[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPGM":3,"homepage-market-summary":30,"stock-historical-SPGM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPGM","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},"State Street SPDR Portfolio MSCI Global Stock Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5273,1.335032,"Semi-Annual",{"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},87.41,87.32,87.45,87.04,88.02,-0.61,-0.69,204332.97586,88.84,73.12,164870.74783323507,90.9,3670,{"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,[153,158,163,167],{"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":23,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},61.48,139919,51070557.706142,40.44,"2025-04-25",[182,185,195,204,213,221,230,237,248,258,267,277,288,297,307,316,327,337,347,357,367,377,388,398,409,418,425,435,443,452,460,470,477,487,493,503,512,522,532,542,550,560,569,577,585,590,600,609,618,628,638,649,658,667,678,686,697,707,715,726,735,743,753,760,769,775,781,787,793,798,804,812,818,826,831,838,846,853,860,867,876,882,890,898,905,912,918,924,931,937,942,949,954,959,966,973,980,986,994,1001,1007,1014,1019,1026,1032,1040,1045,1052,1059,1066,1074,1083,1089,1097,1104,1112,1120,1128,1136,1142,1149,1156,1164,1172,1180,1187,1195,1203,1211,1219,1225,1232,1241,1246,1253,1262,1270,1278,1284,1291,1297,1306,1313,1320,1326,1335,1343,1351,1358,1367,1374,1382,1390,1399,1406,1412,1419,1425,1433,1440,1447,1454,1460,1466,1473,1478,1483,1489,1494,1502,1508,1514,1520,1527,1531,1539,1546,1551,1558,1565,1572,1579,1584,1591,1598,1604,1611,1615,1620,1624,1629,1635,1641,1647,1653,1659,1663,1669,1674,1680,1684,1691,1698,1704,1709,1715,1721,1727,1734,1739,1744,1749,1753,1758,1762,1769,1774,1781,1787,1795,1801,1808,1815,1821,1826,1833,1837,1844,1852,1856,1860,1867,1872,1876,1880,1885,1889,1892,1897,1900,1907,1913,1917,1922,1929,1934,1939,1945,1950,1957,1962,1968,1972,1975,1979,1983,1987,1993,1998,2005,2011,2016,2022,2028,2032,2037,2044,2049,2052,2057,2062,2069,2075,2083,2089,2095,2100,2106,2115,2122,2129,2133,2139,2147,2152,2158,2161,2166,2170,2175,2179,2185,2190,2195,2202,2209,2216,2224,2232,2238,2244,2249,2254,2260,2266,2271,2278,2283,2288,2294,2301,2306,2312,2320,2325,2331,2335,2342,2346,2350,2357,2362,2368,2375,2380,2386,2393,2399,2406,2414,2418,2425,2430,2436,2442,2448,2454,2459,2465,2472,2479,2484,2489,2495,2502,2508,2515,2523,2527,2533,2539,2544,2550,2555,2563,2570,2576,2583,2590,2596,2603,2610,2616,2622,2629],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1425,87.3877,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",88.08,88.29,87.94,0.28,0.32,290690.032635,1109,88.1893,{"date":196,"open":18,"high":197,"low":198,"close":199,"change":73,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",87.9,86.9901,87.74,0.54,144537.577107,1133,87.6252,{"date":205,"open":206,"high":19,"low":207,"close":208,"change":209,"percent_change":88,"volume":210,"transactions":211,"vwap":212},"2026-10-02",87.28,86.955,87.27,0.79,403681.988572,2704,87.1058,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":145,"percent_change":145,"volume":218,"transactions":219,"vwap":220},"2026-10-01",86.57,85.8,86.48,200700.059647,1895,86.3332,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":101,"percent_change":150,"volume":227,"transactions":228,"vwap":229},"2026-09-30",86.94,87.2,86.49,86.5,449005.951066,1924,87.0289,{"date":231,"open":223,"high":223,"low":232,"close":233,"change":46,"percent_change":157,"volume":234,"transactions":235,"vwap":236},"2026-09-29",86.51,86.8,149242.463055,1508,86.8738,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",87.22,87.4239,86.7,87.01,-0.62,-0.71,41908.48444,808,87.0553,{"date":249,"open":250,"high":251,"low":20,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",87.33,87.73,87.63,0.52,0.6,76448.748854,1178,87.5121,{"date":259,"open":223,"high":208,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",86.6001,87.11,-0.15,-0.17,63868.048296,1058,87.0369,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",87.99,87.1703,87.26,-1.045,-1.18,58144.953547,954,87.5451,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",88.21,88.42,87.995,88.305,0.225,0.26,53381.975309,660,88.2003,{"date":289,"open":290,"high":291,"low":290,"close":187,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",87.43,88.225,1.2154,1.4,62213.622877,865,87.7549,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",86.88,86.465,86.8646,-0.0754,-0.09,190645.511578,1350,86.805,{"date":308,"open":309,"high":309,"low":310,"close":223,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",87.14,86.74,1.09,1.27,119839.063278,773,86.9074,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",86.54,86.73,85.365,85.85,-0.36,-0.42,35375.0268,722,86.2553,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",86.6,86.04,86.21,-0.455,-0.53,54092.222549,1083,86.2286,{"date":338,"open":329,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",86.98,86.34,86.665,-0.685,-0.78,38398.467946,751,86.731,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",87.6,87.3,87.35,0.8,0.92,42797.714148,522,87.4652,{"date":358,"open":359,"high":360,"low":217,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",86.76,86.92,86.55,-0.7801,-0.89,46330.738976,957,86.6737,{"date":368,"open":369,"high":370,"low":271,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",87.66,87.8101,87.3301,-0.5299,-0.6,55833.831705,831,87.4588,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",88.22,88.36,87.79,87.86,-0.34,-0.39,69198.193477,804,87.9656,{"date":389,"open":390,"high":391,"low":269,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",88.06,88.3397,88.2,0.005,0.01,33429.38735,523,88.154,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",87.71,88.3156,87.58,88.195,0.935,1.07,38601.879596,636,87.9582,{"date":410,"open":411,"high":412,"low":242,"close":271,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",87.02,87.37,0.42,0.48,71780.722513,789,87.2724,{"date":419,"open":309,"high":420,"low":329,"close":421,"change":373,"percent_change":23,"volume":422,"transactions":423,"vwap":424},"2026-09-01",87.315,86.84,61634.491729,1599,86.9406,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",87.82,87.29,87.44,-0.29,-0.33,194534.270257,1438,87.4499,{"date":436,"open":380,"high":437,"low":438,"close":251,"change":150,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",88.39,87.62,-0.4,176097.179535,2212,87.897,{"date":444,"open":197,"high":445,"low":446,"close":187,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",88.25,87.85,0.35,0.4,286081.009613,1756,88.0042,{"date":453,"open":454,"high":189,"low":455,"close":251,"change":456,"percent_change":38,"volume":457,"transactions":458,"vwap":459},"2026-08-26",87.81,87.543324,-0.19,23624.212161,435,87.7676,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",87.87,87.92,87.49,0.46,0.53,46721.908916,715,87.7444,{"date":471,"open":472,"high":472,"low":18,"close":473,"change":383,"percent_change":384,"volume":474,"transactions":475,"vwap":476},"2026-08-24",87.59,87.46,66885.567711,800,87.449,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":414,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",87.77,88,87.65,87.8,0.55,77970.431463,971,87.8583,{"date":488,"open":17,"high":199,"low":489,"close":18,"change":150,"percent_change":439,"volume":490,"transactions":491,"vwap":492},"2026-08-20",87.23,58934.21818,794,87.4934,{"date":494,"open":495,"high":21,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",87.93,87.6174,87.67,0.19,0.22,76