"volume":862,"transactions":9,"vwap":622},"2026-01-07",72.24,71.14,-1,-1.39,{"date":1567,"open":1568,"high":457,"low":1569,"close":492,"change":88,"percent_change":1570,"volume":1571,"transactions":9,"vwap":492},"2026-01-06",71.28,71.029999,1.04,86800,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":38,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-05",70.76,71.82,71.45,0.82,79300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":137,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-02",70.56,71,70.11,70.87,0.65,47800,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":440,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-31",71.2,70.39,70.41,-1.15,21800,{"date":1595,"open":1596,"high":519,"low":622,"close":1597,"change":522,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-30",71.5,71.23,-0.5,44800,{"date":1601,"open":528,"high":449,"low":1602,"close":1603,"change":749,"percent_change":750,"volume":1604,"transactions":9,"vwap":1603},"2025-12-29",71.42,71.59,29700,{"date":1606,"open":1357,"high":1575,"low":1607,"close":1608,"change":1526,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-26",71.51,71.73,-0.04,32900,{"date":1612,"open":448,"high":1613,"low":466,"close":557,"change":1120,"percent_change":296,"volume":1614,"transactions":9,"vwap":557},"2025-12-24",71.91,22700,{"date":1616,"open":474,"high":1617,"low":1618,"close":502,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":502},"2025-12-23",71.75,71.43,-0.22,-0.31,82000,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":409,"percent_change":984,"volume":1627,"transactions":9,"vwap":1626},"2025-12-22",71.27,71.95,71.87,70900,{"date":1629,"open":1630,"high":1631,"low":1582,"close":1632,"change":152,"percent_change":966,"volume":1633,"transactions":9,"vwap":1632},"2025-12-19",71.089996,71.35,71.3,40800,{"date":1635,"open":610,"high":1636,"low":1637,"close":1638,"change":1137,"percent_change":934,"volume":1639,"transactions":9,"vwap":1638},"2025-12-18",71.85,71.13,71.26,44600,{"date":1641,"open":1642,"high":1643,"low":651,"close":1644,"change":273,"percent_change":335,"volume":1645,"transactions":9,"vwap":1644},"2025-12-17",71.07,71.63,71.050003,58400,{"date":1647,"open":1648,"high":620,"low":641,"close":509,"change":652,"percent_change":653,"volume":1649,"transactions":9,"vwap":509},"2025-12-16",71.55,41600,{"date":1651,"open":1652,"high":1652,"low":1653,"close":466,"change":152,"percent_change":966,"volume":1654,"transactions":9,"vwap":466},"2025-12-15",72.010002,71.22,37100,{"date":1656,"open":1657,"high":1658,"low":1328,"close":1659,"change":1175,"percent_change":852,"volume":1660,"transactions":9,"vwap":1659},"2025-12-12",72.25,72.44,71.6,73600,{"date":1662,"open":1618,"high":492,"low":1618,"close":1399,"change":1402,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1399},"2025-12-11",0.85,43900,{"date":1666,"open":406,"high":466,"low":406,"close":1667,"change":1668,"percent_change":1669,"volume":1366,"transactions":9,"vwap":1667},"2025-12-10",71.39,1.25,1.78,{"date":1671,"open":1672,"high":1673,"low":1117,"close":1117,"change":717,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1117},"2025-12-09",71.099998,71.37,-1.64,61900,{"date":1677,"open":1613,"high":1335,"low":1624,"close":438,"change":1098,"percent_change":1678,"volume":1197,"transactions":9,"vwap":438},"2025-12-08",-0.88,{"date":1680,"open":1681,"high":1322,"low":1470,"close":499,"change":1359,"percent_change":703,"volume":1664,"transactions":9,"vwap":499},"2025-12-05",72.12,{"date":1683,"open":446,"high":1684,"low":1399,"close":550,"change":1619,"percent_change":844