[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPLV":3,"homepage-market-summary":30,"stock-historical-SPLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPLV","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 Low Volatility ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3998,1.70916,"Monthly",{"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},71.22,71.64,71.715,71.2,71.73,-0.51,-0.71,1582442.721044,78.82,69.63,2997240.630882028,17.3,3879,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2788259,1017714498.351389,-0.57,"2025-04-25",[182,185,195,206,217,228,239,248,257,266,276,287,296,307,316,326,336,346,357,367,376,384,394,403,414,423,434,443,453,464,475,486,496,505,515,525,535,545,556,567,575,583,591,599,609,620,630,637,645,655,665,675,684,695,702,712,721,730,738,747,755,762,772,779,786,793,801,810,818,823,827,832,839,844,851,859,867,874,882,891,897,904,909,915,923,929,936,944,952,960,966,973,978,985,992,998,1004,1010,1016,1021,1029,1034,1040,1048,1054,1060,1066,1070,1077,1082,1088,1095,1101,1108,1113,1117,1124,1129,1134,1138,1144,1151,1156,1160,1165,1169,1176,1179,1182,1188,1193,1198,1206,1212,1218,1224,1229,1235,1241,1248,1254,1259,1264,1271,1276,1283,1287,1292,1297,1302,1308,1314,1318,1325,1332,1338,1342,1345,1348,1352,1357,1361,1366,1374,1378,1383,1389,1394,1399,1403,1409,1414,1421,1425,1430,1433,1438,1442,1448,1452,1456,1459,1462,1467,1472,1478,1482,1490,1498,1503,1508,1514,1520,1526,1532,1536,1542,1548,1552,1558,1562,1566,1572,1576,1580,1583,1589,1595,1601,1607,1611,1614,1619,1624,1629,1633,1636,1639,1643,1649,1652,1656,1659,1663,1667,1670,1675,1679,1685,1689,1695,1699,1705,1712,1716,1722,1729,1733,1737,1742,1745,1748,1753,1757,1760,1766,1771,1776,1779,1783,1786,1789,1792,1797,1800,1803,1807,1811,1814,1818,1822,1826,1831,1834,1837,1840,1843,1847,1851,1856,1861,1864,1867,1870,1873,1876,1878,1881,1884,1889,1893,1897,1901,1905,1908,1911,1917,1920,1923,1926,1931,1934,1937,1940,1943,1946,1949,1952,1955,1958,1962,1965,1968,1971,1974,1977,1981,1984,1987,1990,1993,1997,2000,2004,2007,2010,2013,2016,2019,2023,2027,2030,2033,2037,2042,2044,2047,2050,2054,2057,2060,2064,2068,2071,2074,2078,2081,2085,2088,2091,2094,2097,2100,2105,2109,2112,2115,2120,2123,2126,2130,2136,2139,2143,2146,2149,2152,2155,2158,2161,2164,2167,2170,2173,2178],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},15230,71.4486,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",71.19,71.825,71.185,0.64,0.9,1652520.889572,11832,71.5722,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",70.8,71.295,70.48,71.09,0.2,0.28,2042164.851526,13947,71.0595,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",70.755,71.195,70.725,70.89,0.27,0.38,2629136.502046,23998,70.874,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",70.36,70.72,69.92,70.62,0.11,0.16,3010502.478246,21913,70.3407,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",71.31,71.34,70.49,70.51,-0.68,-0.96,2020763.74347,14292,70.8239,{"date":240,"open":241,"high":242,"low":243,"close":187,"change":72,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",70.815,71.29,70.705,0.1,1427362.143104,14789,71.0191,{"date":249,"open":187,"high":250,"low":251,"close":252,"change":253,"percent_change":162,"volume":254,"transactions":255,"vwap":256},"2026-09-28",71.51,70.925,71.12,-0.18,1875241.064613,17257,71.1568,{"date":258,"open":252,"high":259,"low":260,"close":261,"change":262,"percent_change":212,"volume":263,"transactions":264,"vwap":265},"2026-09-25",71.38,70.86,71.3,0.19,1254538.168755,12241,71.0791,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":157,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",71.48,71.68,71.08,71.11,-0.34,1420234.702463,14901,71.3566,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",71.75,72.03,71.33,71.35,-0.59,-0.82,2193954.27323,17990,71.5959,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":157,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",72.25,71.93,71.94,-0.33,2251845.545194,16268,72.0458,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",72.47,72.55,72.145,72.18,-0.4,-0.55,1726855.119564,15267,72.3195,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":106,"percent_change":53,"volume":313,"transactions":314,"vwap":315},"2026-09-18",72.72,72.79,72.455,72.58