222.935243,882,87.7862,{"date":504,"open":505,"high":505,"low":290,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",87.88,87.48,-0.925,-1.05,89340.003342,1183,87.6237,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":262,"volume":519,"transactions":520,"vwap":521},"2026-08-17",88.53,88.74,88.3601,88.405,-0.135,93984.146899,778,88.5513,{"date":523,"open":524,"high":25,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",88.66,88.38,88.54,-0.1,-0.11,105529.638418,1153,88.5612,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":73,"volume":539,"transactions":540,"vwap":541},"2026-08-13",88.43,88.81,88.1348,88.64,0.415,53068.401084,811,88.6093,{"date":543,"open":544,"high":544,"low":545,"close":291,"change":546,"percent_change":465,"volume":547,"transactions":548,"vwap":549},"2026-08-12",88.37,88.1236,0.4083,61979.960922,1031,88.235,{"date":551,"open":187,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",88.17,87.715,87.8167,-0.1133,-0.13,53879.409967,690,87.9488,{"date":561,"open":562,"high":563,"low":564,"close":495,"change":565,"percent_change":121,"volume":566,"transactions":567,"vwap":568},"2026-08-10",87.91,88.0599,87.78,-0.1077,50073.521043,605,87.9101,{"date":570,"open":189,"high":571,"low":402,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":520,"vwap":576},"2026-08-07",88.04,88.0377,0.7177,0.82,93582.653541,87.872,{"date":578,"open":579,"high":564,"low":580,"close":18,"change":121,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",87.55,87.25,-0.14,205640.420356,1513,87.4965,{"date":586,"open":197,"high":379,"low":429,"close":429,"change":556,"percent_change":262,"volume":587,"transactions":588,"vwap":589},"2026-08-05",96917.298694,683,87.9441,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",86.59,87.752,87.57,1.58,1.84,49636.446999,648,87.2559,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":88,"percent_change":405,"volume":606,"transactions":607,"vwap":608},"2026-08-03",85.41,86.1,85.4,85.99,58861.380066,810,85.7781,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":498,"percent_change":499,"volume":615,"transactions":616,"vwap":617},"2026-07-31",85.23,85.28,84.23,85.08,47373.361055,579,84.8782,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",84.02,84.89,83.97,1.74,2.09,70709.137551,830,84.4862,{"date":629,"open":613,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",84.54,83.14,83.15,-1.13,-1.34,247395.795498,2208,83.6898,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",84.06,84.51,83.75,84.28,-0.06,-0.07,90330.990871,1180,84.2358,{"date":650,"open":621,"high":651,"low":620,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",85.14,84.34,0.035,0.04,270834.37982,2495,84.3701,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":653,"percent_change":654,"volume":664,"transactions":665,"vwap":666},"2026-07-24",84.39,84.82,84.08,84.305,231678.117285,2166,84.4949,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",84.5,84.815,84.05,84.27,-1,-1.17,84086.141594,1172,84.2769,{"date":679,"open":614,"high":680,"low":614,"close":681,"change":645,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",85.505,85.27,-0.08,50740.69407,527,85.3542,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",84.78,85.3699,84.68,85.34,1.06,1.26,84307.027539,1145,85.089,{"date":698,"open":699,"high":700,"low":701,"close":643,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",84.88,84.96,84.2,-0.26,-0.31,41328.175136,889,84.5895,{"date":708,"open":672,"high":709,"low":710,"close":630,"change":711,"percent_change":81,"volume":712,"transactions":713,"vwap":714},"2026-07-17",84.91,84.0625,-0.675,46852.42724,725,84.5961,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",85.36,85.59,84.99,85.215,-0.575,-0.67,48304.418422,757,85.2566,{"date":727,"open":728,"high":605,"low":729,"close":730,"change":731,"percent_change":447,"volume":732,"transactions":733,"vwap":734},"2026-07-15",85.77,85.19,85.79,0.3,180261.414543,2083,85.6641,{"date":736,"open":737,"high":216,"low":691,"close":738,"change":413,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",85.38,85.49,0.49,66945.609033,787,85.5328,{"date":744,"open":604,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",85.67,84.9001,85.07,-0.94,-1.09,47430.869165,750,85.2638,{"date":754,"open":216,"high":755,"low":756,"close":757,"change":758,"percent_change":413,"volume":759,"transactions":9,"vwap":757},"2026-07-10",86.059998,85.21,86.010002,0.36,85400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",85.32,85.83,85.22,85.65,0.69,0.81,126100,{"date":770,"open":771,"high":719,"low":772,"close":700,"change":773,"percent_change":116,"volume":774,"transactions":9,"vwap":700},"2026-07-08",84.57,84.13,-0.27,56200,{"date":776,"open":777,"high":777,"low":778,"close":611,"change":81,"percent_change":779,"volume":780,"transactions":9,"vwap":611},"2026-07-07",85.78,85.010002,-0.92,74800,{"date":782,"open":783,"high":331,"low":783,"close":784,"change":353,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",85.66,86.019997,1.08,1503000,{"date":788,"open":789,"high":784,"low":641,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-02",85.56,85.099998,0,54900,{"date":794,"open":756,"high":765,"low":795,"close":790,"change":796,"percent_change":722,"volume":797,"transactions":9,"vwap":790},"2026-07-01",84.97,-0.57,2564700,{"date":799,"open":651,"high":763,"low":800,"close":745,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":745},"2026-06-30",85.040001,0.62,0.73,80500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":692,"volume":811,"transactions":9,"vwap":809},"2026-06-29",84.63,85.11,84.010002,85.050003,0.89,693000,{"date":813,"open":622,"high":806,"low":814,"close":815,"change":384,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-26",83.67,84.16,-0.46,2578700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":191,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-25",84.93,85.089996,84.11,84.55,0.38,126900,{"date":827,"open":828,"high":829,"low":808,"close":613,"change":527,"percent_change":121,"volume":830,"transactions":9,"vwap":613},"2026-06-24",84.44,84.83,36700,{"date":832,"open":833,"high":820,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",84.29,84.33,-1.59,-1.85,81900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":456,"volume":845,"transactions":9,"vwap":843},"2026-06-22",86.32,86.46,85.91,85.92,-0.16,77500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":353,"percent_change":785,"volume":852,"transactions":9,"vwap":851},"2026-06-18",86.22,86.25,85.84,86.080002,72300,{"date":854,"open":840,"high":217,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",85.029999,85.16,-0.84,-0.98,280000,{"date":861,"open":862,"high":361,"low":863,"close":864,"change":384,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-16",86.31,85.88,86,-0.45,46600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",86.4,86.62,86.26,86.39,1.3,1.53,58600,{"date":877,"open":709,"high":878,"low":879,"close":821,"change":483,"percent_change":880,"volume":881,"transactions":9,"vwap":821},"2026-06-12",85.42,84.45,0.65,79000,{"date":883,"open":884,"high":885,"low":886,"close":630,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":630},"2026-06-11",83.17,84.79,82.96,1.93,2.34,67900,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",83.35,84.059998,82.61,-1.42,-1.69,109100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":556,"percent_change":262,"volume":904,"transactions":9,"vwap":903},"2026-06-09",84.95,85.25,82.15,84.029999,124800,{"date":906,"open":907,"high":