,"volume":1685,"transactions":9,"vwap":550},"2025-12-04",72.5,63700,{"date":1687,"open":1408,"high":473,"low":1408,"close":1555,"change":1390,"percent_change":52,"volume":1688,"transactions":9,"vwap":1555},"2025-12-03",20800,{"date":1690,"open":1408,"high":511,"low":1371,"close":1691,"change":604,"percent_change":1542,"volume":1692,"transactions":9,"vwap":1691},"2025-12-02",72.080002,46700,{"date":1694,"open":620,"high":1349,"low":1337,"close":1331,"change":522,"percent_change":1598,"volume":1695,"transactions":9,"vwap":1331},"2025-12-01",124500,{"date":1697,"open":1698,"high":1471,"low":1699,"close":1469,"change":702,"percent_change":1446,"volume":1700,"transactions":9,"vwap":1469},"2025-11-28",72.72,72.36,44500,{"date":1702,"open":467,"high":1703,"low":1704,"close":538,"change":634,"percent_change":22,"volume":1705,"transactions":9,"vwap":538},"2025-11-26",72.93,72.41,65600,{"date":1707,"open":1708,"high":482,"low":1708,"close":1344,"change":1709,"percent_change":1710,"volume":1664,"transactions":9,"vwap":1344},"2025-11-25",71.059998,1.5,2.11,{"date":1712,"open":1713,"high":1632,"low":1581,"close":1714,"change":1120,"percent_change":1121,"volume":1715,"transactions":9,"vwap":1714},"2025-11-24",70.88,70.95,39200,{"date":1717,"open":1166,"high":437,"low":1166,"close":407,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":407},"2025-11-21",1.66,2.4,46600,{"date":1722,"open":1723,"high":407,"low":1724,"close":1725,"change":439,"percent_change":1498,"volume":1303,"transactions":9,"vwap":1725},"2025-11-20",70.24,69.12,69.18,{"date":1727,"open":1728,"high":427,"low":1300,"close":386,"change":1175,"percent_change":1058,"volume":1274,"transactions":9,"vwap":386},"2025-11-19",70.059998,{"date":1730,"open":1731,"high":1732,"low":1307,"close":633,"change":702,"percent_change":522,"volume":1733,"transactions":9,"vwap":633},"2025-11-18",70.07,70.52,53900,{"date":1735,"open":1736,"high":1618,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1685,"transactions":9,"vwap":1738},"2025-11-17",71.32,70.38,70.42,-1.08,-1.51,{"date":1742,"open":435,"high":540,"low":1618,"close":1596,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1596},"2025-11-14",-0.53,-0.74,48300,{"date":1747,"open":1748,"high":1749,"low":458,"close":1331,"change":66,"percent_change":503,"volume":1750,"transactions":9,"vwap":1331},"2025-11-13",72.84,73.17,75900,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1369,"change":635,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1369},"2025-11-12",72.59,73.059998,0.37,34000,{"date":1758,"open":1329,"high":1698,"low":1372,"close":1759,"change":1760,"percent_change":1537,"volume":1761,"transactions":9,"vwap":1759},"2025-11-11",72.48,0.28,45300,{"date":1763,"open":482,"high":482,"low":1764,"close":1765,"change":316,"percent_change":484,"volume":1766,"transactions":9,"vwap":1765},"2025-11-10",71.7,72.2,46800,{"date":1768,"open":1769,"high":1408,"low":1770,"close":1691,"change":204,"percent_change":1402,"volume":1771,"transactions":9,"vwap":1691},"2025-11-07",71.33,71.25,39100,{"date":1773,"open":457,"high":1748,"low":1774,"close":466,"change":439,"percent_change":440,"volume":1775,"transactions":9,"vwap":466},"2025-11-06",71.62,128000,{"date":1777,"open":435,"high":1465,"low":1648,"close":1778,"change":809,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-05",72.23,0.98,36900,{"date":1782,"open":1783,"high":1617,"low":1783,"close":1784,"change":692,"percent_change":1550,"volume":1785,"transactions":9,"vwap":1784},"2025-11-04",70.72,71.53,54300,{"date":1787,"open":1602,"high":1602,"low":1788,"close":1672,"change":1446