,1244409.198895,13715,72.6601,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":262,"volume":323,"transactions":324,"vwap":325},"2026-09-17",73.23,73.29,72.76,73.06,0.14,1403096.363915,12455,73.0511,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":234,"volume":333,"transactions":334,"vwap":335},"2026-09-16",73.49,73.64,72.63,72.92,-0.5,1914272.271468,14602,73.1639,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":302,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",73.76,73.845,73.32,73.42,-0.54,1270384.768089,11917,73.4769,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",74.14,74.45,73.67,73.82,0.03,0.04,1904623.850464,16612,73.8655,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":224,"volume":364,"transactions":365,"vwap":366},"2026-09-11",74.17,74.29,73.61,73.79,0.12,2020645.727682,16681,73.8555,{"date":368,"open":369,"high":370,"low":371,"close":350,"change":150,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",74.25,74.42,73.575,-0.47,3003694.324176,24038,73.8763,{"date":377,"open":349,"high":349,"low":378,"close":379,"change":380,"percent_change":23,"volume":381,"transactions":382,"vwap":383},"2026-09-09",73.8601,74.02,-0.53,1629989.60401,13567,74.0807,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":162,"volume":391,"transactions":392,"vwap":393},"2026-09-08",74.4,74.86,74.3991,74.55,-0.19,1654735.452374,15950,74.6779,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":332,"percent_change":53,"volume":400,"transactions":401,"vwap":402},"2026-09-04",74.79,75.15,74.695,74.74,1610272.488617,15932,74.9133,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",74.95,75.31,74.76,75.24,0.58,0.78,2191339.536064,19921,75.1166,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":363,"percent_change":224,"volume":420,"transactions":421,"vwap":422},"2026-09-02",74.58,74.87,74.265,74.66,2682282.420167,19275,74.6662,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",74.9,75.2,74.365,74.54,-0.15,-0.2,2280016.885964,17455,74.6292,{"date":435,"open":436,"high":387,"low":389,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",74.8,74.69,-0.39,-0.52,2608675.366624,21715,74.7078,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",75.47,74.97,75.08,-0.04,-0.05,1134013.446624,13439,75.1759,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",75.32,75.36,74.965,75.12,-0.76,-1,1594960.676892,15795,75.1941,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",75.72,76.14,75.625,75.88,0.24,0.32,1064857.853453,11130,75.9308,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",75.92,76,75.565,75.64,-0.37,-0.49,1446839.19535,13690,75.7322,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",75.38,76.02,76.01,0.7,0.93,3382092.716256,19194,75.7646,{"date":497,"open":498,"high":499,"low":500,"close":406,"change":150,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",75.84,75.95,75.265,-0.46,1625041.389687,13098,75.5436,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":116,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",75.71,76.32,75.61,75.66,-0.42,2523883.545256,17625,75.9851,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":449,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",76.27,76.76,75.915,75.98,-0.07,2171289.70896,20263,76.276,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":213,"volume":532,"transactions":533,"vwap":534},"2026-08-18",76.455,76.64,75.985,76.03,0.29,2534498.197888,16831,76.2267,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",76.06,76.19,75.74,-0.62,-0.81,1434997.388864,12779,75.946,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",76.15,76.4855,76.11,76.36,0.13,0.17,1324580.703226,12998,76.3283,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",76.145,76.43,75.99,76.23,0.41,0.54,1539206.660531,13830,76.1859,{"date":568,"open":445,"high":569,"low":456,"close":570,"change":552,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",75.905,75.82,0.22,1723877.610392,15055,75.6971,{"date":576,"open":509,"high":577,"low":578,"close":579,"change":449,"percent_change":521,"volume":580,"transactions":581,"vwap":582},"2026-08-11",75.91,75.39,75.65,3284254.734066,21149,75.6777,{"date":584,"open":490,"high":490,"low":585,"close":586,"change":22,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