[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPU":3,"homepage-market-summary":30,"stock-historical-RSPU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPU","2026-10-07",{"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 S&P 500 Equal Weight Utilities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8143,2.05136,"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},72.89,72.43,73.225,72.37,72.76,0.13,0.18,55712.556229,84.52,69.29,49886.45069887301,23.6,5009,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},68.59,46187,16858385.576116,5.52,"2025-04-25",[183,186,195,206,217,228,238,247,256,267,276,286,295,305,315,325,336,346,356,367,377,388,398,408,417,428,438,449,460,469,479,488,498,507,517,527,536,543,553,561,571,580,589,598,607,617,626,635,645,655,665,675,685,695,704,714,723,732,740,749,758,767,775,781,789,795,801,807,816,821,827,834,840,847,856,864,872,881,887,895,903,909,915,921,930,936,944,950,955,962,969,976,982,988,994,1001,1007,1013,1021,1029,1035,1039,1044,1052,1061,1069,1076,1082,1088,1093,1099,1106,1112,1116,1122,1129,1135,1141,1147,1151,1157,1165,1169,1175,1180,1187,1194,1199,1205,1211,1216,1222,1227,1232,1237,1243,1249,1255,1262,1270,1275,1280,1286,1292,1298,1304,1308,1315,1321,1328,1334,1341,1346,1352,1359,1366,1372,1378,1383,1387,1390,1395,1399,1406,1414,1419,1426,1433,1437,1441,1447,1454,1463,1469,1475,1482,1489,1495,1502,1506,1510,1516,1522,1530,1536,1545,1551,1557,1563,1571,1577,1584,1591,1595,1599,1604,1611,1616,1622,1630,1636,1642,1644,1649,1656,1662,1665,1670,1676,1679,1685,1692,1698,1702,1708,1714,1721,1727,1731,1736,1740,1747,1753,1757,1761,1767,1770,1775,1779,1784,1790,1794,1799,1802,1808,1813,1818,1823,1826,1831,1836,1842,1848,1853,1856,1861,1867,1871,1874,1879,1884,1887,1890,1894,1899,1906,1910,1916,1920,1924,1928,1932,1938,1943,1948,1955,1959,1963,1968,1971,1976,1980,1985,1989,1994,1999,2004,2011,2016,2021,2026,2031,2036,2041,2045,2048,2051,2055,2059,2066,2069,2073,2079,2082,2084,2089,2093,2096,2100,2104,2108,2113,2119,2123,2127,2129,2135,2140,2145,2151,2158,2164,2171,2177,2183,2191,2196,2200,2205,2211,2218,2223,2226,2231,2238,2245,2250,2256,2261,2266,2271,2275,2279,2283,2288,2292,2298,2302,2306,2312,2318,2323,2328,2335,2340,2344,2349,2356,2360,2366,2371,2377,2383,2387,2391,2398,2402,2406,2409,2414,2419,2425,2430,2436,2441],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},586,72.8491,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",71.51,72.79,1.81,2.55,175418.70936,888,72.3436,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",70.94,71.35,70.32,70.95,0.2,0.28,54325.847963,776,71.0245,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",70.79,71.32,70.52,70.75,0.31,0.44,66238.461475,898,70.8257,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",69.96,70.54,69.47,70.44,0.34,0.49,135713.094376,1010,70.2661,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",70.69,70.06,70.1,-0.375,-0.53,164254.786903,1308,70.3356,{"date":239,"open":26,"high":240,"low":26,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",70.5622,70.475,0.855,1.23,50851.389743,661,70.2536,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":234,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",70.07,69.39,69.62,-0.76,40880.598448,626,69.7024,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",69.98,70.24,69.44,70.15,0.27,0.39,82681.046304,845,69.8129,{"date":268,"open":230,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",70.73,69.88,-0.6,-0.85,134188.995753,1025,70.2042,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",71.59,70.39,70.48,-1.3,-1.81,168298.983411,1667,70.6928,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":116,"volume":292,"transactions":293,"vwap":294},"2026-09-22",72.15,72.31,71.78,-0.23,35339.863858,485,72.0502,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",72.5,71.892,72.01,-0.875,-1.2,29434.284359,503,72.1282,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",73.66,72.87,72.885,-0.9972,-1.35,16191.2215,418,73.0765,{"date":316,"open":307,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",74.05,73.415,73.8822,0.5422,0.74,24715.481734,349,73.7638,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",73.75,73.82,73.12,73.34,0.09,0.12,110502.144733,553,73.2954,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",74.34,73.195,73.25,-0.88,-1.19,94465.504828,790,73.4516,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",75.08,74.04,74.13,-0.8889,-1.18,21760.894383,493,74.2959,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",75.89,76.05,74.935,75.0189,-0.2211,-0.29,43398.511224,426,75.1516,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",75.95,76.29,75.24,-0.8,-1.05,46438.146483,644,75.6019,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",76.7,76.955,75.785,76.04,-0.82,-1.07,58358.624646,734,76.061,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",76.16,77.32,76.86,0.66,0.87,87287.921023,692,76.8071,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",75.65,76.3849,76.2,0.11,0.14,39222.898501,639,76.156,{"date":409,"open":410,"high":402,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",75.6,76.09,0.71,0.94,48235.381661,713,75.9919,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",75.07,75.42,74.33,75.38,0.02,0.03,59644.884297,506,75.0806,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",74.98,75.36,74.5966,0.58,0.78,41054.410295,673,75.0523,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",74.6,75.025,74.27,74.78,-1.21,-1.59,62074.940551,720,74.7398,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",76.98,77.03,75.74,75.99,-0.72,-0.94,105799.382083,763,76.1854,{"date":461,"open":392,"high":392,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",76.35,76.71,-0.63,-0.81,101891.893181,877,76.7078,{"date":470,"open":471,"high":472,"low":463,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",76.8,77.6099,77.34,0.42,0.55,74734.013497,444,77.2529,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":404,"percent_change":23,"volume":485,"transactions":486,"vwap":487},"2026-08-25",77.04,77.19,76.7517,76.92,26009.155858,414,76.9719,{"date":489,"open":402,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",76.89,75.96,76.78,0.73,0.96,155764.400355,1197,76.4813,{"date":499,"open":500,"high":500,"low":501,"close":359,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",77.94,76.01,-1.7924,-2.3,113446.922023,789,76.6112,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",77.8,78.61,77.8424,-0.3176,-0.41,8260.446356,259,78.1686,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":424,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",78.43,78.6319,77.85,78.16,0.04,13264.780288,274,78.1753,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":162,"percent_change":116,"volume":533,"transactions":534,"vwap":535},"2026-08-18",78.82,79.252,78.1,78.13,20017.771358,401,78.7548,{"date":537,"open":510,"high":510,"low":538,"close":539,"change":116,"percent_change":513,"volume":540,"transactions":541,"vwap":542},"2026-08-17",77.9,78.38,40098.192424,535,78.237,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",78.07,78.84,78.7,0.6,0.77,36458.934156,421,78.5935,{"date":554,"open":555,"high":556,"low":500,"close":531,"change":557,"percent_change":263,"volume":558,"transactions":559,"vwap":560},"2026-08-13",77.99,78.32,0.3,36232.409474,359,78.1618,{"date":562,"open":563,"high":564,"low":565,"close":509,