908,"low":909,"close":815,"change":910,"percent_change":739,"volume":911,"transactions":9,"vwap":815},"2026-06-08",84.58,84.74,83.98,0.41,154500,{"date":913,"open":745,"high":745,"low":914,"close":642,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":642},"2026-06-05",83.51,-2.66,-3.08,131200,{"date":919,"open":777,"high":318,"low":920,"close":921,"change":739,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-04",85.75,86.41,0.57,365800,{"date":925,"open":926,"high":869,"low":927,"close":843,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":843},"2026-06-03",86.29,85.87,-0.75,-0.87,986500,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":448,"percent_change":465,"volume":936,"transactions":9,"vwap":935},"2026-06-02",86.28,86.75,86.67,100100,{"date":938,"open":927,"high":225,"low":939,"close":940,"change":384,"percent_change":865,"volume":941,"transactions":9,"vwap":940},"2026-06-01",85.76,86.27,196800,{"date":943,"open":319,"high":421,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",86.45,86.66,0.13,0.15,69200,{"date":950,"open":951,"high":329,"low":730,"close":952,"change":465,"percent_change":466,"volume":953,"transactions":9,"vwap":952},"2026-05-28",85.86,86.53,53000,{"date":955,"open":956,"high":956,"low":850,"close":957,"change":528,"percent_change":556,"volume":958,"transactions":9,"vwap":957},"2026-05-27",86.3,86.07,160200,{"date":960,"open":605,"high":961,"low":843,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-26",86.33,86.18,1.12,1.32,84000,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":654,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-22",85.31,85.52,85.059998,0.05,95900,{"date":974,"open":643,"high":975,"low":976,"close":977,"change":824,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-21",85.29,84.17,85.019997,0.45,92500,{"date":981,"open":982,"high":983,"low":814,"close":984,"change":311,"percent_change":873,"volume":985,"transactions":9,"vwap":984},"2026-05-20",83.82,84.71,84.64,268100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":22,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-19",83.7,84.050003,83.27,83.55,-0.72,124400,{"date":995,"open":996,"high":996,"low":997,"close":815,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":815},"2026-05-18",84.49,83.56,0.08,0.1,126400,{"date":1002,"open":660,"high":641,"low":989,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",84.080002,-1.39,-1.63,341900,{"date":1008,"open":756,"high":1009,"low":1010,"close":1011,"change":284,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-14",85.74,85.15,85.47,0.31,164200,{"date":1015,"open":1016,"high":975,"low":828,"close":756,"change":254,"percent_change":1017,"volume":1018,"transactions":9,"vwap":756},"2026-05-13",84.73,0.71,136500,{"date":1020,"open":828,"high":1021,"low":1022,"close":1023,"change":439,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",84.69,83.8,84.61,-0.47,72200,{"date":1027,"open":795,"high":1028,"low":1029,"close":778,"change":1030,"percent_change":498,"volume":1031,"transactions":9,"vwap":778},"2026-05-11",85.18,84.92,0.16,47100,{"date":1033,"open":1034,"high":821,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",84.87,84.67,84.85,0.7,0.83,159200,{"date":1041,"open":900,"high":900,"low":1003,"close":1042,"change":857,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-07",84.15,-0.99,122600,{"date":1046,"open":1047,"high":1048,"low":1047,"close":719,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":719},"2026-05-06",84.3,85,1.72,2.07,285400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":990,"change":1057,"percent_change":353,"volume":1058,"transactions":9,"vwap":990},"2026-05-05",83.080002,83.41,82.94,0.76,78400,{"date":1060,"open":1061,"high":1062,"low":902,"close":1063,"change":1064,"percent_change":865,"volume":1065,"transactions":9,"vwap":1063},"2026-05-04",82.67,83.059998,82.51,-0.37,64800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-01",82.93,83.38,82.88,0.12,0.14,38900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-30",82.029999,82.91,81.82,82.76,1.21,1.48,90000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":527,"percent_change":121,"volume":1088,"transactions":9,"vwap":1087},"2026-04-29",81.76,81.14,81.55,70100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":150,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",81.68,81.88,81.44,81.65,-0.43,83000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":581,"percent_change":263,"volume":1103,"transactions":9,"vwap":1102},"2026-04-27",82.22,82.38,81.97,82,190700,{"date":1105,"open":1076,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-24",82.28,81.72,82.14,0.61,0.75,214500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":53,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-23",81.86,82.19,80.93,81.53,-0.8,112300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1115,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-04-22",82.019997,82.25,81.92,0.72,0.88,114400,{"date":1129,"open":1106,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-21",82.46,81.26,81.47,-0.83,-1.01,83200,{"date":1137,"open":1115,"high":1138,"low":1139,"close":1140,"change":162,"percent_change":101,"volume":1141,"transactions":9,"vwap":1140},"2026-04-20",82.44,81.96,82.3,209200,{"date":1143,"open":1144,"high":1145,"low":1140,"close":1146,"change":405,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",82.42,82.9,82.55,1.31,75400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1071,"percent_change":947,"volume":1155,"transactions":9,"vwap":1154},"2026-04-16",81.43,81.73,81.16,81.48,257200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":758,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-15",81.089996,81.38,80.84,81.36,0.44,122300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":353,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",80.53,81.029999,80.5,81,1.15,75100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":801,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",79.059998,80.15,78.94,80.080002,0.78,111700,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":654,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",79.71,79.17,79.46,0.03,40400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":284,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",78.86,79.55,78.64,79.43,0.33,89700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1183,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1183},"2026-04-08",79.4,79.64,78.56,2.42,3.15,52600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1071,"volume":1210,"transactions":9,"vwap":1208},"2026-04-07",76.3,76.76,75.68,76.75,0.09,104300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":824,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",76.35,76.77,76.28,76.66,0.5,102000,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1215,"change":581,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1215},"2026-04-02",74.99,76.48,-0.18,77900,{"date":1226,"open":1222,"high":1227,"low":1228,"close":1229,"change":1017,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",76.9,76.21,76.42,0.94,344800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",74.25,75.74,74.22,75.71,2.35,3.2,119500,{"date":1242,"open":1243,"high":1243,"low":26,"close":1244,"change":703,"percent_change":323,"volume":1245,"transactions":9,"vwap":1244},"2026-03-30",74.27,73.36,104600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":673,"percent_change":634,"volume":1252,"transactions":9,"vwap":1251},"2026-03-27