",75.52,75.7,-0.67,1768260.084778,17405,75.725,{"date":592,"open":489,"high":593,"low":594,"close":595,"change":449,"percent_change":521,"volume":596,"transactions":597,"vwap":598},"2026-08-07",76.44,75.57,76.21,2792666.091307,22239,76.1951,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":521,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",76.89,77.14,75.97,76.26,-0.09,2167609.948738,17174,76.2763,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",76.485,76.58,75.86,76.33,-0.06,-0.08,2426597.571002,19941,76.2035,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":470,"volume":627,"transactions":628,"vwap":629},"2026-08-04",75.805,76.49,75.335,76.39,0.18,2372643.491101,20369,76.0651,{"date":631,"open":625,"high":632,"low":499,"close":595,"change":145,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",76.8,-0.03,3001197.758809,21991,76.2544,{"date":638,"open":639,"high":640,"low":641,"close":561,"change":429,"percent_change":430,"volume":642,"transactions":643,"vwap":644},"2026-07-31",76.025,76.475,75.67,2053692.977508,20674,76.1784,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",77.3,75.76,76.38,-1.16,-1.5,2769635.122965,22761,76.3165,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":303,"volume":662,"transactions":663,"vwap":664},"2026-07-29",77.94,78.225,77.34,77.54,-0.43,2702256.157218,21785,77.7709,{"date":666,"open":667,"high":25,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",77.99,77.915,77.97,0.75,0.97,2095014.384991,18557,78.2569,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":352,"percent_change":353,"volume":681,"transactions":682,"vwap":683},"2026-07-27",77.145,77.79,77.135,77.22,2176321.504356,20010,77.3101,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",76.595,77.26,76.52,77.19,0.83,1.09,2085628.255367,16456,77.0477,{"date":696,"open":577,"high":697,"low":498,"close":550,"change":224,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",76.6,0.21,1707256.020577,15157,76.2324,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":73,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",76.05,76.35,75.94,76.2,0.62,1306647.159626,15289,76.1212,{"date":713,"open":714,"high":715,"low":445,"close":716,"change":717,"percent_change":372,"volume":718,"transactions":719,"vwap":720},"2026-07-21",75.89,75.93,75.73,-0.36,1571499.98779,16827,75.7067,{"date":722,"open":723,"high":724,"low":499,"close":725,"change":106,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",76.42,76.59,76.09,-0.63,1540099.495937,15450,76.1864,{"date":731,"open":732,"high":733,"low":508,"close":734,"change":481,"percent_change":106,"volume":735,"transactions":736,"vwap":737},"2026-07-17",77.41,78.07,76.57,2120316.743115,21619,76.9169,{"date":739,"open":716,"high":740,"low":716,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",76.965,76.94,1.47,1.95,2057468.113575,21547,76.6668,{"date":748,"open":570,"high":749,"low":750,"close":445,"change":751,"percent_change":126,"volume":752,"transactions":753,"vwap":754},"2026-07-15",76.25,75.305,-0.44,2386152.051695,21946,75.6583,{"date":756,"open":538,"high":528,"low":757,"close":577,"change":332,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",75.85,-0.65,1812604.842066,23757,76.1011,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":670,"volume":769,"transactions":770,"vwap":771},"2026-07-13",76.12,76.67,76.015,76.41,0.57,3329136.300087,38063,76.3167,{"date":773,"open":774,"high":477,"low":775,"close":498,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":498},"2026-07-10",75.63,75.45,0.34,0.45,1309000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":717,"percent_change":372,"volume":785,"transactions":9,"vwap":784},"2026-07-09",75.79,75.96,75.42,75.5,1174800,{"date":787,"open":788,"high":789,"low":498,"close":613,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":613},"2026-07-08",76.78,76.87,-1.06,-1.38,2785300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":670,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",76.83,77.76,76.71,76.92,0.98,3003200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",76.69,76.77,75.83,76.17,-0.56,-0.73,1956200,{"date":811,"open":812,"high":813,"low":585,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",75.59,76.75,76.73,1.49