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",77.7,77.8774,77.495,0.46,0.59,20927.625745,313,77.6995,{"date":572,"open":573,"high":574,"low":575,"close":473,"change":412,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",76.64,77.5,76.5851,0.93,39201.525166,391,77.1663,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":426,"vwap":588},"2026-08-10",77.46,76.61,76.63,-0.97,-1.25,26275.687031,76.8055,{"date":590,"open":591,"high":545,"low":592,"close":593,"change":263,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",77.09,76.56,77.6,0.51,25641.868772,376,77.6311,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":150,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",78.31,76.84,77.21,-0.45,55741.826339,497,77.2116,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":605,"vwap":616},"2026-08-05",78.35,78.51,77,77.56,-0.71,-0.91,67974.246019,77.5455,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":613,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",78.77,77.7099,78.27,-0.9,56383.907991,549,78.3219,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":331,"percent_change":403,"volume":632,"transactions":633,"vwap":634},"2026-08-03",78.81,79.52,78.5475,78.98,22280.702693,420,78.9206,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",79.24,79.38,78.89,-0.62,-0.78,16294.125708,382,79.2013,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",80.43,79,79.51,-0.3359,-0.42,27472.494114,416,79.5688,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",81.28,79.5999,79.8459,-1.1841,-1.46,14924.248446,326,80.4122,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",81.59,82.5,81.03,-0.2097,-0.26,17449.624299,264,81.7629,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":173,"vwap":684},"2026-07-27",82.1,82.27,81.15,81.2397,-1.0903,-1.32,17398.030008,81.6262,{"date":686,"open":668,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",82.84,82.13,82.33,0.17,0.21,15914.61497,276,82.4207,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":212,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",81.49,82.38,82.16,0.38,19105.573239,269,82.0744,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",80.4,81.89,81.85,1.825,2.28,79703.705325,366,81.7284,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":121,"volume":720,"transactions":721,"vwap":722},"2026-07-21",80.09,79.645,80.025,-0.095,25872.278726,406,79.8861,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":106,"percent_change":271,"volume":729,"transactions":730,"vwap":731},"2026-07-20",80.71,81.41,79.96,80.12,57699.487674,804,80.399,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":640,"percent_change":252,"volume":738,"transactions":477,"vwap":739},"2026-07-17",81.69,82.35,80.44,80.6,34198.323254,81.477,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":567,"percent_change":493,"volume":746,"transactions":747,"vwap":748},"2026-07-16",80.77,81.31,80.5672,81.22,21663.207416,388,80.9246,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":384,"volume":755,"transactions":756,"vwap":757},"2026-07-15",81.5,81.94,80.63,-0.87,26820.984051,380,81.2335,{"date":759,"open":760,"high":761,"low":762,"close":751,"change":121,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",82.01,82.44,81.3222,-0.15,37223.2361,520,81.9071,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":224,"percent_change":548,"volume":772,"transactions":773,"vwap":774},"2026-07-13",81.19,81.87,81.62,16750.367936,283,81.7012,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":213,"percent_change":475,"volume":780,"transactions":9,"vwap":779},"2026-07-10",80.72,81.35,81.13,13300,{"date":782,"open":783,"high":784,"low":753,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",81.23,81.29,80.69,-0.46,-0.57,29700,{"date":790,"open":791,"high":770,"low":792,"close":679,"change":793,"percent_change":641,"volume":794,"transactions":9,"vwap":679},"2026-07-08",81.73,81.07,-0.64,21800,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":434,"percent_change":494,"volume":800,"transactions":9,"vwap":799},"2026-07-07",81.42,82.89,81.79,44800,{"date":802,"open":803,"high":803,"low":742,"close":804,"change":614,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",81.86,81.010002,-1.11,25000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",80.86,81.97,80.81,81.92,1.69,2.11,40200,{"date":817,"open":779,"high":779,"low":818,"close":819,"change":622,"percent_change":805,"volume":820,"transactions":9,"vwap":819},"2026-07-01",80.13,80.23,53800,{"date":822,"open":823,"high":688,"low":779,"close":779,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":779},"2026-06-30",82.089996,-1.13,-1.37,25800,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":651,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",82.64,82.019997,82.26,-0.51,15100,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":549,"percent_change":413,"volume":839,"transactions":9,"vwap":838},"2026-06-26",82.12,82.7,82.68,49600,{"date":841,"open":842,"high":843,"low":783,"close":844,"change":393,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-25",81.44,82.28,81.91,0.81,64600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",80.68,81.27,80.49,81.25,0.88,1.09,24800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":434,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-23",79.71,80.46,79.54,80.37,0.98,26900,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",79.029999,80,79.59,0.06,0.08,27100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",79.5,80.52,79.22,79.53,0.32,0.4,34000,{"date":882,"open":867,"high":859,"low":883,"close":884,"change":885,"percent_change":311,"volume":886,"transactions":9,"vwap":884},"2026-06-17",78.87,79.21,-1.08,61000,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",79.92,81.019997,80.29,0.52,0.65,69700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":223,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-15",79.29,80.16,78.97,79.77,0.43,38400,{"date":904,"open":905,"high":874,"low":905,"close":906,"change":907,"percent_change":174,"volume":908,"transactions":9,"vwap":906},"2026-06-12",78.94,79.43,0.79,23900,{"date":910,"open":911,"high":877,"low":912,"close":913,"change":424,"percent_change":523,"volume":914,"transactions":9,"vwap":913},"2026-06-11",78.85,78.62,78.64,40000,{"date":916,"open":911,"high":917,"low":918,"close":510,"change":919,"percent_change":869,"volume":920,"transactions":9,"vwap":510},"2026-06-10",78.99,78.41,0.05,29300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",78.089996,78.73,77.84,78.56,0.86,1.11,17200,{"date":931,"open":932,"high":932,"low":563,"close":563,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":563},"2026-06-08",79.19,-1.47,-1.86,27200,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",78.33,79.65,79.17,0.9,1.15,19000,{"date":945,"open":946,"high":621,"low":391,"close":621,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":621},"2026-06-04",78.19,0.41,0.53,30200,{"date":951,"open":556,"high":932,"low":925,"close":952,"change":953,"percent_change":671,"volume":954,"transactions":9,"vwap":952},"2026-06-03",77.86,-0.2,24100,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":813,"volume":961,"transactions":9,"vwap":959},"2026-06-02",77.050003,78.18,78.059998,1.3,108500,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":855,"transactions":9,"vwap":966},"2026-06-01",78.2,76.75,76.76,-2,-2.54,{"date":