[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REG":3,"homepage-market-summary":35,"stock-historical-REG":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"REG","2026-10-08",{"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},"Regency Centers Corporation","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Regency Centers is one of the largest shopping center-focused retail REITs. The company's portfolio includes an interest in 482 properties, which includes over 58 million square feet of retail space following the completion of the Urstadt Biddle acquisition in August 2023. The portfolio is geographically diversified with 22 regional offices and no single market representing more than 12% of total company net operating income. Regency's retail portfolio is primarily composed of grocery-anchored centers, with 80% of properties featuring a grocery anchor and grocery stores representing 20% of annual base rent.","507","Jacksonville, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2655,3.02,"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},71.48,71.02,71.59,70.38,70.8,0.68,0.96,1637696.961375,26753,71.1586,83.66,66.86,1329429.3080094603,27.5,8290,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"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","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":79},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":79},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":79},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":79},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":137,"price":138,"is_up":79},"Industrials","XLI",0.33,168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":79},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":79},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":79},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":79},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":30,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},1266267,462187587.618384,-0.49,"2025-04-28",[190,191,200,210,221,232,243,254,265,276,285,295,306,317,324,335,344,354,364,374,385,394,404,412,421,432,442,453,464,474,483,493,504,515,523,532,543,554,562,572,582,590,599,610,620,631,641,651,660,670,679,689,700,708,718,729,738,749,760,768,776,783,792,801,809,817,823,831,840,847,854,862,869,877,884,893,902,909,914,923,928,935,943,950,958,965,973,981,988,993,1000,1007,1015,1022,1028,1034,1042,1051,1059,1065,1072,1079,1085,1092,1096,1102,1108,1116,1123,1130,1135,1141,1148,1156,1163,1168,1175,1181,1188,1195,1199,1205,1210,1214,1223,1229,1235,1239,1245,1250,1256,1262,1267,1271,1278,1285,1291,1298,1304,1309,1316,1320,1327,1334,1341,1345,1352,1358,1362,1366,1372,1376,1382,1387,1391,1396,1403,1408,1414,1422,1427,1433,1439,1446,1452,1459,1464,1469,1474,1480,1486,1494,1502,1509,1515,1522,1530,1536,1543,1550,1557,1563,1570,1578,1585,1592,1599,1605,1612,1619,1625,1633,1640,1647,1654,1659,1665,1672,1677,1683,1692,1699,1706,1711,1719,1727,1732,1737,1743,1748,1755,1761,1769,1777,1784,1792,1799,1805,1809,1816,1823,1829,1838,1842,1847,1851,1855,1860,1867,1874,1878,1885,1889,1893,1899,1904,1911,1917,1924,1930,1935,1938,1945,1952,1959,1963,1969,1976,1982,1988,1995,2000,2006,2011,2016,2022,2027,2032,2038,2044,2049,2053,2058,2063,2068,2075,2080,2085,2089,2095,2101,2105,2108,2113,2116,2123,2131,2137,2143,2146,2150,2155,2160,2165,2169,2172,2175,2181,2187,2193,2198,2203,2206,2210,2214,2217,2223,2229,2236,2241,2245,2250,2256,2260,2263,2268,2271,2277,2282,2287,2292,2298,2303,2305,2310,2315,2320,2324,2328,2334,2337,2341,2345,2349,2354,2360,2363,2367,2371,2375,2378,2383,2387,2391,2396,2400,2404,2408,2411,2414,2417,2422,2425,2427,2432,2437,2440,2444,2448,2453,2458,2463,2468,2474,2481,2487,2493,2498,2503,2506,2510,2513,2516,2519,2524],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":45,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},71.42,71.55,70.76,-0.62,-0.87,1319762.768909,24233,70.9727,{"date":201,"open":202,"high":203,"low":204,"close":192,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",71.23,71.86,71.07,0.09,0.13,1129584.537823,22509,71.4063,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",71.66,71.67,70.855,71.33,-0.27,-0.38,1517726.00362,20762,71.399,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",72.05,72.5,71.45,71.6,-0.2,-0.28,1138406.501795,21436,71.6925,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",71.62,71.96,70.93,71.8,-0.08,-0.11,1117808.510907,21256,71.6965,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",73.11,73.16,71.85,71.88,-0.78,-1.07,1234772.389204,19928,72.034,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",73.14,73.48,72.3701,72.66,-0.67,-0.91,1004073.660633,20898,72.6995,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",73.3,73.58,72.855,73.33,0.1,0.14,1024921.395313,22286,73.2953,{"date":277,"open":278,"high":270,"low":279,"close":280,"change":122,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",73.2,72.19,73.23,0.43,1084774.48715,18804,72.924,{"date":286,"open":287,"high":280,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",72.94,72.56,72.92,0.19,0.26,1471902.402672,22309,72.9129,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",73.24,73.54,72.68,72.73,-0.8,-1.09,1690110.779357,23097,72.9892,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",73.18,73.67,72.86,73.53,0.61,0.84,1469629.834015,22394,73.3831,{"date":318,"open":278,"high":267,"low":319,"close":289,"change":179,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",72.445,-0.04,1345887.381368,19802,72.9134,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",72.85,73.32,72.34,72.95,-0.17,-0.23,2440716.232926,19456,72.9883,{"date":336,"open":337,"high":298,"low":338,"close":339,"change":340,"percent_change":152,"volume":341,"transactions":342,"vwap":343},"2026-09-17",73.37,72.745,73.12,-0.14,1424820.16214,21714,73.1377,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":250,"volume":351,"transactions":352,"vwap":353},"2026-09-16",74.01,74.53,72.54,73.26,-0.79,1444687.91764,24872,73.3408,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",74.48,73.76,74.05,-0.48,-0.64,1077960.528613,21954,74.0347,{"date":365,"open":366,"high":367,"low":368,"close":347,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",74.91,75.825,74.29,-0.09,-0.12,1224897.862425,21659,74.6084,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",75.05,75.16,74.33,74.62,-0.69,-0.92,1860108.441307,20444,74.5985,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":179,"percent_change":320,"volume":391,"transactions":392,"vwap":393},"2026-09-10",75.43,75.83,74.81,75.31,1729615.863992,26746,75.1863,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":249,"volume":401,"transactions":402,"vwap":403},"2026-09-09",75.93,76.25,75.145,75.34,-0.59,1330484.418396,23934,75.462,{"date":405,"open":377,"high":406,"low":407,"close":396,"change":408,"percent_change":112,"volume":409,"transactions":410,"vwap":411},"2026-09-08",76.17,75.12,0.67,1324758.716788,24660,75.9056,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":58,"percent_change":196,"volume":418,"transactions":419,"vwap":420},"2026-09-04",75.4,76.27,75.23,75.26,884123.990846,16045,75.5347,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",76.32,76.54,75.72,75.92,0.11,0.15,1326701.307194,18880,75.9128,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",76.44,75.52,75.81,-0.25,-0.33,1023770.538685,20362,75.8206,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",75.13,76.07,75.02,76.06,1.29,1.73,1490919.813977,26498,75.7812,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",75.5,75.6,74.64,74.77,-0.75,-0.99,1781127.798773,19094,74.8397,{"date":465,"open":466,"high":467,"low":468,"close":435,