,1.98,2156600,{"date":819,"open":820,"high":594,"low":821,"close":408,"change":776,"percent_change":777,"volume":822,"transactions":9,"vwap":408},"2026-07-01",75.010002,74.96,1861400,{"date":824,"open":408,"high":783,"low":417,"close":425,"change":167,"percent_change":825,"volume":826,"transactions":9,"vwap":425},"2026-06-30",-0.91,2617500,{"date":828,"open":829,"high":805,"low":455,"close":812,"change":830,"percent_change":38,"volume":831,"transactions":9,"vwap":812},"2026-06-29",75.68,-0.17,2726600,{"date":833,"open":834,"high":757,"low":835,"close":648,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":648},"2026-06-26",75.33,75.23,0.86,1.15,2719700,{"date":840,"open":841,"high":774,"low":842,"close":425,"change":698,"percent_change":202,"volume":843,"transactions":9,"vwap":425},"2026-06-25",74.75,74.67,3823600,{"date":845,"open":846,"high":446,"low":847,"close":437,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":437},"2026-06-24",74.39,74.32,0.48,0.65,2175700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":671,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",73.74,74.3,73.46,74.21,1.32,2692300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":698,"volume":866,"transactions":9,"vwap":864},"2026-06-22",72.95,73.59,72.94,73.24,0.15,2215400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":38,"percent_change":101,"volume":873,"transactions":9,"vwap":872},"2026-06-18",73.62,73.68,72.93,73.089996,2141300,{"date":875,"open":359,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",74.38,72.98,73.31,-1.19,-1.6,3969700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",74.47,74.85,74.2,74.5,0.3,0.4,2488500,{"date":892,"open":360,"high":893,"low":894,"close":886,"change":895,"percent_change":717,"volume":896,"transactions":9,"vwap":886},"2026-06-15",74.59,74.13,-0.27,2849200,{"date":898,"open":899,"high":887,"low":900,"close":884,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":884},"2026-06-12",74.080002,73.99,0.63,0.85,2369200,{"date":905,"open":906,"high":370,"low":362,"close":907,"change":449,"percent_change":521,"volume":908,"transactions":9,"vwap":907},"2026-06-11",74.11,73.84,3494800,{"date":910,"open":911,"high":360,"low":870,"close":912,"change":913,"percent_change":776,"volume":914,"transactions":9,"vwap":912},"2026-06-10",73.98,73.89,0.25,2736000,{"date":916,"open":917,"high":918,"low":919,"close":329,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":329},"2026-06-09",72.7,73.78,72.68,1.17,1.61,3863800,{"date":924,"open":318,"high":925,"low":926,"close":298,"change":460,"percent_change":927,"volume":928,"transactions":9,"vwap":298},"2026-06-08",73.47,72.46,-1.36,2962700,{"date":930,"open":917,"high":931,"low":932,"close":925,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-06-05",73.94,72.65,1.05,1.45,4886700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":174,"volume":943,"transactions":9,"vwap":941},"2026-06-04",72.5,72.8,72.059998,72.42,0.72,2687200,{"date":945,"open":18,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",72.35,71.54,71.7,0.06,0.08,2321700,{"date":953,"open":954,"high":955,"low":956,"close":18,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":18},"2026-06-02",71.25,71.76,71.13,0.33,0.46,2357800,{"date":961,"open":962,"high":291,"low":261,"close":230,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":230},"2026-06-01",71.85,-0.9,-1.25,2846900,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":23,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-29",72.83,72.2,72.21,-0.97,2118500,{"date":974,"open":855,"high":975,"low":976,"close":331,"change":53,"percent_change":963,"volume":977,"transactions":9,"vwap":331},"2026-05-28",73.52,72.91,1723600,{"date":979,"open":980,"high":886,"low":981,"close":982,"change":101,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-27",73.8,73.55,73.58,-0.41,2182900,{"date":986,"open":987,"high":988,"low":918,"close":989,"change":46,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-26",74.059998,74.24,73.88,-0.28,2876500,{"date":993,"open":994,"high":856,"low":995,"close":996,"change":889,"percent_change":563,"volume":997,"transactions":9,"vwap":996},"2026-05-22",73.86,73.63,74.089996,2012800,{"date":999,"open":1000,"high":1001,"low":871,"close":1002,"change