",74.46,74.53,73.51,73.67,150200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-26",75.34,75.76,74.62,74.67,-1.53,-2.01,204600,{"date":1263,"open":1228,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-25",76.64,75.85,76.2,0.68,0.9,139200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":101,"volume":1277,"transactions":9,"vwap":1275},"2026-03-24",75.010002,75.9,74.92,75.52,-0.23,885900,{"date":1279,"open":1280,"high":1281,"low":1255,"close":1282,"change":693,"percent_change":1283,"volume":1171,"transactions":9,"vwap":1282},"2026-03-23",75.64,76.51,75.75,1.69,{"date":1285,"open":1235,"high":1256,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",74.13,74.49,-1.62,-2.13,124600,{"date":1292,"open":1293,"high":1229,"low":1294,"close":1295,"change":121,"percent_change":844,"volume":1296,"transactions":9,"vwap":1295},"2026-03-19",75.32,75.23,76.11,167200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",76.97,77.16,76.14,76.23,-1.19,-1.54,128500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":758,"percent_change":73,"volume":1312,"transactions":9,"vwap":1311},"2026-03-17",77.53,77.72,77.29,77.42,143400,{"date":1314,"open":1315,"high":1316,"low":1206,"close":1317,"change":692,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-16",76.94,77.25,77.059998,1.39,73200,{"date":1321,"open":1227,"high":1322,"low":1323,"close":1324,"change":22,"percent_change":1118,"volume":1325,"transactions":9,"vwap":1324},"2026-03-13",77.36,75.86,76,1252500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",77.32,77.37,76.54,76.61,-1.49,-1.91,770600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":844,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",78.18,78.34,77.67,78.099998,-0.2,114700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1072,"volume":1350,"transactions":9,"vwap":1348},"2026-03-10",78.17,79.089996,77.91,78.26,0.11,359200,{"date":1352,"open":1353,"high":1337,"low":1354,"close":1355,"change":1356,"percent_change":311,"volume":1357,"transactions":9,"vwap":1355},"2026-03-09",76.46,76.010002,78.15,0.84,1039600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-06",77.21,77.68,76.78,77.31,-0.97,-1.24,83100,{"date":1368,"open":1369,"high":1370,"low":1308,"close":1371,"change":244,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-05",78.49,78.96,78.28,-0.9,91100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":574,"volume":1381,"transactions":9,"vwap":1379},"2026-03-04",78.59,79.34,78.47,78.99,0.64,782700,{"date":1383,"open":1384,"high":1385,"low":1317,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",77.98,78.88,78.35,-1.81,-2.26,132000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-02",79.6,80.39,79.27,80.16,-0.52,-0.64,364900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":262,"percent_change":456,"volume":1405,"transactions":9,"vwap":1404},"2026-02-27",80.54,80.7,80.26,80.68,194800,{"date":1407,"open":1408,"high":1408,"low":1403,"close":1409,"change":1276,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-26",81.23,80.83,-0.28,583400,{"date":1413,"open":1160,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1037,"volume":1418,"transactions":9,"vwap":1416},"2026-02-25",81.19,80.72,81.059998,0.56,241400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1168,"change":801,"percent_change":1178,"volume":1424,"transactions":9,"vwap":1168},"2026-02-24",79.9,80.59,79.67,301200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":22,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-23",80.28,80.81,79.62,79.88,-0.76,100500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":880,"percent_change":767,"volume":1439,"transactions":9,"vwap":1438},"2026-02-20",79.7,80.51,79.45,80.49,289700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":702,"percent_change":116,"volume":1446,"transactions":9,"vwap":1445},"2026-02-19",79.63,79.97,79.53,79.84,309400,{"date":1448,"open":1421,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":739,"volume":1453,"transactions":9,"vwap":1451},"2026-02-18",80.48,79.85,80.099998,0.39,240200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1182,"change":654,"percent_change":971,"volume":1459,"transactions":9,"vwap":1182},"2026-02-17",79.32,79.93,78.77,376600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1423,"change":947,"percent_change":498,"volume":1465,"transactions":9,"vwap":1423},"2026-02-13",79.54,80.010002,79.040001,247900,{"date":1467,"open":1468,"high":1169,"low":1469,"close":1470,"change":1471,"percent_change":1332,"volume":1472,"transactions":9,"vwap":1470},"2026-02-12",80.88,79.47,79.52,-1.2,213000,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1415,"change":284,"percent_change":191,"volume":1477,"transactions":9,"vwap":1415},"2026-02-11",80.99,80.25,61400,{"date":1479,"open":1480,"high":1160,"low":1481,"close":1481,"change":528,"percent_change":581,"volume":1482,"transactions":9,"vwap":1481},"2026-02-10",80.73,80.46,52000,{"date":1484,"open":1485,"high":1486,"low":1442,"close":1487,"change":1110,"percent_change":1230,"volume":1488,"transactions":9,"vwap":1487},"2026-02-09",79.81,80.66,80.57,74900,{"date":1490,"open":1189,"high":1421,"low":1189,"close":1491,"change":1283,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-06",79.82,2.16,51700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1134,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-05",78.46,78.8,77.99,78.13,-1.28,51200,{"date":1503,"open":1504,"high":1491,"low":1505,"close":1506,"change":703,"percent_change":384,"volume":1507,"transactions":9,"vwap":1506},"2026-02-04",79.77,78.66,79.14,79300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1437,"change":263,"percent_change":46,"volume":1513,"transactions":9,"vwap":1437},"2026-02-03",79.74,79.95,78.72,76300,{"date":1515,"open":1370,"high":1516,"low":1517,"close":1429,"change":1518,"percent_change":1380,"volume":1519,"transactions":9,"vwap":1429},"2026-02-02",79.72,78.74,0.51,53100,{"date":1521,"open":1522,"high":1523,"low":1517,"close":1524,"change":1431,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-30",79.48,79.78,79.11,-0.95,682800,{"date":1528,"open":1427,"high":1427,"low":1385,"close":1529,"change":394,"percent_change":394,"volume":1530,"transactions":9,"vwap":1529},"2026-01-29",79.87,125400,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-28",80.14,79.59,79.86,-0.03,-0.04,50600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":254,"percent_change":1057,"volume":1545,"transactions":9,"vwap":1544},"2026-01-27",79.65,80.040001,79.61,79.89,75800,{"date":1547,"open":1548,"high":1192,"low":1548,"close":1549,"change":1012,"percent_change":1452,"volume":1550,"transactions":9,"vwap":1549},"2026-01-26",79.21,79.29,94700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":998,"percent_change":999,"volume":1557,"transactions":9,"vwap":1556},"2026-01-23",78.7,79.050003,78.4,78.98,81800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1518,"percent_change":880,"volume":1564,"transactions":9,"vwap":1563},"2026-01-22",78.78,79.099998,78.67,78.9,119800,{"date":1566,"open":1567,"high":1505,"low":1568,"close":1569,"change":88,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-21",77.89,77.66,78.39,1.17,105700,{"date":1573,"open":1568,"high":1574,"low":1311,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-20",78.23,77.48,-1.45,-1.84,765800,{"date":1580,"open":1581,"high":1581,"low":1553,"close":1582,"change":1209,"percent_change":1349,"volume":1583,"transactions":9,"vwap":1582},"2026-01-16",79.16,78.93,172700,{"date":1585,"open":1