970,"open":971,"high":971,"low":926,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",79.26,78.76,-0.37,-0.47,35800,{"date":977,"open":978,"high":706,"low":979,"close":979,"change":980,"percent_change":281,"volume":981,"transactions":9,"vwap":979},"2026-05-28",79.95,79.13,-1.04,26300,{"date":983,"open":984,"high":851,"low":985,"close":984,"change":162,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",80.17,79.97,-0.31,37200,{"date":989,"open":990,"high":809,"low":991,"close":992,"change":523,"percent_change":919,"volume":993,"transactions":9,"vwap":992},"2026-05-26",80.76,80.41,80.42,24400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":321,"percent_change":576,"volume":1000,"transactions":9,"vwap":999},"2026-05-22",79.78,80.48,79.62,80.38,51400,{"date":1002,"open":883,"high":1003,"low":924,"close":1004,"change":434,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",79.66,79.64,0.99,26700,{"date":1008,"open":1009,"high":1010,"low":546,"close":1011,"change":557,"percent_change":700,"volume":1012,"transactions":9,"vwap":1011},"2026-05-20",79.099998,79.37,78.86,38700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":926,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":926},"2026-05-19",77.52,78.63,77.41,0.84,1.08,25300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":73,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",77.74,78.12,77.15,77.72,0.61,54700,{"date":1030,"open":619,"high":619,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",77.25,-1.8,-2.28,96200,{"date":1036,"open":924,"high":1037,"low":1038,"close":1037,"change":901,"percent_change":475,"volume":1020,"transactions":9,"vwap":1037},"2026-05-14",79.050003,78.55,{"date":1040,"open":1041,"high":1041,"low":1042,"close":912,"change":622,"percent_change":824,"volume":1043,"transactions":9,"vwap":912},"2026-05-13",78.92,78.14,30700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":629,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":629},"2026-05-12",79.11,79.72,78.79,0.29,0.37,27600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",78.93,79.4,78.91,79.23,0.7,0.89,86500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":383,"volume":1068,"transactions":9,"vwap":1066},"2026-05-08",79.7,79.86,78.52,78.53,-0.65,37600,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":372,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-07",79.99,79.059998,79.18,-1,117100,{"date":1077,"open":1078,"high":1078,"low":978,"close":1079,"change":352,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-06",80.94,79.98,-1.45,82000,{"date":1083,"open":1084,"high":752,"low":779,"close":1085,"change":1086,"percent_change":291,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",81.58,81.16,-0.19,48400,{"date":1089,"open":783,"high":1090,"low":809,"close":778,"change":1091,"percent_change":106,"volume":1092,"transactions":9,"vwap":778},"2026-05-04",82,-0.39,69600,{"date":1094,"open":823,"high":1095,"low":1096,"close":1097,"change":1091,"percent_change":974,"volume":1098,"transactions":9,"vwap":1097},"2026-05-01",82.82,81.67,81.74,224200,{"date":1100,"open":1101,"high":1102,"low":1101,"close":688,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":688},"2026-04-30",80.79,82.29,1.6,1.99,28900,{"date":1107,"open":1108,"high":1109,"low":991,"close":1110,"change":383,"percent_change":1111,"volume":780,"transactions":9,"vwap":1110},"2026-04-29",81.11,81.21,80.53,-1.01,{"date":1113,"open":1114,"high":1096,"low":779,"close":778,"change":919,"percent_change":869,"volume":1115,"transactions":9,"vwap":778},"2026-04-28",81.66,18400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":423,"percent_change":423,"volume":1121,"transactions":9,"vwap":1120},"2026-04-27",81.33,81.71,81.3,28700,{"date":1123,"open":1124,"high":751,"low":1125,"close":657,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":657},"2026-04-24",81.24,80.97,-0.06,-0.07,11800,{"date":1130,"open":1131,"high":778,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":794,"transactions":9,"vwap":1132},"2026-04-23",80.019997,81.34,1.85,2.33,{"date":1136,"open":1137,"high":1138,"low":932,"close":1139,"change":291,"percent_change":363,"volume":1140,"transactions":9,"vwap":1139},"2026-04-22",80.32,80.45,79.49,22100,{"date":1142,"open":852,"high":842,"low":1143,"close":1047,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1047},"2026-04-21",79.69,-1.4,-1.73,51300,{"date":1148,"open":1149,"high":823,"low":1125,"close":1150,"change":455,"percent_change":341,"volume":806,"transactions":9,"vwap":1150},"2026-04-20",81.76,81.12,{"date":1152,"open":1090,"high":1090,"low":1153,"close":1154,"change":1155,"percent_change":513,"volume":1156,"transactions":9,"vwap":1154},"2026-04-17",81,81.84,-0.34,69800,{"date":1158,"open":1159,"high":1160,"low":743,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",81.52,82.2,82.18,0.56,0.69,254800,{"date":1166,"open":1161,"high":1161,"low":1167,"close":771,"change":372,"percent_change":585,"volume":1168,"transactions":9,"vwap":771},"2026-04-15",81.51,47500,{"date":1170,"open":735,"high":1171,"low":1096,"close":1172,"change":1173,"percent_change":202,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",82.53,82.42,0.23,51700,{"date":1176,"open":1177,"high":1177,"low":1097,"close":1178,"change":456,"percent_change":824,"volume":1179,"transactions":9,"vwap":1178},"2026-04-13",83,82.19,48800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":53,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",83.71,84.010002,83.13,-0.55,24600,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1018,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",82.79,84.4,83.68,1.01,56300,{"date":1195,"open":678,"high":687,"low":697,"close":687,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":687},"2026-04-08",0.85,1.04,41900,{"date":1200,"open":1201,"high":831,"low":1114,"close":1202,"change":1203,"percent_change":262,"volume":1204,"transactions":9,"vwap":1202},"2026-04-07",81.75,81.99,0.22,57900,{"date":1206,"open":1090,"high":1207,"low":1208,"close":1209,"change":973,"percent_change":603,"volume":1210,"transactions":9,"vwap":1209},"2026-04-06",82.3,81.6,81.77,49000,{"date":1212,"open":1114,"high":1213,"low":751,"close":1214,"change":433,"percent_change":412,"volume":1215,"transactions":9,"vwap":1214},"2026-04-02",82.41,82.14,50200,{"date":1217,"open":1218,"high":1201,"low":1218,"close":1219,"change":1220,"percent_change":475,"volume":1221,"transactions":9,"vwap":1219},"2026-04-01",80.98,81.56,0.45,386600,{"date":1223,"open":792,"high":1108,"low":818,"close":1108,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1108},"2026-03-31",0.15,0.19,50500,{"date":1228,"open":783,"high":1219,"low":849,"close":1229,"change":548,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-30",80.96,0.75,52900,{"date":1233,"open":1234,"high":1108,"low":867,"close":1235,"change":263,"percent_change":224,"volume":1236,"transactions":9,"vwap":1235},"2026-03-27",80.099998,80.36,126000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":985,"change":262,"percent_change":223,"volume":1242,"transactions":9,"vwap":985},"2026-03-26",79.6,80.15,79.41,43800,{"date":1244,"open":1245,"high":1246,"low":939,"close":1063,"change":1225,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1063},"2026-03-25",80.18,80.35,0.24,33100,{"date":1250,"open":1251,"high":1252,"low":1251,"close":649,"change":901,"percent_change":