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",75.46,75.82,75.01,0.06,0.08,847943.135364,15227,75.568,{"date":475,"open":476,"high":477,"low":478,"close":466,"change":381,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",75.66,75.8764,75.38,-1.2,654373.159045,15609,75.55,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",76.89,76.335,76.38,-0.34,-0.44,762760.087979,16307,76.4913,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",76.81,77.145,76.29,76.72,0.03,0.04,670832.852632,15546,76.7176,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",76.49,77.085,76.31,76.69,0.63,0.83,836229.06463,20413,76.6093,{"date":516,"open":495,"high":517,"low":518,"close":447,"change":519,"percent_change":400,"volume":520,"transactions":521,"vwap":522},"2026-08-21",77.18,75.78,-0.45,1114688.691107,20249,76.0999,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":427,"percent_change":272,"volume":529,"transactions":530,"vwap":531},"2026-08-20",76.15,77.055,76.1025,76.51,1020698.63227,20412,76.6087,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",76.41,76.485,75.8675,76.4,0.21,0.28,1215466.417441,18701,76.2799,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",76.85,76.975,76.01,76.19,-0.18,-0.24,1175756.168667,20163,76.2335,{"date":555,"open":506,"high":556,"low":557,"close":558,"change":488,"percent_change":489,"volume":559,"transactions":560,"vwap":561},"2026-08-17",76.58,76,76.37,730840.17045,16214,76.2915,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":227,"volume":569,"transactions":570,"vwap":571},"2026-08-14",76.88,77.22,76.64,76.71,-0.15,645119.004675,15567,76.7927,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":94,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",76.02,77.01,75.9,76.86,1.48,1213323.014012,19270,76.6936,{"date":583,"open":467,"high":584,"low":585,"close":586,"change":238,"percent_change":239,"volume":587,"transactions":588,"vwap":589},"2026-08-12",76.08,75.51,75.74,881912.067594,17955,75.7522,{"date":591,"open":592,"high":593,"low":594,"close":467,"change":595,"percent_change":217,"volume":596,"transactions":597,"vwap":598},"2026-08-11",75.96,76.3299,75.35,-0.29,1098789.361744,23371,75.8684,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",77,77.28,75.7,76.11,-1.01,-1.31,1255903.152125,19240,76.0968,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":538,"volume":617,"transactions":618,"vwap":619},"2026-08-07",76.93,77.64,76.04,77.12,0.16,1562385.654007,27272,77.1075,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",79.73,80.7,76.905,76.96,-2.11,-2.67,2548907.111903,32974,77.6303,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":519,"volume":638,"transactions":639,"vwap":640},"2026-08-05",79.45,79.54,78.65,79.07,-0.36,1381667.97379,23686,79.0258,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":196,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",79.55,79.8799,78.36,79.43,-1.08,1897468.80839,31781,79.4727,{"date":652,"open":653,"high":654,"low":633,"close":655,"change":656,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",80.34,80.8137,80.3,0.01,1627409.636924,25637,80.0354,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":369,"volume":667,"transactions":668,"vwap":669},"2026-07-31",80.21,81.26,79.935,80.29,-0.07,1323389.466983,28825,80.3404,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":459,"percent_change":381,"volume":676,"transactions":677,"vwap":678},"2026-07-30",80.04,81.14,79.68,80.36,1653181.832202,30201,80.2524,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":272,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",81.07,81.44,80.53,81.11,0.17,1800696.908018,34278,80.9311,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",82.79,83.01,80.855,80.97,-1.37,-1.66,1606369.733845,28544,81.5654,{"date":701,"open":702,"high":692,"low":702,"close":703,"change":290,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",81.99,82.34,0.23,1033190.01549,24935,82.4698,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",81.2,82.24,82.15,0.97,1.19,1635481.62099,30559,81.8511,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",82.44,82.7,81.01,81.18,-1.04,-1.26,1449138.467263,26951,81.4939,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":206,"percent_change":616,"volume":735,"transactions":736,"vwap":737},"2026-07-22",82.41,82.7667,81.79,82.22,1152216.315398,20705,82.116,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",82.04,82.36,81.525,82.09,-0.05,-0.06,1223414.011921,21797,82.0073,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",82.51,83.09,81.955,82.14,-0.54,-0.65,1355081.873682,24973,82.3176,{"date":761,"open":762,"high":30,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",83.059998,81.66,82.68,0.3,0.36,1441900,{"date":769,"open":665,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",82.43,79.85,82.38,2.39,2.99,1460200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":488,"percent_change":164,"volume":782,"transactions":9,"vwap":781},"2026-07-15",80.46,81.059998,79.78,79.99,1204600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",80.25,80.98,80.18,80.33,0.39,0.49,1028200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",79.9,80.8,79.75,79.94,0.32,0.4,958600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":704,"volume":808,"transactions":9,"vwap":806},"2026-07-10",79.56,79.82,78.84,79.62,0.18,1220700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":228,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-09",79.91,80.089996,79.29,79.44,-0.35,1147800,{"date":818,"open":819,"high":819,"low":803,"close":820,"change":821,"percent_change":725,"volume":822,"transactions":9,"vwap":820},"2026-07-08",80.71,79.72,-1.02,948300,{"date":824,"open":665,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",81.77,80.12,80.74,0.9,1.13,1014700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",80.66,80.82,79.76,79.84,-1.12,-1.38,1361200,{"date":841,"open":811,"high":694,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",79.53,80.96,1.59,2,1246100,{"date":848,"open":836,"high":849,"low":636,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",80.15,79.37,-0.37,-0.46,1701100,{"date":855,"open":827,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",80.75,79.66,79.74,-1.56,-1.92,1519800,{"date":863,"open":864,"high":865,"low":819,"close":866,"change":867,"percent_change":195,"volume":868,"transactions":9,"vwap":866},"2026-06-29",81.81,81.87,81.3,-0.51,1306900,{"date":870,"open":871,"high":872,"low":873,"close":864,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":864},"2026-06-26",80.92,81.93,80.45,1.56,1.94,2671400,{"date":878,"open":858,"high":879,"low":880,"close":785,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":785},"2026-06-25",80.62,79.35,0.38,0.48,1454500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",79.099998,80.16,78.94,79.87,1.2,1.53,1877700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",77.79,78.81,77.76,78.67,1.31,1.69,1275800,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":882,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-22",76.75,77.62,77.36,0.62,1384500,{"date":910,"open":911,"high":911,"low":509,"close":564,"change":187,"percent_change":912,"volume":913,"transactions":9,"vwap":564},"2026-06-18",77.83,-0.63,1669600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",78.9,78.93,77.019997,77.37,-1.53,-1.94,2236000,{"date":924,"open":925,"high":780,"low":926,"close":916,"change":637,"percent_change":519,"volume":927,"transactions":9,"vwap":916},"2026-06-16",79.58,78.59,1302300,{"date":929,"open":930,"high":787,"low":931,"close":932,"change":821,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-15",79.96,78.88,79.26,-1.27,2294900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":867,"volume":942