524,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":499,"volume":1590,"transactions":9,"vwap":1588},"2026-01-15",79.22,78.82,78.84,0.17,345300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1562,"change":1596,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1562},"2026-01-14",78.57,78.73,78.21,-0.01,147800,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":430,"percent_change":1064,"volume":1603,"transactions":9,"vwap":1602},"2026-01-13",79,78.48,78.68,41500,{"date":1605,"open":1496,"high":1606,"low":1496,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-12",79.010002,78.97,0.34,0.43,98000,{"date":1612,"open":1613,"high":1602,"low":1613,"close":1614,"change":466,"percent_change":1267,"volume":948,"transactions":9,"vwap":1614},"2026-01-09",78.3,78.63,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1340,"change":1071,"percent_change":947,"volume":1619,"transactions":9,"vwap":1340},"2026-01-08",77.81,78.12,62200,{"date":1621,"open":1338,"high":1622,"low":1384,"close":1384,"change":323,"percent_change":1623,"volume":1603,"transactions":9,"vwap":1384},"2026-01-07",78.41,-0.54,{"date":1625,"open":1340,"high":1626,"low":1627,"close":1555,"change":448,"percent_change":1518,"volume":1628,"transactions":9,"vwap":1555},"2026-01-06",78.43,78.07,74200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":766,"percent_change":810,"volume":774,"transactions":9,"vwap":1634},"2026-01-05",77.6,78.050003,77.45,78,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1363,"change":254,"percent_change":1178,"volume":1640,"transactions":9,"vwap":1363},"2026-01-02",77.3,77.41,76.86,229600,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":106,"percent_change":243,"volume":1646,"transactions":9,"vwap":1645},"2025-12-31",77.26,76.7,76.71,34900,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":303,"percent_change":121,"volume":1652,"transactions":9,"vwap":1651},"2025-12-30",77.38,77.17,77.19,135000,{"date":1654,"open":1316,"high":1655,"low":1656,"close":1657,"change":162,"percent_change":116,"volume":1658,"transactions":9,"vwap":1657},"2025-12-29",77.43,77.089996,77.28,91300,{"date":1660,"open":1631,"high":1631,"low":1649,"close":1308,"change":971,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1308},"2025-12-26",0.06,67300,{"date":1664,"open":1316,"high":1665,"low":1666,"close":1575,"change":1072,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1575},"2025-12-24",77.54,77.2,0.18,55100,{"date":1670,"open":1299,"high":1671,"low":1672,"close":1671,"change":447,"percent_change":978,"volume":1673,"transactions":9,"vwap":1671},"2025-12-23",77.34,76.93,33900,{"date":1675,"open":1639,"high":1676,"low":1206,"close":1677,"change":978,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-22",77.11,76.99,0.59,95600,{"date":1681,"open":1682,"high":1264,"low":1682,"close":1330,"change":1109,"percent_change":352,"volume":1683,"transactions":9,"vwap":1330},"2025-12-19",76.17,67700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":922,"percent_change":1057,"volume":1690,"transactions":9,"vwap":1689},"2025-12-18",75.97,76.27,75.77,75.93,452500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":928,"percent_change":1043,"volume":1697,"transactions":9,"vwap":1696},"2025-12-17",76.089996,76.16,75.26,75.36,97700,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1295,"change":430,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1295},"2025-12-16",76.38,75.72,-0.38,119600,{"date":1705,"open":1677,"high":1677,"low":1706,"close":1707,"change":1536,"percent_change":1537,"volume":1708,"transactions":9,"vwap":1707},"2025-12-15",76.29,76.4,46000,{"date":1710,"open":1316,"high":1316,"low":1711,"close":1712,"change":1713,"percent_change":1525,"volume":1714,"transactions":9,"vwap":1712},"2025-12-12",76.15,76.43,-0.73,58800,{"date":1716,"open":1717,"high":1650,"low":1718,"close":1300,"change":1719,"percent_change":824,"volume":1720,"transactions":9,"vwap":1300},"2025-12-11",76.69,76.52,0.29,59600,{"date":1722,"open":1682,"high":1317,"low":1682,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-10",76.87,0.66,0.87,43300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1228,"change":1732,"percent_change":645,"volume":1733,"transactions":9,"vwap":1228},"2025-12-09",76.19,76.44,75.94,-0.05,60600,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":702,"percent_change":383,"volume":1519,"transactions":9,"vwap":1738},"2025-12-08",76.63,76.099998,76.26,{"date":1740,"open":1264,"high":1741,"low":1742,"close":1718,"change":998,"percent_change":999,"volume":1743,"transactions":9,"vwap":1718},"2025-12-05",76.83,76.37,62400,{"date":1745,"open":1222,"high":1222,"low":1746,"close":1730,"change":1747,"percent_change":731,"volume":1748,"transactions":9,"vwap":1730},"2025-12-04",76.13,0.23,48300,{"date":1750,"open":1265,"high":1706,"low":1751,"close":1228,"change":1012,"percent_change":910,"volume":1752,"transactions":9,"vwap":1228},"2025-12-03",75.82,51400,{"date":1754,"open":1755,"high":1755,"low":1207,"close":1273,"change":947,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1273},"2025-12-02",76.080002,0.2,85000,{"date":1759,"open":1237,"high":1760,"low":1237,"close":1282,"change":1410,"percent_change":1064,"volume":1761,"transactions":9,"vwap":1282},"2025-12-01",76.040001,66100,{"date":1763,"open":1751,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":758,"volume":1768,"transactions":9,"vwap":1766},"2025-11-28",76.07,75.78,76.029999,0.27,11800,{"date":1770,"open":1771,"high":1772,"low":1696,"close":1256,"change":880,"percent_change":1725,"volume":1773,"transactions":9,"vwap":1256},"2025-11-26",75.44,75.87,52300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":303,"percent_change":121,"volume":1780,"transactions":9,"vwap":1779},"2025-11-25",74.35,75.14,74.019997,75.11,57000,{"date":1782,"open":1257,"high":1783,"low":1784,"close":1785,"change":1725,"percent_change":1570,"volume":1786,"transactions":9,"vwap":1785},"2025-11-24",75.3,74.5,75.2,57200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1037,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-21",73.83,74.78,73.47,74.33,0.95,46800,{"date":1796,"open":1797,"high":1798,"low":1250,"close":1799,"change":1303,"percent_change":835,"volume":1800,"transactions":9,"vwap":1799},"2025-11-20",75.66,75.89,73.63,87600,{"date":1802,"open":1803,"high":1777,"low":1804,"close":1805,"change":1667,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-19",74.51,74.39,74.82,0.24,41400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":126,"percent_change":95,"volume":1814,"transactions":9,"vwap":1813},"2025-11-18",74.55,74.98,74.11,74.64,243600,{"date":1816,"open":1207,"high":1817,"low":1818,"close":1819,"change":95,"percent_change":1134,"volume":1820,"transactions":9,"vwap":1819},"2025-11-17",75.98,74.84,75.22,44900,{"date":1822,"open":1823,"high":1213,"low":1824,"close":1825,"change":1732,"percent_change":645,"volume":1743,"transactions":9,"vwap":1825},"2025-11-14",75.16,75.099998,75.99,{"date":1827,"open":1828,"high":1829,"low":1273,"close":1760,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1760},"2025-11-13",76.89,76.96,-1.21,-1.57,43900,{"date":1834,"open":1310,"high":1835,"low":1317,"close":1316,"change":947,"percent_change":498,"volume":1836,"transactions":9,"vwap":1316},"2025-11-12",77.35,84600,{"date":1838,"open":1839,"high":1840,"low":1736,"close":1841,"change":1842,"percent_change":1193,"volume":1843,"transactions":9,"vwap":1841},"2025-11-11",76.8,77.14,77.099998,0.25,133600,{"date":1845,"open":1846,"high":1847,"low