,"percent_change":225,"volume":1789,"transactions":9,"vwap":1672},"2025-11-03",70.34,49300,{"date":1791,"open":1792,"high":1643,"low":1569,"close":1323,"change":604,"percent_change":1542,"volume":1793,"transactions":9,"vwap":1323},"2025-10-31",71.36,51700,{"date":1795,"open":1796,"high":611,"low":1792,"close":1667,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1667},"2025-10-30",72.27,-0.94,-1.3,84900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":653,"percent_change":1678,"volume":1756,"transactions":9,"vwap":1805},"2025-10-29",72.97,73.28,72.07,72.33,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1802,"change":1067,"percent_change":1290,"volume":1810,"transactions":9,"vwap":1802},"2025-10-28",73.67,72.79,266300,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1598,"percent_change":1066,"volume":1816,"transactions":9,"vwap":1815},"2025-10-27",74.78,73.9,73.94,51500,{"date":1818,"open":1813,"high":25,"low":1819,"close":1820,"change":1821,"percent_change":1537,"volume":1822,"transactions":9,"vwap":1820},"2025-10-24",74.37,74.44,0.29,70500,{"date":1824,"open":1825,"high":1522,"low":1749,"close":1414,"change":1308,"percent_change":52,"volume":1826,"transactions":9,"vwap":1414},"2025-10-23",73.71,46900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":440,"percent_change":1373,"volume":1447,"transactions":9,"vwap":1831},"2025-10-22",74.61,74.66,73.79,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1829,"change":1013,"percent_change":1234,"volume":1836,"transactions":9,"vwap":1829},"2025-10-21",74.080002,74.89,95100,{"date":1838,"open":1422,"high":1839,"low":1422,"close":1423,"change":1077,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1423},"2025-10-20",74.21,1.33,43000,{"date":1843,"open":510,"high":1844,"low":1684,"close":593,"change":1845,"percent_change":59,"volume":1846,"transactions":9,"vwap":593},"2025-10-17",73.23,0.33,40400,{"date":1848,"open":1754,"high":573,"low":1753,"close":1849,"change":398,"percent_change":1175,"volume":1850,"transactions":9,"vwap":1849},"2025-10-16",72.81,52200,{"date":1852,"open":565,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-15",73.65,72.62,73.099998,0.01,137400,{"date":1859,"open":1764,"high":1860,"low":1861,"close":1862,"change":672,"percent_change":997,"volume":1863,"transactions":9,"vwap":1862},"2025-10-14",73.34,71.52,73.089996,129100,{"date":1865,"open":1652,"high":1854,"low":1613,"close":1322,"change":493,"percent_change":494,"volume":1866,"transactions":9,"vwap":1322},"2025-10-13",796100,{"date":1868,"open":595,"high":1802,"low":436,"close":557,"change":1797,"percent_change":727,"volume":1869,"transactions":9,"vwap":557},"2025-10-10",170100,{"date":1871,"open":1435,"high":1872,"low":1555,"close":1394,"change":726,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1394},"2025-10-09",73.59,-1.22,51300,{"date":1876,"open":1877,"high":1878,"low":1349,"close":1879,"change":984,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-08",72.99,73.61,73.6,1.1,41900,{"date":1883,"open":1450,"high":1884,"low":1549,"close":1471,"change":73,"percent_change":226,"volume":1885,"transactions":9,"vwap":1471},"2025-10-07",73.57,55100,{"date":1887,"open":593,"high":565,"low":1379,"close":587,"change":1137,"percent_change":1821,"volume":1888,"transactions":9,"vwap":587},"2025-10-06",30900,{"date":1890,"open":1849,"high":1891,"low":1698,"close":1855,"change":204,"percent_change":1402,"volume":1892,"transactions":9,"vwap":1855},"2025-10-03",73.45,36100,{"date":1894,"open":1681,"high":510,"low":1371,"close":1464,"change":493,"percent_change":494,"volume":1895,"transactions":9,"vwap":1464},"2025-10-02",40000,{"date":1897,"open":1898,"high":1329,"low":1764,"close":1681,"change":1856,"percent_change":1856,"volume":1899,"transactions":9,"vwap":1681},"2025-10-01",71.89,52500,{"date":1901,"open":1328,"high":1902,"low":1667,"close":1389,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1389},"2025-09-30",72.16,0.71,0.99,50300,{"date":1907,"open":528,"high":528,"low":509,"close":405,"change":1542,"percent_change":295,"volume":1908,"transactions":9,"vwap":405},"2025-09-29",41400,{"date":1910,"open":394,"high":1769,"low":394,"close":1769,"change":122,"percent_change":1093,"volume":1911,"transactions":9,"vwap":1769},"2025-09-26",48600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1148,"volume":1919,"transactions":9,"vwap":1917},"2025-09-25",70.53,70.64,70.27,70.43,-0.35,57800,{"date":1921,"open":1643,"high":1643,"low":395,"close":1922,"change":853,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-24",70.78,-1.16,54000,{"date":1926,"open":1927,"high":1778,"low":1328,"close":474,"change":325,"percent_change":235,"volume":1928,"transactions":9,"vwap":474},"2025-09-23",71.83,68400,{"date":1930,"open":1931,"high":1399,"low":1932,"close":1933,"change":82,"percent_change":933,"volume":1934,"transactions":9,"vwap":1933},"2025-09-22",71.38,71.17,71.84,37700,{"date":1936,"open":1363,"high":537,"low":1596,"close":1764,"change":235,"percent_change":1937,"volume":1319,"transactions":9,"vwap":1764},"2025-09-19",-0.44,{"date":1939,"open":1940,"high":456,"low":437,"close":1941,"change":1247,"percent_change":1093,"volume":1942,"transactions":9,"vwap":1941},"2025-09-18",71.34,72.019997,33700,{"date":1944,"open":1648,"high":1555,"low":1582,"close":1945,"change":1937,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-17",71.11,-0.61,26900,{"date":1949,"open":448,"high":458,"low":1589,"close":1648,"change":107,"percent_change":81,"volume":1950,"transactions":9,"vwap":1648},"2025-09-16",29400,{"date":1952,"open":1632,"high":1648,"low":1953,"close":438,"change":82,"percent_change":933,"volume":1954,"transactions":9,"vwap":438},"2025-09-15",71.080002,32300,{"date":1956,"open":1613,"high":1941,"low":1932,"close":1932,"change":717,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1932},"2025-09-12",-1.62,42000,{"date":1960,"open":1582,"high":457,"low":1582,"close":548,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":548},"2025-09-11",1.42,2,46200,{"date":1965,"open":1966,"high":1618,"low":395,"close":641,"change":324,"percent_change":325,"volume":1967,"transactions":9,"vwap":641},"2025-09-10",71.15,48700,{"date":1969,"open":550,"high":550,"low":651,"close":1953,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1953},"2025-09-09",-2.36,-3.21,54600,{"date":1974,"open":1975,"high":1878,"low":1535,"close":1536,"change":1031,"percent_change":577,"volume":1976,"transactions":9,"vwap":1536},"2025-09-08",73.53,26100,{"date":1978,"open":1979,"high":1487,"low":1481,"close":1443,"change":22,"percent_change":1308,"volume":1980,"transactions":9,"vwap":1443},"2025-09-05",73.64,33000,{"date":1982,"open":1902,"high":1803,"low":1902,"close":1844,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1844},"2025-09-04",1.21,1.68,75100,{"date":1987,"open":1372,"high":1765,"low":1470,"close":1941,"change":335,"percent_change":702,"volume":1988,"transactions":9,"vwap":1941},"2025-09-03",36500,{"date":1990,"open":1562,"high":1556,"low":1575,"close":1765,"change":1066,"percent_change":1022,"volume":1991,"transactions":9,"vwap":1765},"2025-09-02",55800,{"date":1993,"open":1994,"high":1878,"low":595,"close":1383,"change":1743,"