,"transactions":9,"vwap":940},"2026-06-12",80.47,81.040001,79.95,80.28,-0.41,1370900,{"date":944,"open":945,"high":946,"low":683,"close":947,"change":142,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-11",80.56,81.4,80.69,0.74,1664700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":147,"volume":957,"transactions":9,"vwap":955},"2026-06-10",79.83,80.72,79.42,80.099998,0.55,1650600,{"date":959,"open":960,"high":804,"low":961,"close":643,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":643},"2026-06-09",78.059998,77.9,1.99,2.57,2582400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":51,"volume":972,"transactions":9,"vwap":970},"2026-06-08",77.68,78.66,77.21,77.56,-0.16,1866400,{"date":974,"open":567,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",78.099998,76.43,77.72,1.04,1.36,1581300,{"date":982,"open":983,"high":984,"low":557,"close":985,"change":986,"percent_change":882,"volume":987,"transactions":9,"vwap":985},"2026-06-04",77.24,77.44,76.68,0.37,1302800,{"date":989,"open":990,"high":991,"low":990,"close":508,"change":539,"percent_change":986,"volume":992,"transactions":9,"vwap":508},"2026-06-03",75.63,76.7,1332600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":239,"percent_change":340,"volume":999,"transactions":9,"vwap":998},"2026-06-02",76.14,76.45,75.84,76.029999,1451000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":995,"change":1005,"percent_change":859,"volume":1006,"transactions":9,"vwap":995},"2026-06-01",77.040001,77.25,76.12,-1.21,1199500,{"date":1008,"open":1009,"high":1010,"low":615,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",77.97,78.35,77.35,-1.17,-1.49,3094900,{"date":1016,"open":805,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":755,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",78.86,78.2,78.52,-0.43,1241600,{"date":1023,"open":1024,"high":643,"low":1025,"close":1026,"change":320,"percent_change":744,"volume":1027,"transactions":9,"vwap":1026},"2026-05-27",79.32,78.85,78.95,1172600,{"date":1029,"open":1025,"high":1030,"low":1031,"close":1032,"change":428,"percent_change":290,"volume":1033,"transactions":9,"vwap":1032},"2026-05-26",79.31,78.61,78.99,1007400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":805,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":805},"2026-05-22",78.19,79.059998,78.14,0.5,0.64,996900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",77.51,78.41,76.82,78.34,0.6,0.77,1290100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":799,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-20",77.47,78.23,77.26,77.74,0.52,1151400,{"date":1060,"open":919,"high":1061,"low":1062,"close":1063,"change":656,"percent_change":656,"volume":1064,"transactions":9,"vwap":1063},"2026-05-19",77.59,76.9,77.34,1313900,{"date":1066,"open":423,"high":1067,"low":423,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",77.55,77.33,1.27,1.67,949800,{"date":1073,"open":1074,"high":577,"low":1075,"close":1076,"change":1077,"percent_change":837,"volume":1078,"transactions":9,"vwap":1076},"2026-05-15",76.78,75.87,76.059998,-0.86,1002900,{"date":1080,"open":1081,"high":1067,"low":567,"close":1082,"change":1083,"percent_change":137,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",77.07,76.92,0.25,1140600,{"date":1086,"open":1087,"high":1088,"low":976,"close":1089,"change":1090,"percent_change":1005,"volume":1091,"transactions":9,"vwap":1089},"2026-05-13",77.13,77.32,76.67,-0.94,1295100,{"date":1093,"open":1038,"high":1038,"low":1087,"close":1094,"change":239,"percent_change":340,"volume":1095,"transactions":9,"vwap":1094},"2026-05-12",77.61,1354900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":977,"change":206,"percent_change":685,"volume":1101,"transactions":9,"vwap":977},"2026-05-11",77.84,78.13,76.98,1393200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1061,"change":216,"percent_change":815,"volume":1107,"transactions":9,"vwap":1061},"2026-05-08",77.91,78.010002,77.49,1689200,{"date":1109,"open":1110,"high":1111,"low":1053,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",78.7,79.040001,77.86,-1.22,-1.54,2779000,{"date":1117,"open":1118,"high":1119,"low":805,"close":1120,"change":290,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-06",79.16,79.52,79.080002,0.24,1265700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":272,"percent_change":807,"volume":1129,"transactions":9,"vwap":1128},"2026-05-05",78.87,79.28,78.51,78.89,1260800,{"date":1131,"open":1132,"high":813,"low":1105,"close":1133,"change":271,"percent_change":206,"volume":1134,"transactions":9,"vwap":1133},"2026-05-04",78.11,78.75,1784500,{"date":1136,"open":961,"high":1137,"low":1055,"close":635,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":635},"2026-05-01",78.77,0.8,1.03,1842200,{"date":1142,"open":1143,"high":643,"low":1144,"close":1145,"change":920,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",78.089996,77.42,77.85,-1.93,3195600,{"date":1149,"open":796,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",80.38,78.78,79.38,-0.93,-1.16,1549100,{"date":1157,"open":1158,"high":953,"low":1159,"close":1160,"change":766,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",80.68,79.88,80.31,0.45,1737700,{"date":1164,"open":778,"high":1165,"low":804,"close":939,"change":550,"percent_change":1166,"volume":1167,"transactions":9,"vwap":939},"2026-04-27",80.58,-0.3,1327700,{"date":1169,"open":1158,"high":1170,"low":781,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-24",81.019997,80.19,-0.55,-0.68,1016200,{"date":1176,"open":814,"high":1177,"low":813,"close":827,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":827},"2026-04-23",80.89,1.74,2.2,1285200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":605,"percent_change":725,"volume":1187,"transactions":9,"vwap":1186},"2026-04-22",80.14,80.4,78.47,79,1352900,{"date":1189,"open":1190,"high":1191,"low":1159,"close":1192,"change":1193,"percent_change":695,"volume":1194,"transactions":9,"vwap":1192},"2026-04-21",81.12,81.52,80.010002,-1.11,1273100,{"date":1196,"open":1197,"high":763,"low":1158,"close":1190,"change":290,"percent_change":704,"volume":1198,"transactions":9,"vwap":1190},"2026-04-20",80.93,1303100,{"date":1200,"open":1201,"high":673,"low":634,"close":1197,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1197},"2026-04-17",79.65,1.28,1.61,1453600,{"date":1206,"open":1119,"high":1207,"low":1208,"close":1201,"change":206,"percent_change":616,"volume":1209,"transactions":9,"vwap":1201},"2026-04-16",79.92,79.33,1303300,{"date":1211,"open":814,"high":1212,"low":1120,"close":1119,"change":744,"percent_change":745,"volume":1213,"transactions":9,"vwap":1119},"2026-04-15",79.61,1379200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-14",78.15,79.67,78.07,79.57,1.24,1.58,1246600,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":666,"percent_change":369,"volume":1228,"transactions":9,"vwap":1227},"2026-04-13",78.39,77.66,78.33,1267000,{"date":1230,"open":1018,"high":916,"low":1231,"close":1232,"change":1233,"percent_change":469,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",77.87,78.4,0.05,1475400,{"date":1236,"open":1237,"high":1032,"low":970,"close":1010,"change":790,"percent_change":510,"volume":1238,"transactions":9,"vwap":1010},"2026-04-09",77.7,1206600,{"date":1240,"open":1145,"high":1241,"low":1242,"close":1112,"change":1243,"percent_change":147,"volume":1244,"transactions":9,"vwap":1112},"2026-04-08",78.12,77.17,0.53,1945000,{"date":1246,"open":996,"high":1067,"low":996,"close":1068,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1068},"2026-04-07",0.7,0.91,1144500,{"date":1251,"open":1252,"high":1253,"low":534,"close":1254,"change":815,"percent_change":519,"volume":1255,"transactions":9,"vwap":1254},"2026-04-06",76.94,77.15,76.63,936500,{"date":1257,"open":604,"high":1068,"low":1258,"close":1100,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1100},"2026-04-02",75.69,0.87,1.14,1994400,{"date":1263,"open":1264,"high":1265,"low":478,"close":604,"change":1161,"percent_change":142,"volume":1266,"transactions":9,"vwap":604},"2026-04-01",75.49,76.5,1272200,{"date":1268,"open":1269,"high":1087,"low":458,"close":476,"change":1049,"percent_change":1139,"volume":1270,"transactions":9,"vwap":476},"2026-03-31",75.97,1610600,{"date":1272,"open":1273,"high":1274,"low":356,"close":1275,"change":142,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-30",74.6,75.56,74.89,0.79,994900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":666,"percent_change":369,"volume":1284,"transactions":9,"vwap":1283},"2026-03-27",74.45,75.050003,73.97,74.3,904500,{"date":1286,"open":1287,"high":377,"low":1288,"close":1289,"change":745,"percent_change":238,"volume":1290,"transactions":9,"vwap":1289},"2026-03-26",74.35,74.21,74.37,777900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":568,"percent_change":227,"volume":1297,"transactions":9,"vwap":1296},"2026-03-25",74.63,74.97,73.91,74.43,1045800,{"date":1299,"open":378,"high":1300,"low":1301,"close":1302,"change":666,"percent_change":369,"volume":1303,"transactions":9,"vwap":1302},"2026-03-24",75.39,74.029999,74.58,1194800,{"date":1305,"open":548,"high":1306,"low":1302,"close":1307,"change":43,"percent_change":595,"volume":1308,"transactions":9,"vwap":1307},"2026-03-23",76.34,74.65,1525900,{"date":1310,"open":509,"high":1311,"low":1280,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-20",76.73,74.87,-1.82,-2.37,5597400,{"date":1317,"open":534,"high":545,"low":1004,"close":509,"change":1318,"percent_change":881,"volume":1319,"transactions":9,"vwap":509},"2026-03-19",0.29,939600,{"date":1321,"open":919,"high":1322,"low":1323,"close":537,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":537},"2026-03-18",77.54,76.36,-0.97,-1.25,1137600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":919,"change":1332,"percent_change":179,"volume":1333,"transactions":9,"vwap":919},"2026-03-17",77.73,78,77.31,-0.02,801700,{"date":1335,"open":1011,"high":1336,"low":601,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-16",77.93,77.39,0.81,1.06,674700,{"date":1342,"open":984,"high":1226,"low":1343,"close":556,"change":499,"percent_change":500,"volume":1344,"transactions":9,"vwap":556},"2026-03-13",76.39,743300,{"date":1346,"open":1347,"high":1348,"low":434,"close":1349,"change":837,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-12",77.3,77.71,76.55,-1.44,1738600,{"date":1353,"open":1354,"high":1237,"low":1355,"close":1356,"change":187,"percent_change":912,"volume":1357,"transactions":9,"vwap":1356},"2026-03-11",77.029999,75.42,77.67,1023200,{"date":1359,"open":1360,"high":931,"low":1067,"close":1360,"change":666,"percent_change":369,"volume":1361,"transactions":9,"vwap":1360},"2026-03-10",78.16,1039300,{"date":1363,"open":975,"high":1031,"low":1364,"close":1054,"change":1020,"percent_change":1172,"volume":1365,"transactions":9,"vwap":1054},"2026-03-09",76.66,1292300,{"date":1367,"open":1031,"high":1368,"low":1369,"close":968,"change":756,"percent_change":1370,"volume":1371,"transactions":9,"vwap":968},"2026-03-06",78.79,77.92,-0.82,962700,{"date":1373,"open":805,"high":634,"low":1374,"close":1030,"change":595,"percent_change":637,"volume":1375,"transactions":9,"vwap":1030},"2026-03-05",78.46,1141800,{"date":1377,"open":1378,"high":1379,"low":1151,"close":1380,"change":971,"percent_change":227,"volume":1381,"transactions":9,"vwap":1380},"2026-03-04",79.4,79.8,79.6,1586700,{"date":1383,"open":1384,"high":1159,"low":1356,"close":835,"change":1385,"percent_change":539,"volume":1386,"transactions":9,"vwap":835},"2026-03-03",78.92,0.22,1226700,{"date":1388,"open":1133,"high":794,"low":1132,"close":634,"change":1389,"percent_change":25,"volume":1390,"transactions":9,"vwap":634},"2026-03-02",0.54,1460900,{"date":1392,"open":1393,"high":1120,"low":1393,"close":1186,"change":1394,"percent_change":948,"volume":1395,"transactions":9,"vwap":1186},"2026-02-27",78.050003,0.58,2420500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":790,"percent_change":510,"volume":1402,"transactions":9,"vwap":1401},"2026-02-26",78.080002,78.69,77.82,78.42,1099200,{"date":1404,"open":1063,"high":1218,"low":509,"close":1336,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1336},"2026-02-25",0.66,0.85,1146600,{"date":1409,"open":1410,"high":1411,"low":495,"close":1412,"change":867,"percent_change":58,"volume":1413,"transactions":9,"vwap":1412},"2026-02-24",77.89,78.040001,77.27,1166400,{"date":1415,"open":1252,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-23",78.25,76.83,77.78,0.93,1.21,1191500,{"date":1423,"open":1424,"high":577,"low":990,"close":545,"change":978,"percent_change":1425,"volume":1426,"transactions":9,"vwap":545},"2026-02-20",76.13,1.37,923800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":436,"change":205,"percent_change":174,"volume":1432,"transactions":9,"vwap":436},"2026-02-19",75.48,76.22,74.72,692900,{"date":1434,"open":498,"high":1252,"low":1435,"close":425,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":425},"2026-02-18",75.53,-1.47,-1.9,1129700,{"date":1440,"open":498,"high":1063,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-17",75.73,77.19,1.01,1.33,1272800,{"date":1447,"open":1075,"high":1448,"low":1449,"close":1450,"change":956,"percent_change":157,"volume":1451,"transactions":9,"vwap":1450},"2026-02-13",76.53,75.59,76.18,1005100,{"date":1453,"open":1454,"high":1455,"low":456,"close":990,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":990},"2026-02-12",77.11,77.38,-0.84,-1.1,2169100,{"date":1460,"open":1242,"high":1242,"low":1435,"close":1461,"change":1462,"percent_change":249,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",76.47,-0.6,1358300,{"date":1465,"open":1466,"high":1337,"low":1467,"close":1081,"change":1443,"percent_change":1444,"volume":1468,"transactions":9,"vwap":1081},"2026-02-10",76.35,76.28,1256600,{"date":1470,"open":1471,"high":397,"low":1472,"close":1076,"change":313,"percent_change":94,"volume":1473,"transactions":9,"vwap":1076},"2026-02-09",75.15,74.68,1398400,{"date":1475,"open":1424,"high":1466,"low":1476,"close":1477,"change":1478,"percent_change":488,"volume":1479,"transactions":9,"vwap":1477},"2026-02-06",74.019997,75.22,-0.26,2235100,{"date":1481,"open":1482,"high":603,"low":1476,"close":1429,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1429},"2026-02-05",74.57,1.23,1.66,1729800,{"date":1487,"open":1488,"high":1489,"low":300,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-04",72.99,74.96,74.25,1.76,2.43,1781400,{"date":1495,"open":235,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-03",72.82,71.73,72.49,0.51,0.71,1405600,{"date":1503,"open":287,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1113,"volume":1508,"transactions":9,"vwap":1506},"2026-02-02",73.43,71.9,71.98,-0.89,1470400,{"date":1510,"open":1506,"high":1511,"low":1512,"close":1513,"change":112,"percent_change":1220,"volume":1514,"transactions":9,"vwap":1513},"2026-01-30",73.07,71.15,72.87,1261800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1506,"change":891,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1506},"2026-01-29",70.87,72.17,70.15,2.17,1289700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1456,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",71.29,71.61,70.19,70.45,-1.18,1196700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1524,"change":656,"percent_change":656,"volume":1535,"transactions":9,"vwap":1524},"2026-01-27",71.34,71.47,70.75,1334600,{"date