":551,"percent_change":626,"volume":1003,"transactions":9,"vwap":1002},"2026-05-21",73.33,73.7,73.69,2833600,{"date":1005,"open":1006,"high":980,"low":1007,"close":1008,"change":551,"percent_change":626,"volume":1009,"transactions":9,"vwap":1008},"2026-05-20",73.5,73.2,73.56,1768100,{"date":1011,"open":1012,"high":338,"low":1013,"close":1014,"change":363,"percent_change":224,"volume":1015,"transactions":9,"vwap":1014},"2026-05-19",73.17,72.9,73.43,3036500,{"date":1017,"open":1018,"high":340,"low":1018,"close":878,"change":671,"percent_change":1019,"volume":1020,"transactions":9,"vwap":878},"2026-05-18",72.41,1.34,3287400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":283,"volume":1028,"transactions":9,"vwap":1026},"2026-05-15",73.12,73.18,72.31,72.34,-0.6,2145400,{"date":1030,"open":1031,"high":872,"low":1032,"close":863,"change":571,"percent_change":888,"volume":1033,"transactions":9,"vwap":863},"2026-05-14",72.85,72.71,3011100,{"date":1035,"open":1036,"high":1037,"low":1025,"close":309,"change":1038,"percent_change":439,"volume":1039,"transactions":9,"vwap":309},"2026-05-13",72.67,73,-0.38,3096600,{"date":1041,"open":1042,"high":1043,"low":941,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",72.74,73.38,73.099998,0.44,0.61,3162700,{"date":1049,"open":1050,"high":861,"low":1051,"close":1052,"change":352,"percent_change":353,"volume":1053,"transactions":9,"vwap":1052},"2026-05-11",72.77,72.36,72.66,2260500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":330,"change":482,"percent_change":587,"volume":1059,"transactions":9,"vwap":330},"2026-05-08",73.28,73.44,72.62,4272200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1023,"change":38,"percent_change":101,"volume":1065,"transactions":9,"vwap":1023},"2026-05-07",73.16,73.34,72.84,1885400,{"date":1067,"open":1068,"high":994,"low":340,"close":1063,"change":150,"percent_change":372,"volume":1069,"transactions":9,"vwap":1063},"2026-05-06",73.66,2803200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1002,"change":1075,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1002},"2026-05-05",73.75,74.029999,73.39,0.01,1373100,{"date":1078,"open":351,"high":1079,"low":1080,"close":870,"change":106,"percent_change":758,"volume":1081,"transactions":9,"vwap":870},"2026-05-04",74.33,73.41,1830900,{"date":1083,"open":841,"high":1084,"low":1085,"close":1086,"change":292,"percent_change":751,"volume":1087,"transactions":9,"vwap":1086},"2026-05-01",75.07,74.15,74.16,1829100,{"date":1089,"open":1090,"high":1091,"low":362,"close":1092,"change":708,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-30",73.81,74.61,74.49,0.84,2703400,{"date":1096,"open":1073,"high":847,"low":870,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-29",73.87,-0.23,-0.31,1574800,{"date":1102,"open":1086,"high":1092,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-28",73.71,74.099998,0.5,0.68,1672000,{"date":1109,"open":870,"high":886,"low":862,"close":1110,"change":1111,"percent_change":38,"volume":1112,"transactions":9,"vwap":1110},"2026-04-27",73.6,-0.16,1789200,{"date":1114,"open":899,"high":1115,"low":995,"close":338,"change":482,"percent_change":53,"volume":1116,"transactions":9,"vwap":338},"2026-04-24",74.18,1648100,{"date":1118,"open":855,"high":1119,"low":1120,"close":369,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":369},"2026-04-23",74.27,73.45,1.1,1.5,2164600,{"date":1125,"open":1110,"high":1126,"low":976,"close":1127,"change":272,"percent_change":501,"volume":1128,"transactions":9,"vwap":1127},"2026-04-22",73.85,73.15,2572900,{"date":1130,"open":876,"high":1131,"low":341,"close":328,"change":283,"percent_change":1132,"volume":1133,"transactions":9,"vwap":328},"2026-04-21",74.41,-1.1,1933600,{"date":1135,"open":349,"high":425,"low":886,"close":1136,"change":481,"percent_change":332,"volume":1137,"transactions":9,"vwap":1136},"2026-04-20",74.31,1588300,{"date":1139,"open":360,"high":1140,"low":1073,"close":1141,"change":1142,"percent_change":768,"volume":1143,"transactions":9,"vwap":1141},"2026-04-17",74.82,74.68,0.42,2342200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":888,"percent_change":562,"volume":1150,"transactions":9,"vwap":1149},"2026-04-16",73.93,74.44,73.91,74.26,1862200,{"date":1152,"open":906,"high":