percent_change":66,"volume":1995,"transactions":9,"vwap":1383},"2025-08-29",73.54,29000,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":1937,"percent_change":2001,"volume":1934,"transactions":9,"vwap":2000},"2025-08-28",73.93,73.18,73.4,-0.6,{"date":2003,"open":2004,"high":2005,"low":1541,"close":2006,"change":127,"percent_change":284,"volume":2007,"transactions":9,"vwap":2006},"2025-08-27",73.36,73.88,73.84,27900,{"date":2009,"open":1422,"high":1536,"low":1754,"close":565,"change":296,"percent_change":933,"volume":2010,"transactions":9,"vwap":565},"2025-08-26",41800,{"date":2012,"open":2005,"high":1524,"low":1999,"close":564,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":564},"2025-08-25",-0.77,-1.04,40500,{"date":2017,"open":473,"high":1502,"low":473,"close":1510,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1510},"2025-08-22",1.65,2.28,32800,{"date":2022,"open":1753,"high":1809,"low":548,"close":548,"change":1148,"percent_change":1066,"volume":2023,"transactions":9,"vwap":548},"2025-08-21",52100,{"date":2025,"open":1345,"high":587,"low":2026,"close":1445,"change":844,"percent_change":306,"volume":2027,"transactions":9,"vwap":1445},"2025-08-20",72.71,30100,{"date":2029,"open":2030,"high":2031,"low":2030,"close":1336,"change":860,"percent_change":255,"volume":1958,"transactions":9,"vwap":1336},"2025-08-19",72.56,73.43,{"date":2033,"open":1458,"high":482,"low":1395,"close":1549,"change":315,"percent_change":1120,"volume":2034,"transactions":9,"vwap":1549},"2025-08-18",36200,{"date":2036,"open":2037,"high":595,"low":492,"close":1465,"change":112,"percent_change":325,"volume":1380,"transactions":9,"vwap":1465},"2025-08-15",72.76,{"date":2039,"open":1877,"high":1877,"low":1395,"close":482,"change":1678,"percent_change":2040,"volume":2041,"transactions":9,"vwap":482},"2025-08-14",-1.2,62200,{"date":2043,"open":2044,"high":574,"low":2045,"close":2046,"change":2047,"percent_change":624,"volume":2048,"transactions":9,"vwap":2046},"2025-08-13",72.61,72.57,73.51,1.05,38500,{"date":2050,"open":2051,"high":594,"low":1328,"close":1465,"change":2052,"percent_change":1078,"volume":2053,"transactions":9,"vwap":1465},"2025-08-12",71.69,1.03,39300,{"date":2055,"open":1648,"high":1643,"low":509,"close":1618,"change":214,"percent_change":948,"volume":2056,"transactions":9,"vwap":1618},"2025-08-11",28200,{"date":2058,"open":475,"high":1625,"low":1673,"close":661,"change":1856,"percent_change":1856,"volume":2059,"transactions":9,"vwap":661},"2025-08-08",29200,{"date":2061,"open":1931,"high":1470,"low":1624,"close":2062,"change":1402,"percent_change":1365,"volume":2063,"transactions":9,"vwap":2062},"2025-08-07",71.48,34900,{"date":2065,"open":1630,"high":2066,"low":1915,"close":1584,"change":948,"percent_change":1261,"volume":2067,"transactions":9,"vwap":1584},"2025-08-06",71.12,41200,{"date":2069,"open":2070,"high":1637,"low":394,"close":1714,"change":1760,"percent_change":408,"volume":2071,"transactions":9,"vwap":1714},"2025-08-05",70.73,32400,{"date":2073,"open":1916,"high":1783,"low":2074,"close":2075,"change":284,"percent_change":1247,"volume":2076,"transactions":9,"vwap":2075},"2025-08-04",70.040001,70.67,60300,{"date":2078,"open":2079,"high":782,"low":1173,"close":2080,"change":1191,"percent_change":1946,"volume":2081,"transactions":9,"vwap":2080},"2025-08-01",70.019997,70.029999,35800,{"date":2083,"open":1167,"high":2066,"low":2084,"close":1160,"change":316,"percent_change":484,"volume":2085,"transactions":9,"vwap":1160},"2025-07-31",70.28,46000,{"date":2087,"open":2088,"high":1642,"low":2089,"close":1788,"change":1743,"percent_change":366,"volume":2090,"transactions":9,"vwap":1788},"2025-07-30",70.82,70.099998,47000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1584,"change":1609,"percent_change":214,"volume":2096,"transactions":9,"vwap":1584},"2025-07-29",70.96,71.040001,70.47,43300,{"date":2098,"open":1597,"high":1597,"low":2099,"close":2100,"change":844,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-28",70.69,70.91,-0.42,35200,{"date":2104,"open":2094,"high":1770,"low":2105,"close":437,"change":1845,"percent_change":127,"volume":1278,"transactions":9,"vwap":437},"2025-07-25",70.75,{"date":2107,"open":1922,"high":2108,"low":2070,"close":1713,"change":578,"percent_change":749,"volume":1963,"transactions":9,"vwap":1713},"2025-07-24",71.29,{"date":2110,"open":2111,"high":1770,"low":2112,"close":2113,"change":484,"percent_change":107,"volume":1610,"transactions":9,"vwap":2113},"2025-07-23",71.24,70.81,70.98,{"date":2115,"open":2116,"high":2093,"low":2117,"close":2112,"change":96,"percent_change":942,"volume":1491,"transactions":9,"vwap":2112},"2025-07-22",70.3,70.050003,{"date":2119,"open":1713,"high":1582,"low":1916,"close":2116,"change":1175,"percent_change":1058,"volume":2120,"transactions":9,"vwap":2116},"2025-07-21",37800,{"date":2122,"open":2123,"high":1672,"low":2124,"close":1161,"change":215,"percent_change":273,"volume":2125,"transactions":9,"vwap":1161},"2025-07-18",71.019997,70.36,22300,{"date":2127,"open":2128,"high":407,"low":2128,"close":2129,"change":1904,"percent_change":1961,"volume":1278,"transactions":9,"vwap":2129},"2025-07-17",69.72,70.79,{"date":2131,"open":1107,"high":630,"low":322,"close":1119,"change":1283,"percent_change":22,"volume":1610,"transactions":9,"vwap":1119},"2025-07-16",{"date":2133,"open":2134,"high":2093,"low":2135,"close":2135,"change":817,"percent_change":2136,"volume":1756,"transactions":9,"vwap":2135},"2025-07-15",70.68,69.62,-1.43,{"date":2138,"open":2139,"high":1584,"low":2140,"close":2141,"change":306,"percent_change":1051,"volume":2142,"transactions":9,"vwap":2141},"2025-07-14",70.66,70.35,70.63,49400,{"date":2144,"open":438,"high":438,"low":2145,"close":2094,"change":2146,"percent_change":1005,"volume":2147,"transactions":9,"vwap":2094},"2025-07-11",70.93,-0.52,25300,{"date":2149,"open":1673,"high":1399,"low":1632,"close":2150,"change":89,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-10",71.56,0.31,27100,{"date":2154,"open":1792,"high":1576,"low":395,"close":1940,"change":933,"percent_change":1760,"volume":2155,"transactions":9,"vwap":1940},"2025-07-09",39400,{"date":2157,"open":2112,"high":1667,"low":2112,"close":1563,"change":1490,"percent_change":346,"volume":2158,"transactions":9,"vwap":1563},"2025-07-08",44900,{"date":2160,"open":2161,"high":1618,"low":2162,"close":2100,"change":852,"percent_change":387,"volume":1692,"transactions":9,"vwap":2100},"2025-07-07",71.16,70.6,{"date":2164,"open":1632,"high":660,"low":1638,"close":2165,"change":2151,"percent_change":204,"volume":2166,"transactions":9,"vwap":2165},"2025-07-03",71.47,24100,{"date":2168,"open":1708,"high":1624,"low":395,"close":2161,"change":604,"percent_change":1542,"volume":2169,"transactions":9,"vwap":2161},"2025-07-02",26000,{"date":2171,"open":2128,"high":474,"low":2128,"close":1945,"change":117,"percent_change":2172,"volume":1384,"transactions":9,"vwap":1945},"2025-07-01",1.72,{"date":2174,"open":2175,"high":1172,"low":374,"close":1179,"change":1542,"percent_change":295,"volume":2176,"transactions":9,"vwap":1179},"2025-06-30",69.95,44400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":791,"change":966,"percent_