":1537,"open":1538,"high":213,"low":1539,"close":1540,"change":272,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-26",71.31,70.5,71.28,0.2,1537300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":539,"percent_change":799,"volume":1549,"transactions":9,"vwap":1548},"2026-01-23",70.77,71.24,70.22,71.14,895100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":971,"percent_change":331,"volume":1556,"transactions":9,"vwap":1555},"2026-01-22",71.029999,72.13,70.64,70.86,1962200,{"date":1558,"open":1552,"high":1559,"low":1560,"close":1561,"change":790,"percent_change":147,"volume":1562,"transactions":9,"vwap":1561},"2026-01-21",71.18,70.050003,71.019997,1612500,{"date":1564,"open":1565,"high":1566,"low":1547,"close":1567,"change":1090,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-20",71.4,71.51,70.53,-1.32,1853500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1533,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1533},"2026-01-16",69.61,71.64,69.48,1.62,2.32,1472100,{"date":1579,"open":1580,"high":1534,"low":1581,"close":1582,"change":666,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-15",70.14,69.79,69.85,-0.1,1015100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":320,"percent_change":745,"volume":1591,"transactions":9,"vwap":1590},"2026-01-14",69.9,70.32,69.34,69.92,959600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":331,"percent_change":438,"volume":1598,"transactions":9,"vwap":1597},"2026-01-13",70.18,70.43,68.78,69.96,992200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1526,"change":78,"percent_change":408,"volume":1604,"transactions":9,"vwap":1526},"2026-01-12",69.74,70.57,69.57,1366800,{"date":1606,"open":1607,"high":1534,"low":1608,"close":1609,"change":1610,"percent_change":933,"volume":1611,"transactions":9,"vwap":1609},"2026-01-09",69.91,69.51,69.72,-0.9,1745700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":510,"percent_change":828,"volume":1618,"transactions":9,"vwap":1617},"2026-01-08",69.71,70.96,69.55,70.62,1150900,{"date":1620,"open":1621,"high":1602,"low":1622,"close":1623,"change":986,"percent_change":1243,"volume":1624,"transactions":9,"vwap":1623},"2026-01-07",69.89,69.63,69.99,1345900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":891,"volume":1632,"transactions":9,"vwap":1630},"2026-01-06",68.13,69.67,68.11,69.62,1.05,1112100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":312,"percent_change":828,"volume":1639,"transactions":9,"vwap":1638},"2026-01-05",67.58,68.68,67.35,68.57,1097800,{"date":1641,"open":1642,"high":1636,"low":1643,"close":1644,"change":250,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-02",68.67,67.79,67.96,-1.55,1332200,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1370,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",69.6,68.86,69.029999,-0.57,959500,{"date":1655,"open":1622,"high":1656,"low":1657,"close":1649,"change":152,"percent_change":216,"volume":1658,"transactions":9,"vwap":1649},"2025-12-30",69.87,69.38,707600,{"date":1660,"open":1609,"high":1661,"low":1662,"close":1581,"change":1121,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1581},"2025-12-29",69.97,69.59,0.35,677600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1616,"change":1670,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1616},"2025-12-26",69.49,69.68,69.14,0,479000,{"date":1673,"open":1674,"high":1668,"low":1675,"close":1616,"change":281,"percent_change":907,"volume":1676,"transactions":9,"vwap":1616},"2025-12-24",69.18,69.080002,379900,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":656,"percent_change":656,"volume":1682,"transactions":9,"vwap":1681},"2025-12-23",69.28,68.56,69.12,989400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-22",68.16,69.33,68.099998,69.11,0.56,0.82,1364300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":313,"percent_change":1220,"volume":1698,"transactions":9,"vwap":1697},"2025-12-19",67.48,68.8,67.29,68.55,3813100,{"date":1700,"open":1701,"high":1687,"low":1702,"close":1703,"change":488,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-18",67.89,67.25,67.71,-0.5,1866900,{"date":1707,"open":1708,"high":1685,"low":31,"close":1709,"change":112,"percent_change":1444,"volume":1710,"transactions":9,"vwap":1709},"2025-12-17",67.099998,68.050003,1489200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":302,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-16",68.31,68.44,66.94,67.16,-1.6,1529000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":790,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-15",67.66,68.3,66.99,68.25,0.72,1315300,{"date":1728,"open":1729,"high":1724,"low":1635,"close":1730,"change":1670,"percent_change":1670,"volume":1731,"transactions":9,"vwap":1730},"2025-12-12",67.92,67.76,1015300,{"date":1733,"open":1734,"high":1735,"low":1702,"close":1730,"change":1689,"percent_change":511,"volume":1736,"transactions":9,"vwap":1730},"2025-12-11",67.5,67.98,1702100,{"date":1738,"open":1739,"high":1740,"low":1708,"close":1741,"change":400,"percent_change":196,"volume":1742,"transactions":9,"vwap":1741},"2025-12-10",67.9,68.24,67.2,1714300,{"date":1744,"open":1740,"high":1745,"low":1746,"close":1643,"change":238,"percent_change":370,"volume":1747,"transactions":9,"vwap":1643},"2025-12-09",68.95,67.62,848300,{"date":1749,"open":1750,"high":1751,"low":1643,"close":1752,"change":1753,"percent_change":1005,"volume":1754,"transactions":9,"vwap":1752},"2025-12-08",68.64,68.69,67.87,-0.83,971900,{"date":1756,"open":1651,"high":1757,"low":1758,"close":1759,"change":851,"percent_change":755,"volume":1760,"transactions":9,"vwap":1759},"2025-12-05",69.27,68.62,68.7,1007600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":196,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-04",68.94,69.75,68.92,69.07,-1.24,1381600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":369,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-03",70.11,70.36,69.43,69.94,-0.13,762900,{"date":1778,"open":1779,"high":1559,"low":1572,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-02",70.9,70.029999,-0.81,-1.14,742900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":519,"volume":1791,"transactions":9,"vwap":1789},"2025-12-01",70.73,71.32,70.7,70.84,-0.32,882600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1583,"percent_change":340,"volume":1798,"transactions":9,"vwap":1797},"2025-11-28",71.26,71.75,71,71.16,576600,{"date":1800,"open":1801,"high":1802,"low":1554,"close":1794,"change":290,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1794},"2025-11-26",70.83,71.57,0.27,1488000,{"date":1806,"open":1538,"high":248,"low":1807,"close":204,"change":1583,"percent_change":340,"volume":1808,"transactions":9,"vwap":204},"2025-11-25",70.98,1187300,{"date":1810,"open":1811,"high":1812,"low":1588,"close":1813,"change":765,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-24",70.89,71.35,71.17,0.42,2346800,{"date":1817,"open":1818,"high":1548,"low":1819,"close":1517,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1517},"2025-11-21",69.41,69.23,1.46,2.1,1184000,{"date":1824,"open":1764,"high":1825,"low":1826,"close":1818,"change":798,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1818},"2025-11-20",70.34,69.16,0.46,1062400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-19",69.53,69.88,68.97,69.089996,-0.4,-0.58,797000,{"date":1839,"open":1667,"high":1840,"low":1834,"close":1667,"change":766,"percent_change":1057,"volume":1841,"transactions":9,"vwap":1667},"2025-11-18",69.82,799300,{"date":1843,"open":1844,"high":1519,"low":1650,"close":1845,"change":852,"percent_change":58,"volume":1846,"transactions":9,"vwap":1845},"2025-11-17",69.78,69.13,709700,{"date":1848,"open":1774,"high":1526,"low":1849,"close