1253,"volume":1254,"transactions":9,"vwap":649},"2026-03-24",78.59,80.24,0.54,35100,{"date":1256,"open":1037,"high":1257,"low":1258,"close":1259,"change":22,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-23",79.63,78.83,79.080002,0.16,23600,{"date":1263,"open":708,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",82.010002,78.67,78.95,-2.97,-3.63,46900,{"date":1271,"open":761,"high":1272,"low":769,"close":812,"change":1185,"percent_change":1273,"volume":1274,"transactions":9,"vwap":812},"2026-03-19",82.65,-0.67,32900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":455,"percent_change":754,"volume":1279,"transactions":9,"vwap":1278},"2026-03-18",83.12,82.47,35300,{"date":1281,"open":1282,"high":1282,"low":1277,"close":1283,"change":1284,"percent_change":1155,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",83.85,83.19,-0.28,33200,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":224,"percent_change":567,"volume":1291,"transactions":9,"vwap":1290},"2026-03-16",83.84,83.010002,83.47,48200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1018,"percent_change":1297,"volume":993,"transactions":9,"vwap":1296},"2026-03-13",82.74,83.4,82.98,1.02,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1214,"change":1302,"percent_change":549,"volume":1303,"transactions":9,"vwap":1214},"2026-03-12",81.14,82.95,0.63,29100,{"date":1305,"open":836,"high":836,"low":657,"close":1167,"change":1306,"percent_change":53,"volume":1307,"transactions":9,"vwap":1167},"2026-03-11",-0.54,15500,{"date":1309,"open":1310,"high":1311,"low":1090,"close":1312,"change":513,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",82.36,82.85,82.050003,-0.5,14100,{"date":1316,"open":1317,"high":1318,"low":1120,"close":1319,"change":145,"percent_change":145,"volume":1320,"transactions":9,"vwap":1319},"2026-03-09",82.24,82.61,82.46,26600,{"date":1322,"open":1323,"high":1324,"low":1114,"close":1325,"change":1127,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-06",82.22,82.71,82.48,-0.08,19700,{"date":1329,"open":1296,"high":1296,"low":1330,"close":1331,"change":1332,"percent_change":384,"volume":1333,"transactions":9,"vwap":1331},"2026-03-05",82.040001,82.55,-0.89,21700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1220,"percent_change":1253,"volume":1340,"transactions":9,"vwap":1339},"2026-03-04",83.22,83.59,82.6,83.44,41400,{"date":1342,"open":1160,"high":1343,"low":1108,"close":1344,"change":603,"percent_change":1306,"volume":1345,"transactions":9,"vwap":1344},"2026-03-03",83.52,82.99,66500,{"date":1347,"open":1348,"high":1349,"low":1339,"close":1339,"change":1350,"percent_change":1351,"volume":1285,"transactions":9,"vwap":1339},"2026-03-02",83.74,84,-0.99,-1.17,{"date":1353,"open":1354,"high":25,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-27",83.83,84.43,0.97,1.16,31900,{"date":1360,"open":1295,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1126,"volume":1365,"transactions":9,"vwap":1363},"2026-02-26",83.69,83.099998,83.46,-0.05,15800,{"date":1367,"open":1368,"high":1191,"low":1369,"close":1370,"change":22,"percent_change":1260,"volume":1371,"transactions":9,"vwap":1370},"2026-02-25",83.43,82.32,83.51,58700,{"date":1373,"open":1338,"high":1295,"low":1374,"close":1375,"change":1302,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",82.17,83.38,0.76,89200,{"date":1379,"open":1161,"high":798,"low":1161,"close":1380,"change":948,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-23",82.75,0.64,33600,{"date":1384,"open":836,"high":1385,"low":842,"close":1323,"change":901,"percent_change":948,"volume":1386,"transactions":9,"vwap":1323},"2026-02-20",82.25,60100,{"date":1388,"open":745,"high":812,"low":745,"close":799,"change":413,"percent_change":1357,"volume":1389,"transactions":9,"vwap":799},"2026-02-19",22000,{"date":1391,"open":831,"high":831,"low":1101,"close":1392,"change":825,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-18",80.85,-1.67,42600,{"date":1396,"open":687,"high":1344,"low":1090,"close":1323,"change":1397,"percent_change":46,"volume":1398,"transactions":9,"vwap":1323},"2026-02-17",-0.17,35400,{"date":1400,"open":1401,"high":761,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-13",80.3,82.39,2.14,2.67,95900,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-12",79.25,80.89,80.25,1.28,1.62,42300,{"date":1415,"open":1066,"high":1416,"low":1417,"close":899,"change":548,"percent_change":549,"volume":1418,"transactions":9,"vwap":899},"2026-02-11",79.019997,78.34,25500,{"date":1420,"open":391,"high":1421,"low":391,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-10",78.8,78.37,1.36,1.77,102600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1224,"percent_change":201,"volume":1432,"transactions":9,"vwap":1431},"2026-02-09",76.81,77.080002,76.26,77.010002,52200,{"date":1434,"open":1435,"high":1026,"low":462,"close":392,"change":557,"percent_change":263,"volume":1436,"transactions":9,"vwap":392},"2026-02-06",77.35,22400,{"date":1438,"open":463,"high":966,"low":1439,"close":592,"change":690,"percent_change":1203,"volume":1440,"transactions":9,"vwap":592},"2026-02-05",76.25,22900,{"date":1442,"open":451,"high":1443,"low":1444,"close":1445,"change":953,"percent_change":671,"volume":1446,"transactions":9,"vwap":1445},"2026-02-04",77.059998,76.28,76.39,18800,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1412,"volume":1453,"transactions":9,"vwap":1451},"2026-02-03",75.64,76.91,76.59,1.22,30600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-02",76.54,76.55,75.26,75.37,-0.95,-1.24,20700,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1126,"percent_change":1326,"volume":1468,"transactions":9,"vwap":1467},"2026-01-30",76.33,75.57,76.32,19600,{"date":1470,"open":492,"high":1025,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1285,"transactions":9,"vwap":1472},"2026-01-29",76,76.38,-0.1,-0.13,{"date":1476,"open":1477,"high":611,"low":1478,"close":1479,"change":363,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-28",76.69,76.34,76.48,-0.38,27800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":927,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-27",75.82,76.77,75.8,1.13,38300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":493,"percent_change":1356,"volume":1494,"transactions":9,"vwap":1493},"2026-01-26",75.45,76.22,75.91,33700,{"date":1496,"open":1497,"high":400,"low":1498,"close":1499,"change":1500,"percent_change":126,"volume":1501,"transactions":9,"vwap":1499},"2026-01-23",75.63,74.74,75.18,-0.44,99500,{"date":1503,"open":1444,"high":462,"low":422,"close":1504,"change":126,"percent_change":252,"volume":1505,"transactions":9,"vwap":1504},"2026-01-22",75.62,26200,{"date":1507,"open":462,"high":1508,"low":400,"close":402,"change":212,"percent_change":947,"volume":1509,"transactions":9,"vwap":402},"2026-01-21",76.51,116200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":358,"change":252,"percent_change":1350,"volume":1515,"transactions":9,"vwap":358},"2026-01-20",76.37,76.49,75.75,61200,{"date":1517,"open":1518,"high":1428,"low":1471,"close":1519,"change":1520,"percent_change":1521,"volume":1345,"transactions":9,"vwap":1519},"2026-01-16",76.099998,76.65,-0.03,-0.04,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":845,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-15",76.18,76.99,76.17,76.68,1.07,100700,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