":1295,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-10",76.45,76.91,76.85,1.14,1.51,128200,{"date":1853,"open":1854,"high":1256,"low":1790,"close":1237,"change":999,"percent_change":946,"volume":1855,"transactions":9,"vwap":1237},"2025-11-07",75.27,31800,{"date":1857,"open":1711,"high":1228,"low":1771,"close":1858,"change":928,"percent_change":858,"volume":1859,"transactions":9,"vwap":1858},"2025-11-06",75.61,42200,{"date":1861,"open":1862,"high":1863,"low":1798,"close":1864,"change":414,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-05",75.91,76.58,76.36,0.63,54700,{"date":1868,"open":1324,"high":1864,"low":1256,"close":1869,"change":1364,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-04",75.88,-1.26,64000,{"date":1873,"open":1874,"high":1874,"low":1846,"close":1848,"change":999,"percent_change":946,"volume":1875,"transactions":9,"vwap":1848},"2025-11-03",77.12,36100,{"date":1877,"open":1878,"high":1317,"low":1742,"close":1208,"change":1349,"percent_change":1072,"volume":1879,"transactions":9,"vwap":1208},"2025-10-31",77,39800,{"date":1881,"open":1828,"high":1882,"low":1331,"close":1264,"change":1883,"percent_change":244,"volume":1884,"transactions":9,"vwap":1264},"2025-10-30",77.080002,-0.55,44500,{"date":1886,"open":1631,"high":1631,"low":1887,"close":1651,"change":263,"percent_change":38,"volume":1888,"transactions":9,"vwap":1651},"2025-10-29",76.88,34000,{"date":1890,"open":1650,"high":1633,"low":1317,"close":1322,"change":1667,"percent_change":1747,"volume":1891,"transactions":9,"vwap":1322},"2025-10-28",36600,{"date":1893,"open":1847,"high":1894,"low":1639,"close":1894,"change":1178,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-27",77.18,1.02,132600,{"date":1898,"open":1687,"high":1281,"low":1738,"close":1707,"change":922,"percent_change":1110,"volume":1899,"transactions":9,"vwap":1707},"2025-10-24",34300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":448,"percent_change":466,"volume":1906,"transactions":9,"vwap":1905},"2025-10-23",75.51,75.92,75.45,75.83,35800,{"date":1908,"open":1909,"high":1265,"low":1910,"close":1911,"change":1276,"percent_change":101,"volume":1912,"transactions":9,"vwap":1911},"2025-10-22",75.69,74.88,75.43,68800,{"date":1914,"open":1903,"high":1903,"low":1915,"close":1797,"change":101,"percent_change":384,"volume":1916,"transactions":9,"vwap":1797},"2025-10-21",75.6,95200,{"date":1918,"open":1915,"high":1919,"low":1255,"close":1920,"change":767,"percent_change":785,"volume":1921,"transactions":9,"vwap":1920},"2025-10-20",76.019997,75.96,35600,{"date":1923,"open":1924,"high":1294,"low":1925,"close":1926,"change":1927,"percent_change":190,"volume":1928,"transactions":9,"vwap":1926},"2025-10-17",74.91,74.61,75.15,0.21,28600,{"date":1930,"open":1931,"high":1915,"low":1813,"close":1932,"change":157,"percent_change":116,"volume":1933,"transactions":9,"vwap":1932},"2025-10-16",75.5,74.94,72800,{"date":1935,"open":1294,"high":1915,"low":1936,"close":1937,"change":73,"percent_change":1865,"volume":1938,"transactions":9,"vwap":1937},"2025-10-15",74.72,75.18,89800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":791,"percent_change":791,"volume":1743,"transactions":9,"vwap":1944},"2025-10-14",73.94,75.040001,73.78,74.71,{"date":1946,"open":1804,"high":1947,"low":1804,"close":1944,"change":1570,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1944},"2025-10-13",74.81,1.59,39700,{"date":1951,"open":1952,"high":1909,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-10",75.49,73.54,-1.9,-2.52,106600,{"date":1958,"open":1323,"high":1798,"low":1959,"close":1771,"change":1702,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1771},"2025-10-09",75.33,-0.5,33000,{"date":1963,"open":1964,"high":1772,"low":1965,"close":1751,"change":1966,"percent_change":739,"volume":1967,"transactions":9,"vwap":1751},"2025-10-08",75.67,75.59,0.37,34700,{"date":1969,"open":1919,"high":1919,"low":1959,"close":1904,"change":106,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1904},"2025-10-07",-0.63,35200,{"date":1973,"open":1825,"high":1766,"low":1701,"close":1689,"change":284,"percent_change":1608,"volume":1974,"transactions":9,"vwap":1689},"2025-10-06",83500,{"date":1976,"open":1964,"high":1731,"low":1977,"close":1964,"change":1747,"percent_change":731,"volume":1978,"transactions":9,"vwap":1964},"2025-10-03",75.55,180300,{"date":1980,"open":1275,"high":1858,"low":1981,"close":1771,"change":1349,"percent_change":947,"volume":1982,"transactions":9,"vwap":1771},"2025-10-02",75.12,48700,{"date":1984,"open":1790,"high":1985,"low":1790,"close":1959,"change":1609,"percent_change":922,"volume":1986,"transactions":9,"vwap":1959},"2025-10-01",75.37,47000,{"date":1988,"open":1989,"high":1990,"low":1287,"close":1991,"change":284,"percent_change":447,"volume":1992,"transactions":9,"vwap":1991},"2025-09-30",74.56,74.97,74.9,26700,{"date":1994,"open":1995,"high":1996,"low":1287,"close":1813,"change":731,"percent_change":448,"volume":1997,"transactions":9,"vwap":1813},"2025-09-29",74.7,74.77,52400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1608,"percent_change":465,"volume":2004,"transactions":9,"vwap":2003},"2025-09-26",74.17,74.38,73.98,74.34,71100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":439,"percent_change":1623,"volume":1786,"transactions":9,"vwap":2010},"2025-09-25",73.97,74.12,73.66,74,{"date":2012,"open":1995,"high":1936,"low":2013,"close":2014,"change":430,"percent_change":384,"volume":2015,"transactions":9,"vwap":2014},"2025-09-24",74.26,74.4,38600,{"date":2017,"open":2018,"high":1926,"low":2019,"close":2020,"change":431,"percent_change":2021,"volume":1912,"transactions":9,"vwap":2020},"2025-09-23",75.07,74.59,74.69,-0.44,{"date":2023,"open":2024,"high":2025,"low":1810,"close":2026,"change":1012,"percent_change":910,"volume":2027,"transactions":9,"vwap":2026},"2025-09-22",74.57,75.029999,75.019997,622000,{"date":2029,"open":1925,"high":1936,"low":2030,"close":1944,"change":1072,"percent_change":498,"volume":2031,"transactions":9,"vwap":1944},"2025-09-19",74.45,27400,{"date":2033,"open":2034,"high":1944,"low":2035,"close":2024,"change":758,"percent_change":739,"volume":2036,"transactions":9,"vwap":2024},"2025-09-18",74.36,74.23,40300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":645,"percent_change":303,"volume":2043,"transactions":9,"vwap":2042},"2025-09-17",74.3,74.54,73.76,74.21,82300,{"date":2045,"open":2034,"high":2034,"low":2046,"close":2047,"change":394,"percent_change":394,"volume":2048,"transactions":9,"vwap":2047},"2025-09-16",74.080002,74.28,69100,{"date":2050,"open":2051,"high":1243,"low":2051,"close":1243,"change":413,"percent_change":922,"volume":1875,"transactions":9,"vwap":1243},"2025-09-15",74.050003,{"date":2053,"open":2054,"high":1941,"low":2055,"close":2056,"change":527,"percent_change":581,"volume":2015,"transactions":9,"vwap":2056},"2025-09-12",73.9,73.68,73.85,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":802,"percent_change":173,"volume":2061,"transactions":9,"vwap":2060},"2025-09-11",73.45,73.95,43000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1589,"percent_change":1747,"volume":2068,"transactions":9,"vwap":2067},"2025-09-10",73.31,73.44,73.07,73.22,26500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":998,"percent_change":1349,"volume":2074,"transactions":9,"vwap":2072},"2025-09-09",72.91,73.050003,72.75,30700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":413,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-08",72.76,72.99,72.68,72.97,0.58,75700,