":1662,"change":331,"percent_change":438,"volume":1850,"transactions":9,"vwap":1662},"2025-11-14",69.25,1012200,{"date":1852,"open":1853,"high":1588,"low":1853,"close":1840,"change":549,"percent_change":1478,"volume":1854,"transactions":9,"vwap":1840},"2025-11-13",69.64,963300,{"date":1856,"open":1807,"high":1546,"low":1597,"close":1857,"change":725,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-12",70,-1.77,1203300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1794,"change":1865,"percent_change":1070,"volume":1866,"transactions":9,"vwap":1794},"2025-11-11",70.33,71.44,69.7,1.17,979800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":798,"percent_change":1827,"volume":1873,"transactions":9,"vwap":1872},"2025-11-10",69.77,70.46,69.42,70.089996,1097900,{"date":1875,"open":1651,"high":1581,"low":1876,"close":1869,"change":1631,"percent_change":891,"volume":1877,"transactions":9,"vwap":1869},"2025-11-07",68.52,941100,{"date":1879,"open":1880,"high":1881,"low":1758,"close":1882,"change":1883,"percent_change":605,"volume":1884,"transactions":9,"vwap":1882},"2025-11-06",69.21,69.44,68.72,-0.7,951600,{"date":1886,"open":1657,"high":1887,"low":1882,"close":1871,"change":765,"percent_change":281,"volume":1888,"transactions":9,"vwap":1871},"2025-11-05",69.84,1784600,{"date":1890,"open":1891,"high":1590,"low":1642,"close":1681,"change":538,"percent_change":765,"volume":1892,"transactions":9,"vwap":1681},"2025-11-04",69.3,1699300,{"date":1894,"open":1895,"high":1589,"low":1896,"close":1897,"change":320,"percent_change":745,"volume":1898,"transactions":9,"vwap":1897},"2025-11-03",68.36,67.27,68.91,1564900,{"date":1900,"open":1901,"high":1656,"low":1902,"close":1745,"change":489,"percent_change":912,"volume":1903,"transactions":9,"vwap":1745},"2025-10-31",69.099998,68.66,1099000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":500,"percent_change":469,"volume":1910,"transactions":9,"vwap":1909},"2025-10-30",69.35,73.69,69.24,69.39,2045800,{"date":1912,"open":1567,"high":1913,"low":1901,"close":1906,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1906},"2025-10-29",71.68,-2.19,-3.06,1313500,{"date":1918,"open":287,"high":245,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-28",71.22,71.54,-1.64,-2.24,1464000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":308,"change":1389,"percent_change":948,"volume":1929,"transactions":9,"vwap":308},"2025-10-27",73.080002,73.36,72.52,1187400,{"date":1931,"open":1932,"high":339,"low":1932,"close":1933,"change":616,"percent_change":1385,"volume":1934,"transactions":9,"vwap":1933},"2025-10-24",72.48,72.64,728200,{"date":1936,"open":300,"high":326,"low":1795,"close":1932,"change":370,"percent_change":330,"volume":1937,"transactions":9,"vwap":1932},"2025-10-23",1013000,{"date":1939,"open":328,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":312,"volume":1944,"transactions":9,"vwap":1942},"2025-10-22",72.79,72.11,72.6,0.44,1128200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":744,"percent_change":666,"volume":1951,"transactions":9,"vwap":1950},"2025-10-21",72.22,72.83,71.94,72.16,853300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":179,"percent_change":320,"volume":1958,"transactions":9,"vwap":1957},"2025-10-20",72.31,72.89,71.52,72.21,697700,{"date":1960,"open":1961,"high":348,"low":1795,"close":1962,"change":1057,"percent_change":157,"volume":1682,"transactions":9,"vwap":1962},"2025-10-17",71.95,72.24,{"date":1964,"open":1942,"high":1942,"low":1863,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-16",71.72,-0.71,-0.98,716300,{"date":1970,"open":1971,"high":1972,"low":1525,"close":1973,"change":907,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-15",71.7,72.98,72.43,0.86,814500,{"date":1977,"open":1812,"high":1978,"low":1979,"close":1980,"change":137,"percent_change":1827,"volume":1981,"transactions":9,"vwap":1980},"2025-10-14",72.089996,71.19,71.81,966400,{"date":1983,"open":1984,"high":1573,"low":1985,"close":20,"change":1986,"percent_change":1221,"volume":1987,"transactions":9,"vwap":20},"2025-10-13",70.37,69.81,1.11,873500,{"date":1989,"open":192,"high":1990,"low":1991,"close":1984,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1984},"2025-10-10",71.69,70.25,-0.96,-1.35,669800,{"date":1996,"open":1997,"high":1998,"low":1811,"close":215,"change":77,"percent_change":271,"volume":1999,"transactions":9,"vwap":215},"2025-10-09",71.49,71.71,701500,{"date":2001,"open":1979,"high":2002,"low":2003,"close":1794,"change":43,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1794},"2025-10-08",71.36,70.72,-0.31,650400,{"date":2007,"open":2008,"high":1971,"low":24,"close":20,"change":2009,"percent_change":882,"volume":2010,"transactions":9,"vwap":20},"2025-10-07",71.050003,0.34,916300,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1548,"change":755,"percent_change":459,"volume":2015,"transactions":9,"vwap":1548},"2025-10-06",72.32,71.040001,1104400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1913,"change":227,"percent_change":228,"volume":2021,"transactions":9,"vwap":1913},"2025-10-03",71.89,72.76,71.63,999300,{"date":2023,"open":247,"high":2024,"low":2025,"close":248,"change":51,"percent_change":595,"volume":2026,"transactions":9,"vwap":248},"2025-10-02",72.050003,71.12,912400,{"date":2028,"open":2029,"high":2030,"low":1949,"close":1978,"change":1781,"percent_change":1193,"volume":2031,"transactions":9,"vwap":1978},"2025-10-01",73.099998,73.45,1250800,{"date":2033,"open":2024,"high":2034,"low":1802,"close":2035,"change":25,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-30",73,72.9,0.94,1308900,{"date":2039,"open":1802,"high":2040,"low":2041,"close":1947,"change":1247,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1947},"2025-09-29",72.36,71.21,0.98,1060800,{"date":2045,"open":2046,"high":1505,"low":2047,"close":1956,"change":1161,"percent_change":510,"volume":2048,"transactions":9,"vwap":1956},"2025-09-26",71.41,71.089996,678000,{"date":2050,"open":2020,"high":247,"low":2051,"close":204,"change":2004,"percent_change":1020,"volume":2052,"transactions":9,"vwap":204},"2025-09-25",70.95,962300,{"date":2054,"open":225,"high":2055,"low":1517,"close":2056,"change":1583,"percent_change":340,"volume":2057,"transactions":9,"vwap":2056},"2025-09-24",71.74,71.38,1259500,{"date":2059,"open":2060,"high":212,"low":194,"close":20,"change":2061,"percent_change":1339,"volume":2062,"transactions":9,"vwap":20},"2025-09-23",70.78,0.75,1077400,{"date":2064,"open":2065,"high":2051,"low":1668,"close":1786,"change":1827,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1786},"2025-09-22",70.44,0.65,1132700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":745,"percent_change":369,"volume":2074,"transactions":9,"vwap":2073},"2025-09-19",70.56,70.67,69.8,70.27,2344500,{"date":2076,"open":1572,"high":1567,"low":2077,"close":1862,"change":2078,"percent_change":1690,"volume":2079,"transactions":9,"vwap":1862},"2025-09-18",69.45,0.57,1067200,{"date":2081,"open":1984,"high":1548,"low":1622,"close":2082,"change":195,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-17",69.76,-0.88,986500,{"date":2086,"open":1786,"high":2087,"low":2088,"close":23,"change":400,"percent_change":1753,"volume":1438,"transactions":9,"vwap":23},"2025-09-16",71.099998,70.23,{"date":2090,"open":1863,"high":20,"low":2091,"close":2092,"change":851,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-15",70.58,70.97,-0.52,1210500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1532,"change":1610,"percent_change":1325,"volume":2100,"transactions":9,"vwap":1532},"2025-09-12",71.91,72.29,71.3,1193500,{"date":2102,"open":2020,"high":2103,"low":1863,"close":1962,"change":428,"percent_change":538,"volume":2104,"transactions":9,"vwap":