1058,"percent_change":576,"volume":1535,"transactions":9,"vwap":1534},"2026-01-14",75.25,76.13,75.87,49300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-13",74.81,75.28,74.46,75.17,0.5,0.67,24300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":332,"percent_change":1260,"volume":1210,"transactions":9,"vwap":1550},"2026-01-12",74.49,74.89,74.38,74.67,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1381,"percent_change":394,"volume":1488,"transactions":9,"vwap":1556},"2026-01-09",74.61,75.35,74.54,74.55,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":879,"percent_change":1253,"volume":1562,"transactions":9,"vwap":1561},"2026-01-08",73.43,74.35,73.91,57000,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-07",75.34,73.38,73.51,-1.62,-2.16,50900,{"date":1572,"open":1498,"high":1541,"low":1573,"close":1574,"change":594,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-06",74.52,75.13,0.68,85100,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":281,"volume":1583,"transactions":9,"vwap":1581},"2026-01-05",75.59,73.69,74.62,-0.98,66800,{"date":1585,"open":430,"high":1586,"low":1587,"close":410,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":410},"2026-01-02",75.97,74.64,0.82,1.1,66900,{"date":1592,"open":1593,"high":1593,"low":1498,"close":443,"change":106,"percent_change":793,"volume":1594,"transactions":9,"vwap":443},"2025-12-31",75.32,33500,{"date":1596,"open":1541,"high":420,"low":1597,"close":1458,"change":1173,"percent_change":212,"volume":1598,"transactions":9,"vwap":1458},"2025-12-30",74.99,58500,{"date":1600,"open":1601,"high":1459,"low":1601,"close":1602,"change":1173,"percent_change":212,"volume":1603,"transactions":9,"vwap":1602},"2025-12-29",74.82,75.029999,118000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1364,"percent_change":1127,"volume":1610,"transactions":9,"vwap":1609},"2025-12-26",74.85,74.91,74.51,74.8,39100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1606,"change":700,"percent_change":594,"volume":863,"transactions":9,"vwap":1606},"2025-12-24",74.68,74.88,74.42,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1260,"percent_change":1203,"volume":1621,"transactions":9,"vwap":1620},"2025-12-23",74.28,74.69,74.47,21400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1086,"volume":1629,"transactions":9,"vwap":1627},"2025-12-22",73.97,74.37,73.5,74.31,-0.14,20000,{"date":1631,"open":1632,"high":1491,"low":1633,"close":1634,"change":614,"percent_change":444,"volume":1635,"transactions":9,"vwap":1634},"2025-12-19",75.39,74.41,74.45,59900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":431,"change":1162,"percent_change":1230,"volume":1641,"transactions":9,"vwap":431},"2025-12-18",75.099998,75.5,75.089996,44600,{"date":1643,"open":430,"high":430,"low":1540,"close":1609,"change":763,"percent_change":953,"volume":788,"transactions":9,"vwap":1609},"2025-12-17",{"date":1645,"open":1632,"high":1632,"low":1553,"close":1646,"change":1647,"percent_change":1067,"volume":1648,"transactions":9,"vwap":1646},"2025-12-16",74.95,-0.49,27900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1543,"percent_change":941,"volume":1655,"transactions":9,"vwap":1654},"2025-12-15",75.16,75.52,74.83,75.44,30400,{"date":1657,"open":1646,"high":1658,"low":1550,"close":1659,"change":1326,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-12",75.41,74.77,-0.11,94100,{"date":1663,"open":1547,"high":1499,"low":1547,"close":1606,"change":1050,"percent_change":1542,"volume":1664,"transactions":9,"vwap":1606},"2025-12-11",31000,{"date":1666,"open":1609,"high":1609,"low":1667,"close":1668,"change":1086,"percent_change":162,"volume":1669,"transactions":9,"vwap":1668},"2025-12-10",74.23,74.48,329100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1550,"change":332,"percent_change":1260,"volume":1675,"transactions":9,"vwap":1550},"2025-12-09",74.87,75.33,74.63,106000,{"date":1677,"open":1639,"high":1639,"low":1615,"close":1556,"change":81,"percent_change":373,"volume":1678,"transactions":9,"vwap":1556},"2025-12-08",88100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1565,"change":1185,"percent_change":455,"volume":1684,"transactions":9,"vwap":1565},"2025-12-05",75.79,75.98,75.31,82100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":358,"change":1628,"percent_change":1690,"volume":1691,"transactions":9,"vwap":358},"2025-12-04",75.92,76.41,75.67,-0.18,83900,{"date":1693,"open":1688,"high":1694,"low":1695,"close":1696,"change":38,"percent_change":363,"volume":1697,"transactions":9,"vwap":1696},"2025-12-03",76.45,75.68,76.029999,29000,{"date":1699,"open":1700,"high":1700,"low":402,"close":1439,"change":465,"percent_change":373,"volume":1701,"transactions":9,"vwap":1439},"2025-12-02",77.29,73100,{"date":1703,"open":1704,"high":1704,"low":1525,"close":1443,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1443},"2025-12-01",78.47,-1.78,-2.26,71200,{"date":1709,"open":1710,"high":1011,"low":1711,"close":546,"change":1220,"percent_change":1712,"volume":1713,"transactions":9,"vwap":546},"2025-11-28",78.5,78.46,0.57,23200,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":494,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-26",77.79,78.45,78.39,1.24,34700,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":150,"percent_change":603,"volume":1726,"transactions":9,"vwap":1725},"2025-11-25",77.87,77.12,77.43,62900,{"date":1728,"open":1729,"high":509,"low":1519,"close":1730,"change":1376,"percent_change":1005,"volume":788,"transactions":9,"vwap":1730},"2025-11-24",77.089996,77.78,{"date":1732,"open":1443,"high":391,"low":1508,"close":1733,"change":1734,"percent_change":901,"volume":1735,"transactions":9,"vwap":1733},"2025-11-21",77.019997,0.33,27500,{"date":1737,"open":582,"high":1738,"low":583,"close":1477,"change":157,"percent_change":986,"volume":1739,"transactions":9,"vwap":1477},"2025-11-20",77.82,33900,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1074,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-19",78.019997,76.83,76.93,-1.28,34900,{"date":1748,"open":556,"high":1065,"low":1749,"close":1750,"change":671,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-18",77.92,77.93,-0.33,21900,{"date":1754,"open":1755,"high":1704,"low":538,"close":946,"change":1253,"percent_change":1058,"volume":1756,"transactions":9,"vwap":946},"2025-11-17",78.029999,32200,{"date":1758,"open":1759,"high":532,"low":1031,"close":1760,"change":424,"percent_change":523,"volume":1446,"transactions":9,"vwap":1760},"2025-11-14",77.63,77.65,{"date":1762,"open":1763,"high":1763,"low":593,"close":1764,"change":1765,"percent_change":1766,"volume":1121,"transactions":9,"vwap":1764},"2025-11-13",78.24,77.62,-0.83,-1.06,{"date":1768,"open":532,"high":1717,"low":959,"close":1717,"change":1224,"percent_change":1225,"volume":1769,"transactions":9,"vwap":1717},"2025-11-12",23400,{"date":1771,"open":1772,"high":609,"low":509,"close":1773,"change":1173,"percent_change":1049,"volume":1774,"transactions":9,"vwap":1773},"2025-11-11",78.22,78.3,23100,{"date":1776,"open":964,"high":1422,"low":1777,"close":545,"change":1520,"percent_change":1521,"volume":1778,"transactions":9,"vwap":545},"2025-11-10",77.51,41700,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":394,"percent_change":1487,"volume":1783,"transactions":9,"vwap":1782},"2025-11-07",77.18,78.099998,28800,{"date":1785,"open":1786,"high":952,"low":1787,"close":1788,"change":1397,"percent_change":38,"volume":1789,"transactions":9,"vwap":1788},"2025-11-06",77.24,77.11,77.23,27400,{"date":1791,"open":1017,"high":1764,"low":1724,"close":1792,"change":1224,"percent_change":1225,"volume":1793,"transactions":9,"vwap":1792},"2025-11-05",77.4,25200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1031,"change":1521,"percent_change":1364,"volume":1481,"transactions":9,"vwap":1031},"2025-11-04",77.36,77.37,77.099998,{"date":1800,"open":1801,"high":1801,"low":1467,"close":1700,"change":1521,"percent_change":1364,"volume":1121,"transactions":9,"vwap":1700},"2025-11-03",77.39,{"date":1803,"open":1804,"high":1805,"low":451,"close":1806,"change":106,"percent_change":640,"volume":1807,"transactions":9,"vwap":1806},"2025-10-31",77.49,77.57,77.33,17800,{"date":1809,"open":1810,"high":912,"low":1730,"close":1811,"change":1086,"percent_change":157,"volume":1812,"transactions":9,"vwap":1811},"2025-10-30",77.88,77.81,20300,{"date":1814,"open":1417,"high":1815,"low":1811,"close":1816,"change":116,"percent_change":513,"volume":1817,"transactions":9,"vwap":1816},"2025-10-29",78.57,78,36200,{"date":1819,"open":1820,"high":1820,"low":946,"close":556,"change":885,"percent_change":1821,"volume":1822,"transactions":9,"vwap":556},"2025-10-28",79.61,-1.36,73400,{"date":1824,"open":1825,"high":1825,"low":1265,"close":1055,"change":869,"percent_change":870,"volume":820,"transactions":9,"vwap":1055},"2025-10-27",79.44,{"date":1827,"open":971,"high":1828,"low":1829,"close":1830,"change":1027,"percent_change":549,"volume":1020,"transactions":9,"vwap":1830},"2025-10-24",79.73,79.2,79.34,{"date":1832,"open":1833,"high":1833,"low":1834,"close":924,"change":986,"percent_change":1091,"volume":1835,"transactions":9,"vwap":924},"2025-10-23",79.47,78.42,27700,{"date":1837,"open":1829,"high":1838,"low":1839,"close":1840,"change":424,"percent_change":523,"volume":1841,"transactions":9,"vwap":1840},"2025-10-22",79.33,78.66,79.040001,21100,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":271,"percent_change":1847,"volume":871,"transactions":9,"vwap":1846},"2025-10-21",79.84,78.71,79.010002,-0.75,{"date":1849,"open":1850,"high":818,"low":1851,"close":1820,"change":1173,"percent_change":1049,"volume":1852,"transactions":9,"vwap":1820},"2025-10-20",79.94,79.28,22200,{"date":1854,"open":1004,"high":1004,"low":866,"close":638,"change":1660,"percent_change":1628,"volume":1855,"transactions":9,"vwap":638},"2025-10-17",29500,{"date":1857,"open":1858,"high":1078,"low":1825,"close":1139,"change":95,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1139},"2025-10-16",80.5,-0.96,30800,{"date":1862,"open":1143,"high":1246,"low":1143,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-15",80.26,0.95,1.2,67700,{"date":1868,"open":556,"high":877,"low":556,"close":1869,"change":321,"percent_change":413,"volume":1870,"transactions":9,"vwap":1869},"2025-10-14",79.31,54400,{"date":1872,"open":1422,"high":639,"low":964,"close":1815,"change":879,"percent_change":594,"volume":1873,"transactions":9,"vwap":1815},"2025-10-13",37900,{"date":1875,"open":1876,"high":1266,"low":522,"close":1877,"change":291,"percent_change":363,"volume":1878,"transactions":9,"vwap":1877},"2025-10-10",78.78,78.17,31200,{"date":1880,"open":932,"high":1881,"low":1882,"close":1882,"change":1647,"percent_change":640,"volume":1883,"transactions":9,"vwap":1882},"2025-10-09",79.35,78.4,29800,{"date":1885,"open":1266,"high":1266,"low":1718,"close":639,"change":474,"percent_change":1253,"volume":1886,"transactions":9,"vwap":639},"2025-10-08",32100,{"date":1888,"open":610,"high":911,"low":1889,"close":1704,"change":212,"percent_change":879,"volume":1509,"transactions":9,"vwap":1704},"2025-10-07",78.28,{"date":1891,"open":1892,"high":1763,"low":1893,"close":522,"change":548,"percent_change":549,"volume":1835,"transactions":9,"vwap":522},"2025-10-06",77.75,77.64,{"date":1895,"open":1896,"high":1897,"low":1898,"close":612,"change":1018,"percent_change":854,"volume":1468,"transactions":9,"vwap":612},"2025-10-03",76.9,78.040001,76.87,{"date":1900,"open":1450,"high":1450,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-02",76.4,76.72,-0.4,-0.52,36800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1724,"change":566,"percent_change":548,"volume":846,"transactions":9,"vwap":1724},"2025-10-01",76.88,77.45,{"date":1911,"open":370,"high":1902,"low":1912,"close":1913,"change":1050,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-30",76.050003,76.66,0.48,41100,{"date":1917,"open":1918,"high":1901,"low":1919,"close":370,"change":879,"percent_change":948,"volume":1481,"transactions":9,"vwap":370},"2025-09-29",76.089996,75.55,{"date":1921,"open":1922,"high":1687,"low":1602,"close":358,"change":1923,"percent_change":1412,"volume":1446,"transactions":9,"vwap":358},"2025-09-26",75.080002,1.21,{"date":1925,"open":1926,"high":1466,"low":1613,"close":1613,"change":383,"percent_change":1927,"volume":1494,"transactions":9,"vwap":1613},"2025-09-25",75.46,-1.09,{"date":1929,"open":371,"high":1930,"low":1597,"close":1639,"change":1220,"percent_change":548,"volume":1931,"transactions":9,"vwap":1639},"2025-09-24",75.56,18600,{"date":1933,"open":1934,"high":1922,"low":1935,"close":1936,"change":412,"percent_change":494,"volume":1937,"transactions":9,"vwap":1936},"2025-09-23",74.5,74.29,75.050003,26800,{"date":1939,"open":1940,"high":1556,"low":1941,"close":338,"change":1474,"percent_change":1397,"volume":1942,"transactions":9,"vwap":338},"2025-09-22",73.89,73.76,69400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1620,"change":224,"percent_change":393,"volume":826,"transactions":9,"vwap":1620},"2025-09-19",74.2,74.75,73.93,{"date":1949,"open":1950,"high":1625,"low":1951,"close":1952,"change":1953,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-18",74.07,73.68,73.98,0,80700,{"date":1956,"open":1957,"high":1668,"low":1958,"close":1952,"change":1247,"percent_change":1734,"volume":1394,"transactions":9,"vwap":1952},"2025-09-17",74.22,73.86,{"date":1960,"open":1638,"high":1638,"low":1961,"close":1961,"change":1144,"percent_change":934,"volume":1962,"transactions":9,"vwap":1961},"2025-09-16",73.74,24700,{"date":1964,"open":1574,"high":1965,"low":419,"close":1966,"change":523,"percent_change":919,"volume":1967,"transactions":9,"vwap":1966},"2025-09-15",75.47,75.14,57100,{"date":1969,"open":1934,"high":1458,"low":1540,"close":1638,"change":1734,"percent_change":213,"volume":1970,"transactions":9,"vwap":1638},"2025-09-12",36600,{"date":1972,"open":1973,"high":1659,"low":1974,"close":1659,"change":1914,"percent_change":893,"volume":1975,"transactions":9,"vwap":1659},"2025-09-11",74.3,74.25,66000,{"date":1977,"open":1978,"high":1560,"low":1978,"close":1935,"change":1005,"percent_change":1979,"volume":1594,"transactions":9,"vwap":1935},"2025-09-10",73.37,1.35,{"date":1981,"open":1982,"high":1626,"low":1983,"close":1984,"change":1253,"percent_change":321,"volume":1664,"transactions":9,"vwap":1984},"2025-09-09",72.64,72.51,73.3,{"date":1986,"open":1987,"high":1987,"low":1988,"close":21,"change":1765,"percent_change":824,"volume":1115,"transactions":9,"vwap":21},"2025-09-08",73.6,72.53,{"date":1990,"open":1991,"high":1624,"low":1992,"close":1993,"change":1473,"percent_change":1628,"volume":1774,"transactions":9,"vwap":1993},"2025-09-05",73.94,73.080002,73.59,{"date":1995,"open":1996,"high":1627,"low":1997,"close":1580,"change