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":1185,"percent_change":654,"volume":2088,"transactions":9,"vwap":2087},"2025-09-05",73.010002,72.099998,72.55,143900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":1678,"percent_change":574,"volume":2094,"transactions":9,"vwap":2092},"2025-09-04",72,72.52,71.91,37800,{"date":2096,"open":2097,"high":2091,"low":2098,"close":2099,"change":1589,"percent_change":1806,"volume":1906,"transactions":9,"vwap":2099},"2025-09-03",71.89,71.66,71.93,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":106,"percent_change":53,"volume":2105,"transactions":9,"vwap":2103},"2025-09-02",71.33,71.76,71.15,59500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-29",72.37,72.45,72.089996,72.24,-0.41,-0.56,47600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1193,"percent_change":465,"volume":2121,"transactions":9,"vwap":2120},"2025-08-28",72.4,72.69,72.25,72.65,34100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":791,"percent_change":791,"volume":2128,"transactions":9,"vwap":2127},"2025-08-27",72.14,72.38,72.010002,72.32,33700,{"date":2130,"open":2093,"high":2127,"low":2131,"close":2127,"change":1756,"percent_change":190,"volume":2132,"transactions":9,"vwap":2127},"2025-08-26",71.75,583300,{"date":2134,"open":2135,"high":2136,"low":2086,"close":2137,"change":431,"percent_change":816,"volume":2138,"transactions":9,"vwap":2137},"2025-08-25",72.33,72.47,72.12,62300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2109,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2109},"2025-08-22",71.62,72.6,71.61,1.19,1.67,23200,{"date":2148,"open":2149,"high":2150,"low":2104,"close":2149,"change":430,"percent_change":2112,"volume":2151,"transactions":9,"vwap":2149},"2025-08-21",71.26,71.46,40100,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":645,"percent_change":527,"volume":2157,"transactions":9,"vwap":2156},"2025-08-20",71.72,71.13,71.55,23300,{"date":2159,"open":2124,"high":2124,"low":2160,"close":2141,"change":322,"percent_change":1960,"volume":1888,"transactions":9,"vwap":2141},"2025-08-19",71.51,{"date":2162,"open":2163,"high":2091,"low":2163,"close":2164,"change":654,"percent_change":1661,"volume":2165,"transactions":9,"vwap":2164},"2025-08-18",71.81,71.98,41700,{"date":2167,"open":2168,"high":2168,"low":2163,"close":2169,"change":791,"percent_change":791,"volume":1961,"transactions":9,"vwap":2169},"2025-08-15",72.22,71.94,{"date":2171,"open":2172,"high":2164,"low":2173,"close":2169,"change":556,"percent_change":1223,"volume":2174,"transactions":9,"vwap":2169},"2025-08-14",71.86,71.67,26900,{"date":2176,"open":2086,"high":2086,"low":2177,"close":2178,"change":1966,"percent_change":253,"volume":1488,"transactions":9,"vwap":2178},"2025-08-13",71.83,72.07,{"date":2180,"open":2155,"high":2181,"low":2182,"close":2181,"change":574,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-12",71.7,71.050003,1.16,41000,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":456,"percent_change":773,"volume":2068,"transactions":9,"vwap":2189},"2025-08-11",71.18,70.8,70.88,{"date":2191,"open":2188,"high":2192,"low":2188,"close":2193,"change":413,"percent_change":1678,"volume":2194,"transactions":9,"vwap":2193},"2025-08-08",71.14,71.07,39100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":498,"percent_change":1767,"volume":2201,"transactions":9,"vwap":2200},"2025-08-07",71.059998,71.089996,70.36,70.65,44800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":414,"percent_change":766,"volume":2208,"transactions":9,"vwap":2207},"2025-08-06",70.11,70.57,70.099998,70.46,38400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":46,"percent_change":101,"volume":2215,"transactions":9,"vwap":2214},"2025-08-05",70.28,70.31,69.85,69.98,36400,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-04",69.68,70.29,70.19,1.04,1.5,59000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1118,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-01",69.36,69.42,68.86,69.15,-1.14,658500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":703,"percent_change":2021,"volume":866,"transactions":9,"vwap":2237},"2025-07-31",70.55,70.59,69.84,69.95,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":702,"percent_change":1064,"volume":1997,"transactions":9,"vwap":2243},"2025-07-30",70.51,70.6,70.029999,70.26,{"date":2245,"open":2188,"high":2246,"low":2207,"close":2247,"change":844,"percent_change":1276,"volume":2248,"transactions":9,"vwap":2247},"2025-07-29",70.84,70.52,26100,{"date":2250,"open":2189,"high":2189,"low":2251,"close":2252,"change":116,"percent_change":865,"volume":2253,"transactions":9,"vwap":2252},"2025-07-28",70.53,70.68,57100,{"date":2255,"open":2256,"high":2193,"low":2257,"close":2258,"change":999,"percent_change":1072,"volume":2259,"transactions":9,"vwap":2258},"2025-07-25",70.79,70.73,71,36500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2264,"change":46,"percent_change":101,"volume":2265,"transactions":9,"vwap":2264},"2025-07-24",71.040001,71.11,70.9,41100,{"date":2267,"open":2268,"high":2263,"low":2269,"close":2263,"change":1793,"percent_change":2270,"volume":1891,"transactions":9,"vwap":2263},"2025-07-23",70.69,70.61,1.35,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":946,"percent_change":498,"volume":2277,"transactions":9,"vwap":2276},"2025-07-22",70.050003,70.2,69.76,70.16,49000,{"date":2279,"open":2280,"high":2281,"low":2237,"close":2242,"change":499,"percent_change":191,"volume":2282,"transactions":9,"vwap":2242},"2025-07-21",70.040001,70.33,48500,{"date":2284,"open":2242,"high":2280,"low":2285,"close":2286,"change":1732,"percent_change":645,"volume":2287,"transactions":9,"vwap":2286},"2025-07-18",69.69,69.81,29600,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":824,"percent_change":483,"volume":2293,"transactions":9,"vwap":2292},"2025-07-17",69.46,69.96,69.86,393900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":190,"percent_change":448,"volume":2300,"transactions":9,"vwap":2299},"2025-07-16",69.41,69.53,68.93,69.48,56100,{"date":2302,"open":2236,"high":2236,"low":2303,"close":2303,"change":383,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-15",69.2,-0.49,34400,{"date":2307,"open":2226,"high":2308,"low":2309,"close":2310,"change":1209,"percent_change":946,"volume":2311,"transactions":9,"vwap":2310},"2025-07-14",69.59,69.23,69.54,32200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2112,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-11",69.52,69.57,69.4,69.45,-0.59,52800,{"date":2321,"open":2322,"high":2323,"low":2314,"close":2292,"change":1806,"percent_change":1608,"volume":2324,"transactions":9,"vwap":2292},"2025-07-10",69.75,69.93,31200,{"date":2326,"open":2290,"high":2327,"low":2328,"close":2329,"change":1608,"percent_change":739,"volume":2330,"transactions":9,"vwap":2329},"2025-07-09",69.71,69.38,69.62,31100,{"date":2332,"open":2309,"high":2328,"low":2333,"close":2334,"change":1667,"percent_change":284,"volume":2036,"transactions":9,"vwap":2334},"2025-07-08",69.16,69.28,{"date":2336,"open":2308,"high":2308,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-07",68.88,69.099998,-0.74,-1.06,55600,{"date":2343,"open":2285,"high":2344,"low":2315,"close":2236,"change":465,"percent_change":1724,"volume":2345,"transactions":9,"vwap":2236},"2025-07-03",69.88,37100,{"date":2347,"open":2348,"high":2349,"low":2298,"close":2328,"change":1012,"percent_change":978,"volume":2074,"transactions":9,"vwap":2328},"2025-07-02",69,69.49,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":72,"percent_change":999,"volume":2356,"transactions":9,"vwap":2355},"2025-07-01",68.96,69.19,68.85,69.07,60900,{"date":2358,"open":2352,"high":2359,"low":2360,"close":2348,"change":1842,"percent_change":758,"volume":2361,"transactions":9,"vwap":2348},"2025-06-30",69.11,68.76,49800,{"date":2363,"open":2364,"high":2298,"low":2365,"close":2366,"change":448,"percent_change":1678,"volume":2367,"transactions":9,"vwap":2366},"2025-06-27",68.57,68.41,68.75,42500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1109,"percent_change":1268,"volume":2374,"transactions":9,"vwap":2373},"2025-06-26",68.13,68.42,68.059998,68.35,33600,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":121,"percent_change":1223,"volume":2061,"transactions":9,"vwap":2379},"2025-06-25",67.92,67.66,67.74,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1126,"percent_change":1147,"volume":2114,"transactions":9,"vwap":2385},"2025-06-24",67.56,67.98,67.55,67.86,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2081,"percent_change":1725,"volume":2392,"transactions":9,"vwap":2391},"2025-06-23",66.34,67.050003,66.18,66.98,55500,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":116,"percent_change":106,"volume":2398,"transactions":9,"vwap":2397},"2025-06-20",67,66.35,66.4,66800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":971,"percent_change":72,"volume":2405,"transactions":9,"vwap":2404},"2025-06-18",66.85,67.089996,66.65,66.72,37700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-17",67.15,67.18,66.67,-0.7,-1.04,28300,{"date":2415,"open":2416,"high":2378,"low":2416,"close":2417,"change":483,"percent_change":574,"volume":1875,"transactions":9,"vwap":2417},"2025-06-16",67.23,67.37,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1431,"percent_change":2424,"volume":1065,"transactions":9,"vwap":2423},"2025-06-13",67.11,67.29,66.66,66.82,-1.12,{"date":2426,"open":2417,"high":2427,"low":2428,"close":2429,"change":1767,"percent_change":448,"volume":1899,"transactions":9,"vwap":2429},"2025-06-12",67.61,67.27,67.58,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":645,"percent_change":527,"volume":2435,"transactions":9,"vwap":2434},"2025-06-11",67.75,67.19,67.31,56300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1842,"percent_change":1966,"volume":1761,"transactions":9,"vwap":2441},"2025-06-10",67.3,67.47,67.16,67.38,{"date":2443,"open":2444,"high":2434,"low":2445,"close":2446,"change":946,"percent_change":498,"volume":2447,"transactions":9,"vwap":2446},"2025-06-09",67.07,67.019997,67.13,45100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2395,"change":200,"percent_change":767,"volume":2453,"transactions":9,"vwap":2395},"2025-06-06",67.029999,67.14,66.79,47400,{"date":2455,"open":2423,"high":2402,"low":2456,"close":2457,"change":456,"percent_change":430,"volume":2458,"transactions":9,"vwap":2457},"2025-06-05",66.29,66.46,105400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2403,"change":946,"percent_change":1756,"volume":2464,"transactions":9,"vwap":2403},"2025-06-04",66.73,66.86,66.58,65900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":499,"percent_change":1193,"volume":2471,"transactions":9,"vwap":2470},"2025-06-03",66.15,66.62,66.059998,66.52,29800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":844,"percent_change":157,"volume":2478,"transactions":9,"vwap":2477},"2025-06-02",65.82,66.31,65.56,66.3,90900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2457,"change":1596,"percent_change":145,"volume":1096,"transactions":9,"vwap":2457},"2025-05-30",66.41,66.51,65.8,{"date":2485,"open":2401,"high":2401,"low":2486,"close":2487,"change":1747,"percent_change":447,"volume":2488,"transactions":9,"vwap":2487},"2025-05-29",66.14,66.47,103000,{"date":2490,"open":2491,"high":2492,"low":2390,"close":2493,"change":1024,"percent_change":2411,"volume":2494,"transactions":9,"vwap":2493},"2025-05-28",66.59,66.61,66.24,44000,{"date":2496,"open":2497,"high":2498,"low":2467,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-27",66.28,66.71,1.1,1.68,57500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":262,"percent_change":1276,"volume":881,"transactions":9,"vwap":2507},"2025-05-23",65.24,65.79,65.17,65.61,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":145,"percent_change":1536,"volume":2514,"transactions":9,"vwap":2513},"2025-05-22",65.57,66.089996,65.51,65.76,81400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1133,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-21",66.37,66.68,65.7,65.78,-1.25,69700,{"date":2524,"open":2525,"high":2404,"low":2388,"close":2492,"change":644,"percent_change":303,"volume":2526,"transactions":9,"vwap":2492},"2025-05-20",66.5,89300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2410,"change":498,"percent_change":1719,"volume":2532,"transactions":9,"vwap":2410},"2025-05-19",65.95,66.69,65.73,44400,{"date":2534,"open":2535,"high":2482,"low":2536,"close":2537,"change":1767,"percent_change":910,"volume":2538,"transactions":9,"vwap":2537},"2025-05-16",66.22,66.029999,66.48,108700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":978,"percent_change":1267,"volume":1780,"transactions":9,"vwap":2542},"2025-05-15",65.74,66.21,65.64,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2513,"change":1537,"percent_change":644,"volume":2549,"transactions":9,"vwap":2513},"2025-05-14",65.86,66,65.62,88900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2483,"change":824,"percent_change":2081,"volume":1044,"transactions":9,"vwap":2483},"2025-05-13",65.46,65.97,65.37,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1283,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-12",65.22,65.43,64.94,65.42,2.65,160800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":998,"percent_change":946,"volume":2569,"transactions":9,"vwap":2568},"2025-05-09",63.93,64.099998,63.56,63.73,56500,{"date":2571,"open":2572,"high":2566,"low":2573,"close":2574,"change":731,"percent_change":73,"volume":2575,"transactions":9,"vwap":2574},"2025-05-08",63.81,63.45,63.65,87200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1732,"percent_change":682,"volume":2582,"transactions":9,"vwap":2581},"2025-05-07",63.39,63.6,63.02,63.35,200100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":703,"percent_change":2304,"volume":2589,"transactions":9,"vwap":2588},"2025-05-06",63.27,63.71,63.23,63.4,36200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2586,"change":162,"percent_change":384,"volume":2595,"transactions":9,"vwap":2586},"2025-05-05",63.7,63.95,63.64,454400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1570,"percent_change":2602,"volume":2361,"transactions":9,"vwap":2601},"2025-05-02",63.66,64.019997,63.57,63.96,1.86,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":946,"percent_change":1927,"volume":2609,"transactions":9,"vwap":2608},"2025-05-01",63.14,63.33,62.78,62.79,463200,{"date":2611,"open":2612,"high":2613,"low":176,"close":2614,"change":1732,"percent_change":682,"volume":2615,"transactions":9,"vwap":2614},"2025-04-30",61.99,62.8,62.66,294500,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":1193,"percent_change":466,"volume":2621,"transactions":9,"vwap":2620},"2025-04-29",62.17,62.75,62.71,57300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1072,"percent_change":499,"volume":2628,"transactions":9,"vwap":2627},"2025-04-28",62.34,62.53,61.81,62.38,84500,{"date":180,"open":2630,"high":2631,"low":2632,"close":2631,"change":466,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},61.71,62.24,61.58,0.86,308300]