change":967,"volume":2182,"transactions":9,"vwap":791},"2025-06-27",70.089996,70.23,69.6,32500,{"date":2184,"open":2185,"high":1179,"low":2186,"close":2187,"change":1755,"percent_change":102,"volume":2188,"transactions":9,"vwap":2187},"2025-06-26",69.57,69.53,69.78,66800,{"date":2190,"open":1113,"high":1312,"low":814,"close":822,"change":522,"percent_change":2146,"volume":2085,"transactions":9,"vwap":822},"2025-06-25",{"date":2192,"open":789,"high":1179,"low":270,"close":386,"change":493,"percent_change":1014,"volume":2193,"transactions":9,"vwap":386},"2025-06-24",44700,{"date":2195,"open":242,"high":1108,"low":769,"close":807,"change":122,"percent_change":1210,"volume":2196,"transactions":9,"vwap":807},"2025-06-23",48400,{"date":2198,"open":280,"high":2199,"low":2200,"close":2201,"change":316,"percent_change":1283,"volume":2202,"transactions":9,"vwap":2201},"2025-06-20",68.72,68.050003,68.33,25600,{"date":2204,"open":740,"high":748,"low":242,"close":302,"change":1856,"percent_change":1856,"volume":2205,"transactions":9,"vwap":302},"2025-06-18",33400,{"date":2207,"open":2208,"high":272,"low":716,"close":2209,"change":1005,"percent_change":531,"volume":2210,"transactions":9,"vwap":2209},"2025-06-17",68.5,68.2,45800,{"date":2212,"open":669,"high":813,"low":261,"close":2213,"change":983,"percent_change":2214,"volume":1874,"transactions":9,"vwap":2213},"2025-06-16",68.93,0.76,{"date":2216,"open":363,"high":2217,"low":294,"close":221,"change":1564,"percent_change":2218,"volume":2056,"transactions":9,"vwap":221},"2025-06-13",69.17,-1.44,{"date":2220,"open":1063,"high":2221,"low":765,"close":822,"change":1526,"percent_change":1609,"volume":2222,"transactions":9,"vwap":822},"2025-06-12",69.56,24200,{"date":2224,"open":642,"high":1172,"low":1109,"close":2225,"change":225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-06-11",69.44,-0.69,31200,{"date":2229,"open":2230,"high":1172,"low":823,"close":2231,"change":2232,"percent_change":860,"volume":2233,"transactions":9,"vwap":2231},"2025-06-10",69.46,69.92,0.41,28400,{"date":2235,"open":373,"high":2175,"low":821,"close":2236,"change":933,"percent_change":1821,"volume":2237,"transactions":9,"vwap":2236},"2025-06-09",69.51,26700,{"date":2239,"open":2240,"high":2240,"low":2217,"close":2241,"change":1856,"percent_change":1856,"volume":2242,"transactions":9,"vwap":2241},"2025-06-06",69.88,69.31,30600,{"date":2244,"open":2221,"high":2221,"low":283,"close":823,"change":577,"percent_change":578,"volume":1846,"transactions":9,"vwap":823},"2025-06-05",{"date":2246,"open":1183,"high":1113,"low":814,"close":2247,"change":1031,"percent_change":577,"volume":2248,"transactions":9,"vwap":2247},"2025-06-04",69.37,82700,{"date":2250,"open":304,"high":373,"low":304,"close":1174,"change":1438,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1174},"2025-06-03",2.83,110100,{"date":2254,"open":834,"high":834,"low":841,"close":1265,"change":476,"percent_change":2255,"volume":1460,"transactions":9,"vwap":1265},"2025-06-02",-0.79,{"date":2257,"open":1076,"high":294,"low":698,"close":2200,"change":577,"percent_change":578,"volume":1745,"transactions":9,"vwap":2200},"2025-05-30",{"date":2259,"open":775,"high":304,"low":2260,"close":189,"change":1821,"percent_change":692,"volume":1911,"transactions":9,"vwap":189},"2025-05-29",67.57,{"date":2262,"open":748,"high":748,"low":213,"close":224,"change":1482,"percent_change":2263,"volume":1425,"transactions":9,"vwap":224},"2025-05-28",-1.32,{"date":2265,"open":1064,"high":748,"low":1273,"close":2266,"change":2267,"percent_change":2268,"volume":2081,"transactions":9,"vwap