":121,"percent_change":1998,"volume":1697,"transactions":9,"vwap":1580},"2025-09-04",74.15,73.21,-0.16,{"date":2000,"open":1561,"high":1561,"low":2001,"close":2002,"change":2003,"percent_change":121,"volume":1333,"transactions":9,"vwap":2002},"2025-09-03",73.47,73.81,-0.09,{"date":2005,"open":1624,"high":2006,"low":2007,"close":2008,"change":603,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-02",74.080002,73.61,73.9,-0.61,49500,{"date":2012,"open":2013,"high":2014,"low":1957,"close":1560,"change":2015,"percent_change":2015,"volume":1812,"transactions":9,"vwap":1560},"2025-08-29",74.4,74.57,0.01,{"date":2017,"open":2018,"high":2018,"low":2019,"close":338,"change":787,"percent_change":252,"volume":2020,"transactions":9,"vwap":338},"2025-08-28",75,74.19,33300,{"date":2022,"open":1653,"high":2023,"low":2024,"close":1607,"change":1225,"percent_change":2025,"volume":1121,"transactions":9,"vwap":1607},"2025-08-27",75.019997,74.66,0.25,{"date":2027,"open":443,"high":2028,"low":421,"close":2029,"change":72,"percent_change":331,"volume":2030,"transactions":9,"vwap":2029},"2025-08-26",74.9,74.72,58100,{"date":2032,"open":1632,"high":1632,"low":2033,"close":2034,"change":1332,"percent_change":352,"volume":2035,"transactions":9,"vwap":2034},"2025-08-25",74.59,74.65,35900,{"date":2037,"open":420,"high":2038,"low":1499,"close":2039,"change":548,"percent_change":2040,"volume":1752,"transactions":9,"vwap":2039},"2025-08-22",75.69,75.54,0.8,{"date":2042,"open":1466,"high":2043,"low":1609,"close":2044,"change":464,"percent_change":1765,"volume":1886,"transactions":9,"vwap":2044},"2025-08-21",75.73,74.94,{"date":2046,"open":410,"high":2047,"low":1632,"close":1466,"change":1260,"percent_change":691,"volume":914,"transactions":9,"vwap":1466},"2025-08-20",76.14,{"date":2049,"open":1619,"high":1658,"low":1619,"close":1658,"change":941,"percent_change":1923,"volume":2050,"transactions":9,"vwap":1658},"2025-08-19",77900,{"date":2052,"open":1640,"high":2053,"low":1547,"close":1608,"change":513,"percent_change":1185,"volume":2054,"transactions":9,"vwap":1608},"2025-08-18",75.21,22600,{"date":2056,"open":2057,"high":2057,"low":1653,"close":2058,"change":106,"percent_change":793,"volume":993,"transactions":9,"vwap":2058},"2025-08-15",75.49,74.92,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-14",75.88,75.4,-0.56,-0.74,60900,{"date":2067,"open":1689,"high":1682,"low":422,"close":491,"change":1049,"percent_change":700,"volume":2068,"transactions":9,"vwap":491},"2025-08-13",17500,{"date":2070,"open":2071,"high":2038,"low":1646,"close":1689,"change":263,"percent_change":892,"volume":2072,"transactions":9,"vwap":1689},"2025-08-12",75.58,17300,{"date":2074,"open":1681,"high":1681,"low":2075,"close":1539,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1539},"2025-08-11",75.040001,-0.27,-0.36,28100,{"date":2080,"open":2081,"high":2081,"low":1673,"close":1919,"change":162,"percent_change":1751,"volume":954,"transactions":9,"vwap":1919},"2025-08-08",76.07,{"date":2083,"open":2075,"high":1912,"low":2018,"close":1486,"change":1575,"percent_change":88,"volume":855,"transactions":9,"vwap":1486},"2025-08-07",{"date":2085,"open":491,"high":491,"low":1922,"close":2086,"change":2087,"percent_change":622,"volume":2088,"transactions":9,"vwap":2086},"2025-08-06",75.12,-0.68,39000,{"date":2090,"open":2091,"high":965,"low":410,"close":1486,"change":341,"percent_change":2092,"volume":1494,"transactions":9,"vwap":1486},"2025-08-05",76.53,-1.15,{"date":2094,"open":1497,"high":392,"low":1639,"close":1527,"change":2095,"percent_change":1133,"volume":1883,"transactions":9,"vwap":1527},"2025-08-04",1.39,{"date":2097,"open":1601,"high":410,"low":1587,"close":2098,"change":223,"percent_change":1220,"volume":2099,"transactions":9,"vwap":2098},"2025-08-01",75.29,55500,{"date":2101,"open":1667,"high":1646,"low":2102,"close":1646,"change":475,"percent_change":321,"volume":2103,"transactions":9,"vwap":1646},"2025-07-31",74.21,99100,{"date":2105,"open":2106,"high":1936,"low":2106,"close":2013,"change":223,"percent_change":566,"volume":2107,"transactions":9,"vwap":2013},"2025-07-30",74.12,67300,{"date":2109,"open":340,"high":2110,"low":340,"close":2111,"change":2112,"percent_change":1487,"volume":1817,"transactions":9,"vwap":2111},"2025-07-29",74.11,74.059998,0.83,{"date":2114,"open":1950,"high":1950,"low":2115,"close":2116,"change":1350,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-28",73.11,73.23,-1.33,39400,{"date":2120,"open":2121,"high":442,"low":1940,"close":1957,"change":1203,"percent_change":557,"volume":2122,"transactions":9,"vwap":1957},"2025-07-25",74.18,16500,{"date":2124,"open":1973,"high":1973,"low":2125,"close":2126,"change":423,"percent_change":424,"volume":1878,"transactions":9,"vwap":2126},"2025-07-24",73.8,74,{"date":2128,"open":1597,"high":1597,"low":327,"close":1952,"change":1155,"percent_change":786,"volume":1303,"transactions":9,"vwap":1952},"2025-07-23",{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":862,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-22",73.57,74.32,1.34,29200,{"date":2136,"open":2137,"high":1961,"low":2138,"close":330,"change":878,"percent_change":213,"volume":2139,"transactions":9,"vwap":330},"2025-07-21",73.35,73.029999,92900,{"date":2141,"open":2142,"high":1997,"low":2142,"close":2143,"change":1019,"percent_change":2144,"volume":1020,"transactions":9,"vwap":2143},"2025-07-18",72.17,73.019997,1.5,{"date":2146,"open":2147,"high":288,"low":2148,"close":2149,"change":700,"percent_change":948,"volume":2150,"transactions":9,"vwap":2149},"2025-07-17",71.58,71.53,71.94,16800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1225,"percent_change":262,"volume":2157,"transactions":9,"vwap":2156},"2025-07-16",71.49,71.62,71,71.56,13100,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":787,"percent_change":81,"volume":2163,"transactions":9,"vwap":2162},"2025-07-15",71.81,70.98,71.37,16900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2149,"change":2025,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2149},"2025-07-14",71.69,72.26,71.47,0.35,15400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2166,"change":1473,"percent_change":1628,"volume":2176,"transactions":9,"vwap":2166},"2025-07-11",71.3,71.97,71.17,66100,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":263,"percent_change":475,"volume":2182,"transactions":9,"vwap":2181},"2025-07-10",71.14,72.010002,71.79,37000,{"date":2184,"open":197,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-09",71.48,70.55,71.4,0.92,1.31,47200,{"date":2192,"open":2193,"high":2193,"low":2194,"close":280,"change":2087,"percent_change":1859,"volume":2195,"transactions":9,"vwap":280},"2025-07-08",70.85,69.9,21500,{"date":2197,"open":2173,"high":2173,"low":2193,"close":2198,"change":1127,"percent_change":1473,"volume":2199,"transactions":9,"vwap":2198},"2025-07-07",71.16,22800,{"date":2201,"open":200,"high":2202,"low":2203,"close":2204,"change":1253,"percent_change":1376,"volume":2195,"transactions":9,"vwap":2204},"2025-07-03",71.38,70.77,71.23,{"date":2206,"open":198,"high":2207,"low":2208,"close":230,"change":271,"percent_change":2209,"volume":2210,"transactions":9,"vwap":230},"2025-07-02",71.36,70.49,-0.84,113900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":690,"percent_change":1247,"volume":2217,"transactions":9,"vwap":2216},"2025-07-01",71.040001,71.5,70.58,71.29,133600,{"date