1962},"2025-09-11",72.46,1291400,{"date":2106,"open":1941,"high":2040,"low":1795,"close":1978,"change":1166,"percent_change":941,"volume":2107,"transactions":9,"vwap":1978},"2025-09-10",1202500,{"date":2109,"open":1940,"high":1926,"low":2110,"close":2111,"change":380,"percent_change":1090,"volume":2112,"transactions":9,"vwap":2111},"2025-09-09",72.26,72.39,899000,{"date":2114,"open":2115,"high":268,"low":1973,"close":1926,"change":1462,"percent_change":1781,"volume":1639,"transactions":9,"vwap":1926},"2025-09-08",73.44,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":174,"percent_change":616,"volume":2122,"transactions":9,"vwap":2121},"2025-09-05",73.7,74.44,72.71,73.68,848800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1444,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-04",72.55,73.6,72.080002,73.56,1.84,1220000,{"date":2132,"open":1961,"high":2133,"low":2134,"close":2135,"change":1583,"percent_change":340,"volume":2136,"transactions":9,"vwap":2135},"2025-09-03",72.53,71.84,72.23,771200,{"date":2138,"open":2139,"high":2034,"low":2140,"close":2141,"change":330,"percent_change":331,"volume":2142,"transactions":9,"vwap":2141},"2025-09-02",72.3,71.93,72.33,1744500,{"date":2144,"open":328,"high":299,"low":2135,"close":224,"change":1318,"percent_change":799,"volume":2145,"transactions":9,"vwap":224},"2025-08-29",1029800,{"date":2147,"open":2148,"high":348,"low":1997,"close":1957,"change":1478,"percent_change":637,"volume":2149,"transactions":9,"vwap":1957},"2025-08-28",72.47,876300,{"date":2151,"open":2152,"high":348,"low":2153,"close":2148,"change":799,"percent_change":1689,"volume":2154,"transactions":9,"vwap":2148},"2025-08-27",72.099998,71.97,1003000,{"date":2156,"open":1505,"high":2157,"low":213,"close":2158,"change":428,"percent_change":538,"volume":2159,"transactions":9,"vwap":2158},"2025-08-26",72.45,72.07,1406000,{"date":2161,"open":1950,"high":2162,"low":1795,"close":2163,"change":1020,"percent_change":400,"volume":2164,"transactions":9,"vwap":2163},"2025-08-25",72.44,71.92,1113400,{"date":2166,"open":212,"high":1940,"low":212,"close":2167,"change":829,"percent_change":844,"volume":2168,"transactions":9,"vwap":2167},"2025-08-22",72.35,1314900,{"date":2170,"open":1787,"high":2097,"low":2087,"close":1919,"change":867,"percent_change":1966,"volume":2171,"transactions":9,"vwap":1919},"2025-08-21",977600,{"date":2173,"open":2127,"high":2174,"low":20,"close":1497,"change":744,"percent_change":666,"volume":1514,"transactions":9,"vwap":1497},"2025-08-20",72.63,{"date":2176,"open":1825,"high":2134,"low":1825,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-19",71.78,1.44,2.05,1244100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1825,"change":1173,"percent_change":1992,"volume":2186,"transactions":9,"vwap":1825},"2025-08-18",71.13,71.39,70.3,755400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1561,"change":369,"percent_change":1775,"volume":2192,"transactions":9,"vwap":1561},"2025-08-15",71.25,71.365,70.92,1118802,{"date":2194,"open":234,"high":234,"low":2195,"close":2196,"change":261,"percent_change":725,"volume":2197,"transactions":9,"vwap":2196},"2025-08-14",70.66,71.11,921000,{"date":2199,"open":2200,"high":1957,"low":236,"close":2201,"change":272,"percent_change":290,"volume":2202,"transactions":9,"vwap":2201},"2025-08-13",72.010002,72.019997,1592600,{"date":2204,"open":1802,"high":1949,"low":1552,"close":248,"change":2009,"percent_change":882,"volume":2205,"transactions":9,"vwap":248},"2025-08-12",1205700,{"date":2207,"open":2097,"high":2133,"low":1566,"close":1920,"change":217,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1920},"2025-08-11",-0.53,1058500,{"date":2211,"open":1928,"high":1948,"low":1525,"close":2163,"change":195,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2163},"2025-08-08",-0.85,746700,{"date":2215,"open":2030,"high":2126,"low":2153,"close":348,"change":58,"percent_change":1610,"volume":2216,"transactions":9,"vwap":348},"2025-08-07",929700,{"date":2218,"open":2219,"high":1287,"low":2220,"close":278,"change":2221,"percent_change":1753,"volume":2222,"transactions":9,"vwap":278},"2025-08-06",74,73.029999,-0.61,2733900,{"date":2224,"open":2152,"high":1295,"low":235,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-05",73.81,1.63,2.26,1552100,{"date":2230,"open":2231,"high":1957,"low":1617,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-04",70.71,72.18,1.7,2.41,1161800,{"date":2237,"open":1962,"high":1962,"low":2238,"close":2239,"change":381,"percent_change":71,"volume":2240,"transactions":9,"vwap":2239},"2025-08-01",70.35,70.48,1141600,{"date":2242,"open":2243,"high":2162,"low":2041,"close":1565,"change":261,"percent_change":725,"volume":2244,"transactions":9,"vwap":1565},"2025-07-31",72.15,1369500,{"date":2246,"open":278,"high":2247,"low":2248,"close":1954,"change":956,"percent_change":1049,"volume":2249,"transactions":9,"vwap":1954},"2025-07-30",74.010002,71.77,1755400,{"date":2251,"open":23,"high":203,"low":1656,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-29",71.76,1.72,2.46,1735200,{"date":2257,"open":2008,"high":2008,"low":1621,"close":2258,"change":1782,"percent_change":1717,"volume":2259,"transactions":9,"vwap":2258},"2025-07-28",70.040001,999200,{"date":2261,"open":1965,"high":248,"low":2091,"close":1559,"change":815,"percent_change":187,"volume":2262,"transactions":9,"vwap":1559},"2025-07-25",898000,{"date":2264,"open":2099,"high":1957,"low":2265,"close":2266,"change":469,"percent_change":470,"volume":2267,"transactions":9,"vwap":2266},"2025-07-24",70.99,71.53,1331800,{"date":2269,"open":212,"high":2134,"low":2008,"close":1533,"change":152,"percent_change":216,"volume":2270,"transactions":9,"vwap":1533},"2025-07-23",913300,{"date":2272,"open":2273,"high":1965,"low":1764,"close":212,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":212},"2025-07-22",69.95,1.9,2.72,833600,{"date":2278,"open":2279,"high":2280,"low":1649,"close":2082,"change":239,"percent_change":971,"volume":2281,"transactions":9,"vwap":2082},"2025-07-21",69.93,70.39,894400,{"date":2283,"open":2284,"high":2091,"low":2285,"close":1656,"change":179,"percent_change":320,"volume":2286,"transactions":9,"vwap":1656},"2025-07-18",70.099998,69.5,979600,{"date":2288,"open":1908,"high":2289,"low":2290,"close":1587,"change":78,"percent_change":25,"volume":2291,"transactions":9,"vwap":1587},"2025-07-17",70.019997,68.89,606200,{"date":2293,"open":2294,"high":1603,"low":2295,"close":1773,"change":1338,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1773},"2025-07-16",68.73,68.61,1.18,1024800,{"date":2299,"open":1656,"high":1656,"low":2300,"close":1758,"change":606,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1758},"2025-07-15",68.53,-1.87,944200,{"date":2304,"open":1826,"high":2273,"low":1766,"close":2279,"change":142,"percent_change":1406,"volume":2026,"transactions":9,"vwap":2279},"2025-07-14",{"date":2306,"open":2307,"high":2308,"low":1758,"close":1589,"change":470,"percent_change":174,"volume":2309,"transactions":9,"vwap":1589},"2025-07-11",68.93,69.54,1380400,{"date":2311,"open":1834,"high":1857,"low":2312,"close":2313,"change":1121,"percent_change":1663,"volume":2314,"transactions":9,"vwap":2313},"2025-07-10",68.81,69.26,1060100,{"date":2316,"open":1628,"high":1780,"low":2317,"close":2318,"change":755,"percent_change":249,"volume":2319,"transactions":9,"vwap":2318},"2025-07-09",68.85,69.019997,1627200,{"date":2321,"open":1603,"high":1623,"low":1880,"close":2322,"change":637,"percent_change":867,"volume":2323,"transactions":9,"vwap":2322},"2025-07-08",69.56,991600,{"date":2325,"open":1801,"high":20,"low":1609,"close":1590,"change":196,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1590},"2025-07-07",-1.23,1095600,{"date":