":2266},"2025-05-27",68.74,1.4,2.08,{"date":2270,"open":2271,"high":1265,"low":2272,"close":1082,"change":335,"percent_change":1359,"volume":2273,"transactions":9,"vwap":1082},"2025-05-23",66.84,66.7,36300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":596,"percent_change":1619,"volume":1733,"transactions":9,"vwap":2279},"2025-05-22",67.38,67.85,67.17,67.52,{"date":2281,"open":222,"high":271,"low":691,"close":2282,"change":727,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-21",67.67,-1.87,50700,{"date":2286,"open":2287,"high":1725,"low":272,"close":2288,"change":596,"percent_change":1619,"volume":2289,"transactions":9,"vwap":2288},"2025-05-20",68.97,68.96,116200,{"date":2291,"open":2292,"high":821,"low":352,"close":281,"change":596,"percent_change":1619,"volume":1720,"transactions":9,"vwap":281},"2025-05-19",68.62,{"date":2294,"open":234,"high":1166,"low":304,"close":1166,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1166},"2025-05-16",1.08,1.58,37200,{"date":2299,"open":2300,"high":1075,"low":2301,"close":2302,"change":1247,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-05-15",67.18,67.099998,68.18,1.35,38800,{"date":2306,"open":2307,"high":2307,"low":876,"close":1282,"change":1022,"percent_change":2308,"volume":1419,"transactions":9,"vwap":1282},"2025-05-14",68.19,-1.35,{"date":2310,"open":2311,"high":2312,"low":2302,"close":2307,"change":577,"percent_change":578,"volume":2313,"transactions":9,"vwap":2307},"2025-05-13",68.36,68.51,51900,{"date":2315,"open":302,"high":833,"low":2316,"close":199,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":199},"2025-05-12",67.72,1.56,2.34,44200,{"date":2321,"open":2322,"high":1281,"low":842,"close":2272,"change":948,"percent_change":949,"volume":2323,"transactions":9,"vwap":2272},"2025-05-09",66.87,25800,{"date":2325,"open":2326,"high":1272,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-05-08",65.95,66.78,1.37,2.09,47400,{"date":2332,"open":959,"high":2326,"low":1036,"close":982,"change":596,"percent_change":325,"volume":1104,"transactions":9,"vwap":982},"2025-05-07",{"date":2334,"open":959,"high":2335,"low":2336,"close":2337,"change":1066,"percent_change":817,"volume":2273,"transactions":9,"vwap":2337},"2025-05-06",66.16,65.48,65.56,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":750,"percent_change":844,"volume":2343,"transactions":9,"vwap":2342},"2025-05-05",66.019997,66.73,66.23,55000,{"date":2345,"open":2346,"high":882,"low":1035,"close":2347,"change":2295,"percent_change":2018,"volume":2348,"transactions":9,"vwap":2347},"2025-05-02",66.099998,66.43,64600,{"date":2350,"open":1222,"high":2351,"low":2352,"close":1037,"change":2353,"percent_change":460,"volume":2354,"transactions":9,"vwap":1037},"2025-05-01",65.83,64.96,0.02,107600,{"date":2356,"open":2357,"high":980,"low":2358,"close":2359,"change":408,"percent_change":357,"volume":2360,"transactions":9,"vwap":2359},"2025-04-30",64.26,63.79,65.33,26500,{"date":2362,"open":2363,"high":2364,"low":1004,"close":2365,"change":1585,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-04-29",64.45,65.07,64.93,1.01,42700,{"date":2369,"open":2370,"high":1001,"low":128,"close":2371,"change":2353,"percent_change":460,"volume":1995,"transactions":9,"vwap":2371},"2025-04-28",64.22,64.28,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2357,"change":541,"percent_change":703,"volume":1278,"transactions":9,"vwap":2357},"2025-04-25",64.18,64.39,63.73,{"date":182,"open":2378,"high":2379,"low":178,"close":1010,"change":1210,"percent_change":2329,"volume":2380,"transactions":9,"vwap":1010},63.18,64.53,53800]