":2219,"open":2220,"high":2175,"low":2221,"close":2222,"change":263,"percent_change":475,"volume":2199,"transactions":9,"vwap":2222},"2025-06-30",70.47,70.46,71.12,{"date":2224,"open":200,"high":2225,"low":2215,"close":269,"change":403,"percent_change":1260,"volume":2199,"transactions":9,"vwap":269},"2025-06-27",71.26,{"date":2227,"open":279,"high":2228,"low":2229,"close":2230,"change":548,"percent_change":927,"volume":1043,"transactions":9,"vwap":2230},"2025-06-26",70.65,70.11,70.62,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1080,"volume":2237,"transactions":9,"vwap":2235},"2025-06-25",71.029999,69.95,70.019997,-1.03,21300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1049,"percent_change":947,"volume":2244,"transactions":9,"vwap":2243},"2025-06-24",70.99,71.2,70.88,71.050003,17400,{"date":2246,"open":249,"high":2247,"low":249,"close":2248,"change":879,"percent_change":1712,"volume":2249,"transactions":9,"vwap":2248},"2025-06-23",70.8,70.76,11900,{"date":2251,"open":2252,"high":2242,"low":2253,"close":2254,"change":22,"percent_change":1225,"volume":2255,"transactions":9,"vwap":2254},"2025-06-20",70.56,70.25,70.36,10200,{"date":2257,"open":2253,"high":2254,"low":2258,"close":2259,"change":691,"percent_change":557,"volume":2260,"transactions":9,"vwap":2259},"2025-06-18",69.89,70.23,13800,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2235,"change":1904,"percent_change":2064,"volume":2265,"transactions":9,"vwap":2235},"2025-06-17",70.63,69.73,16400,{"date":2267,"open":209,"high":2268,"low":2269,"close":220,"change":116,"percent_change":603,"volume":2270,"transactions":9,"vwap":220},"2025-06-16",71.63,70.35,18300,{"date":2272,"open":2216,"high":2162,"low":2248,"close":2273,"change":640,"percent_change":754,"volume":2274,"transactions":9,"vwap":2273},"2025-06-13",70.86,25600,{"date":2276,"open":211,"high":2185,"low":211,"close":2185,"change":2112,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2185},"2025-06-12",1.17,15000,{"date":2280,"open":2281,"high":2281,"low":2220,"close":2228,"change":1953,"percent_change":1953,"volume":2282,"transactions":9,"vwap":2228},"2025-06-11",70.91,44100,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2228,"change":1225,"percent_change":262,"volume":2287,"transactions":9,"vwap":2228},"2025-06-10",70.74,70.31,38000,{"date":2289,"open":2161,"high":2290,"low":2221,"close":2221,"change":1904,"percent_change":2291,"volume":1394,"transactions":9,"vwap":2221},"2025-06-09",71.059998,-0.73,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2161,"change":2025,"percent_change":2169,"volume":2297,"transactions":9,"vwap":2161},"2025-06-06",71.019997,71.080002,70.57,45700,{"date":2299,"open":2300,"high":2300,"low":2230,"close":269,"change":763,"percent_change":46,"volume":2301,"transactions":9,"vwap":269},"2025-06-05",71.089996,19900,{"date":2303,"open":2304,"high":2304,"low":2242,"close":2242,"change":352,"percent_change":2305,"volume":1954,"transactions":9,"vwap":2242},"2025-06-04",72.19,-1.64,{"date":2307,"open":1988,"high":2308,"low":2309,"close":2310,"change":22,"percent_change":23,"volume":2311,"transactions":9,"vwap":2310},"2025-06-03",72.56,71.54,72.059998,127000,{"date":2313,"open":2314,"high":2180,"low":2315,"close":2316,"change":201,"percent_change":202,"volume":2317,"transactions":9,"vwap":2316},"2025-06-02",71.43,71.21,71.93,25900,{"date":2319,"open":2240,"high":2320,"low":2240,"close":2321,"change":1253,"percent_change":1376,"volume":2322,"transactions":9,"vwap":2321},"2025-05-30",71.88,71.73,35600,{"date":2324,"open":2203,"high":2325,"low":280,"close":2326,"change":474,"percent_change":567,"volume":2327,"transactions":9,"vwap":2326},"2025-05-29",71.31,71.19,32000,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2203,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2203},"2025-05-28",71.72,70.53,-1.1,-1.53,55200,{"date":2336,"open":2320,"high":2337,"low":2325,"close":2338,"change":1162,"percent_change":907,"volume":2339,"transactions":9,"vwap":2338},"2025-05-27",71.99,71.87,44000,{"date":2341,"open":197,"high":2187,"low":2342,"close":2325,"change":1376,"percent_change":1019,"volume":2343,"transactions":9,"vwap":2325},"2025-05-23",70.14,85300,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2186,"change":252,"percent_change":384,"volume":2348,"transactions":9,"vwap":2186},"2025-05-22",71.11,69.85,60500,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2325,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2325},"2025-05-21",72.55,71.27,-1.44,-1.98,17700,{"date":2357,"open":2351,"high":2143,"low":2351,"close":2358,"change":523,"percent_change":869,"volume":2359,"transactions":9,"vwap":2358},"2025-05-20",72.75,22700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":878,"percent_change":213,"volume":2365,"transactions":9,"vwap":2363},"2025-05-19",72.019997,72.71,71.83,54600,{"date":2367,"open":2325,"high":2368,"low":2325,"close":2368,"change":111,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-16",72.39,1.44,20800,{"date":2372,"open":2373,"high":2153,"low":2373,"close":2207,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2207},"2025-05-15",70.040001,1.43,2.04,37100,{"date":2378,"open":2269,"high":2269,"low":2379,"close":2380,"change":101,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-14",68.97,69.93,-0.43,42500,{"date":2384,"open":2385,"high":230,"low":2194,"close":2259,"change":1126,"percent_change":2003,"volume":2386,"transactions":9,"vwap":2259},"2025-05-13",70.38,36700,{"date":2388,"open":2294,"high":2294,"low":2229,"close":2389,"change":1998,"percent_change":291,"volume":2390,"transactions":9,"vwap":2389},"2025-05-12",70.29,61400,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-09",70.83,70.099998,70.45,-0.01,90800,{"date":2399,"open":2400,"high":2400,"low":279,"close":2221,"change":2087,"percent_change":1859,"volume":2401,"transactions":9,"vwap":2221},"2025-05-08",71.42,15700,{"date":2403,"open":2273,"high":2148,"low":2404,"close":2179,"change":212,"percent_change":213,"volume":2405,"transactions":9,"vwap":2179},"2025-05-07",70.82,14900,{"date":2407,"open":2408,"high":2216,"low":2408,"close":2393,"change":1712,"percent_change":845,"volume":2170,"transactions":9,"vwap":2393},"2025-05-06",70.22,{"date":2410,"open":2373,"high":2254,"low":2411,"close":2412,"change":1521,"percent_change":1126,"volume":2413,"transactions":9,"vwap":2412},"2025-05-05",69.56,70.26,30000,{"date":2415,"open":2416,"high":2220,"low":2417,"close":2418,"change":1253,"percent_change":549,"volume":981,"transactions":9,"vwap":2418},"2025-05-02",70.33,69.68,70.3,{"date":2420,"open":2421,"high":2228,"low":2422,"close":2423,"change":331,"percent_change":22,"volume":2424,"transactions":9,"vwap":2423},"2025-05-01",69.99,69.69,69.76,44200,{"date":2426,"open":2427,"high":2427,"low":177,"close":2428,"change":2077,"percent_change":832,"volume":2429,"transactions":9,"vwap":2428},"2025-04-30",69.84,69.67,83000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":73,"percent_change":1575,"volume":1807,"transactions":9,"vwap":2435},"2025-04-29",69.54,70.13,69.49,70.029999,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2411,"change":1914,"percent_change":1163,"volume":1774,"transactions":9,"vwap":2411},"2025-04-28",69.28,69.65,68.72,{"date":181,"open":2442,"high":2442,"low":2443,"close":2444,"change":1903,"percent_change":126,"volume":871,"transactions":9,"vwap":2444},69.48,68.84,69.080002]