2329,"open":1617,"high":2087,"low":2330,"close":2331,"change":2332,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-03",70.51,70.79,-0.01,684300,{"date":2335,"open":2331,"high":204,"low":2279,"close":24,"change":2004,"percent_change":489,"volume":2336,"transactions":9,"vwap":24},"2025-07-02",1460600,{"date":2338,"open":236,"high":348,"low":2339,"close":2196,"change":370,"percent_change":330,"volume":2340,"transactions":9,"vwap":2196},"2025-07-01",70.69,1283400,{"date":2342,"open":2343,"high":1532,"low":1871,"close":202,"change":147,"percent_change":2042,"volume":2344,"transactions":9,"vwap":202},"2025-06-30",70.54,1526700,{"date":2346,"open":1545,"high":1787,"low":2347,"close":2343,"change":1670,"percent_change":1670,"volume":2348,"transactions":9,"vwap":2343},"2025-06-27",70.29,1302200,{"date":2350,"open":2351,"high":2352,"low":2273,"close":2343,"change":1499,"percent_change":157,"volume":2353,"transactions":9,"vwap":2343},"2025-06-26",70.16,70.6,1199200,{"date":2355,"open":2002,"high":1573,"low":2356,"close":1780,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1780},"2025-06-25",69.98,-1.63,-2.27,1049200,{"date":2361,"open":1973,"high":299,"low":1920,"close":212,"change":2221,"percent_change":1456,"volume":2362,"transactions":9,"vwap":212},"2025-06-24",1085200,{"date":2364,"open":215,"high":1954,"low":1546,"close":2365,"change":829,"percent_change":844,"volume":2366,"transactions":9,"vwap":2365},"2025-06-23",72.27,792000,{"date":2368,"open":2051,"high":2369,"low":1801,"close":1548,"change":1814,"percent_change":142,"volume":2370,"transactions":9,"vwap":1548},"2025-06-20",71.65,1949000,{"date":2372,"open":2258,"high":2196,"low":2373,"close":2003,"change":1394,"percent_change":511,"volume":2374,"transactions":9,"vwap":2003},"2025-06-18",69.83,810600,{"date":2376,"open":2347,"high":1615,"low":2072,"close":1580,"change":1478,"percent_change":851,"volume":2377,"transactions":9,"vwap":1580},"2025-06-17",1390900,{"date":2379,"open":2380,"high":1545,"low":2279,"close":2381,"change":428,"percent_change":538,"volume":2382,"transactions":9,"vwap":2381},"2025-06-16",70.42,70.4,1278500,{"date":2384,"open":2385,"high":204,"low":1764,"close":1991,"change":1781,"percent_change":1782,"volume":2386,"transactions":9,"vwap":1991},"2025-06-13",70.74,1452000,{"date":2388,"open":1789,"high":204,"low":2380,"close":2389,"change":1233,"percent_change":77,"volume":2390,"transactions":9,"vwap":2389},"2025-06-12",71.059998,896000,{"date":2392,"open":1553,"high":1928,"low":1545,"close":2393,"change":696,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-11",71.010002,-2.28,1035100,{"date":2397,"open":2148,"high":2220,"low":279,"close":2398,"change":1499,"percent_change":1500,"volume":2399,"transactions":9,"vwap":2398},"2025-06-10",72.67,1057500,{"date":2401,"open":247,"high":2402,"low":2002,"close":1950,"change":428,"percent_change":538,"volume":2403,"transactions":9,"vwap":1950},"2025-06-09",72.57,853000,{"date":2405,"open":1863,"high":1553,"low":2071,"close":2200,"change":1049,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2200},"2025-06-06",1.08,1144800,{"date":2409,"open":225,"high":1956,"low":2003,"close":1546,"change":1020,"percent_change":1462,"volume":2410,"transactions":9,"vwap":1546},"2025-06-05",990700,{"date":2412,"open":2184,"high":2134,"low":1797,"close":213,"change":206,"percent_change":807,"volume":2413,"transactions":9,"vwap":213},"2025-06-04",791800,{"date":2415,"open":2196,"high":235,"low":2196,"close":1920,"change":941,"percent_change":1652,"volume":2416,"transactions":9,"vwap":1920},"2025-06-03",873000,{"date":2418,"open":226,"high":2419,"low":2420,"close":1961,"change":227,"percent_change":228,"volume":2421,"transactions":9,"vwap":1961},"2025-06-02",72.25,70.91,749800,{"date":2423,"open":2167,"high":2402,"low":212,"close":2243,"change":550,"percent_change":438,"volume":2424,"transactions":9,"vwap":2243},"2025-05-30",2067600,{"date":2426,"open":234,"high":1928,"low":225,"close":2111,"change":1049,"percent_change":2406,"volume":1934,"transactions":9,"vwap":2111},"2025-05-29",{"date":2428,"open":2135,"high":2429,"low":1797,"close":234,"change":2093,"percent_change":2430,"volume":2431,"transactions":9,"vwap":234},"2025-05-28",72.37,-0.72,793000,{"date":2433,"open":213,"high":2434,"low":202,"close":2435,"change":829,"percent_change":844,"volume":2436,"transactions":9,"vwap":2435},"2025-05-27",72.42,72.14,1079300,{"date":2438,"open":236,"high":1524,"low":1602,"close":2393,"change":666,"percent_change":1583,"volume":2439,"transactions":9,"vwap":2393},"2025-05-23",972200,{"date":2441,"open":1538,"high":1566,"low":1567,"close":2442,"change":1478,"percent_change":637,"volume":2443,"transactions":9,"vwap":2442},"2025-05-22",71.080002,930800,{"date":2445,"open":2402,"high":287,"low":1559,"close":1532,"change":107,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1532},"2025-05-21",-2.45,822200,{"date":2449,"open":2115,"high":2450,"low":326,"close":2451,"change":381,"percent_change":1767,"volume":2452,"transactions":9,"vwap":2451},"2025-05-20",73.9,73.13,869600,{"date":2454,"open":246,"high":2455,"low":246,"close":2456,"change":704,"percent_change":122,"volume":2457,"transactions":9,"vwap":2456},"2025-05-19",74.27,74.050003,1887800,{"date":2459,"open":2035,"high":2460,"low":2402,"close":2461,"change":1483,"percent_change":900,"volume":2462,"transactions":9,"vwap":2461},"2025-05-16",73.86,73.82,962900,{"date":2464,"open":2465,"high":1940,"low":1941,"close":2466,"change":789,"percent_change":1389,"volume":2467,"transactions":9,"vwap":2466},"2025-05-15",72.41,72.59,1167400,{"date":2469,"open":1957,"high":2470,"low":2471,"close":2472,"change":2212,"percent_change":1154,"volume":2473,"transactions":9,"vwap":2472},"2025-05-14",72.58,71.56,72.2,1430100,{"date":2475,"open":2476,"high":2477,"low":2466,"close":2478,"change":249,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-13",74.040001,74.16,73.050003,-1.06,1091200,{"date":2482,"open":2483,"high":2460,"low":259,"close":2484,"change":2485,"percent_change":845,"volume":2486,"transactions":9,"vwap":2484},"2025-05-12",72.93,73.83,1.45,757600,{"date":2488,"open":1971,"high":2489,"low":2490,"close":2491,"change":882,"percent_change":408,"volume":2492,"transactions":9,"vwap":2491},"2025-05-09",72.69,71.5,72.38,789000,{"date":2494,"open":2495,"high":2496,"low":1540,"close":1505,"change":239,"percent_change":568,"volume":2497,"transactions":9,"vwap":1505},"2025-05-08",72.040001,72.65,867700,{"date":2499,"open":279,"high":2500,"low":2501,"close":2200,"change":499,"percent_change":500,"volume":2502,"transactions":9,"vwap":2200},"2025-05-07",72.75,71.83,890300,{"date":2504,"open":1932,"high":348,"low":1565,"close":1506,"change":1704,"percent_change":380,"volume":2505,"transactions":9,"vwap":1506},"2025-05-06",918800,{"date":2507,"open":2220,"high":2508,"low":1954,"close":1932,"change":1172,"percent_change":459,"volume":2509,"transactions":9,"vwap":1932},"2025-05-05",73.089996,525000,{"date":2511,"open":337,"high":1283,"low":1942,"close":2220,"change":312,"percent_change":313,"volume":2512,"transactions":9,"vwap":2220},"2025-05-02",617800,{"date":2514,"open":2034,"high":278,"low":1980,"close":2434,"change":1121,"percent_change":137,"volume":2515,"transactions":9,"vwap":2434},"2025-05-01",910300,{"date":2517,"open":279,"high":287,"low":1597,"close":2232,"change":137,"percent_change":1827,"volume":2518,"transactions":9,"vwap":2232},"2025-04-30",1836500,{"date":2520,"open":1795,"high":2365,"low":2521,"close":247,"change":2522,"percent_change":499,"volume":2523,"transactions":9,"vwap":247},"2025-04-29",70.85,0.02,1388300,{"date":188,"open":2420,"high":2525,"low":1779,"close":2501,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2501},71.99,0.92,1.3,1045200]