1153,"low":1072,"close":1154,"change":101,"percent_change":302,"volume":1155,"transactions":9,"vwap":1154},"2026-04-15",74.23,73.96,916900,{"date":1157,"open":900,"high":1158,"low":329,"close":1149,"change":244,"percent_change":551,"volume":1159,"transactions":9,"vwap":1149},"2026-04-14",74.37,2630900,{"date":1161,"open":1162,"high":1163,"low":361,"close":1086,"change":633,"percent_change":448,"volume":1164,"transactions":9,"vwap":1086},"2026-04-13",74.07,74.19,2707800,{"date":1166,"open":396,"high":436,"low":987,"close":1163,"change":758,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1163},"2026-04-10",-0.87,2706400,{"date":1170,"open":1136,"high":1171,"low":988,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-09",75.22,74.84,0.23,0.31,2907300,{"date":1177,"open":912,"high":1091,"low":870,"close":1091,"change":902,"percent_change":837,"volume":1178,"transactions":9,"vwap":1091},"2026-04-08",2844500,{"date":1180,"open":1090,"high":886,"low":1068,"close":338,"change":253,"percent_change":157,"volume":1181,"transactions":9,"vwap":338},"2026-04-07",1358700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":931,"change":352,"percent_change":353,"volume":1187,"transactions":9,"vwap":931},"2026-04-06",73.73,74.12,73.53,1529900,{"date":1189,"open":1190,"high":900,"low":872,"close":1148,"change":409,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1148},"2026-04-02",73.25,0.79,2311300,{"date":1194,"open":1195,"high":328,"low":331,"close":1000,"change":262,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1000},"2026-04-01",73.040001,0.26,4898700,{"date":1199,"open":1200,"high":1063,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-31",73.26,72.4,73.14,0.36,0.49,4174000,{"date":1207,"open":309,"high":1208,"low":1209,"close":1210,"change":1046,"percent_change":902,"volume":1211,"transactions":9,"vwap":1210},"2026-03-30",73.3,72.51,72.78,3210100,{"date":1213,"open":1036,"high":1214,"low":1215,"close":1216,"change":501,"percent_change":726,"volume":1217,"transactions":9,"vwap":1216},"2026-03-27",72.89,72.040001,72.17,3391100,{"date":1219,"open":1220,"high":1221,"low":941,"close":330,"change":1222,"percent_change":363,"volume":1223,"transactions":9,"vwap":330},"2026-03-26",72.43,73.13,0.09,2283600,{"date":1225,"open":310,"high":877,"low":1226,"close":1227,"change":1222,"percent_change":363,"volume":1228,"transactions":9,"vwap":1227},"2026-03-25",72.11,72.54,2909900,{"date":1230,"open":301,"high":1231,"low":1232,"close":1233,"change":145,"percent_change":633,"volume":1234,"transactions":9,"vwap":1233},"2026-03-24",72.97,71.99,72.45,2840100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":298,"change":551,"percent_change":626,"volume":1240,"transactions":9,"vwap":298},"2026-03-23",72.99,73.07,72.44,4356700,{"date":1242,"open":1243,"high":981,"low":1244,"close":1026,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1026},"2026-03-20",73.36,72.080002,-1.03,-1.4,3848600,{"date":1249,"open":1068,"high":1250,"low":1251,"close":1252,"change":438,"percent_change":380,"volume":1253,"transactions":9,"vwap":1252},"2026-03-19",74.010002,73.11,73.37,5439600,{"date":1255,"open":399,"high":1140,"low":853,"close":338,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":338},"2026-03-18",-1.31,-1.75,3463800,{"date":1260,"open":1261,"high":579,"low":1262,"close":1084,"change":121,"percent_change":1111,"volume":1263,"transactions":9,"vwap":1084},"2026-03-17",75.53,75.029999,2080300,{"date":1265,"open":408,"high":775,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",75,75.19,0.39,0.52,2855400,{"date":1272,"open":1273,"high":1274,"low":437,"close":436,"change":470,"percent_change":471,"volume":1275,"transactions":9,"vwap":436},"2026-03-13",75.080002,75.37,3493100,{"date":1277,"open":1158,"high":408,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-12",74.28,74.56,-0.1,-0.13,3641200,{"date":1284,"open":1285,"high":1285,"low":1131,"close":419,"change":303,"percent_change":808,"volume":1286,"transactions":9,"vwap":419},"2026-03-11",75.11,4024300,{"date":1288,"open":774,"high":714,"low":1262,"close":1289,"change":758,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-10",75.21,-0.86,4005000,{"date":1293,"open":829,"high":1294,"low":1295,"close":613,"change":46,"percent_change":990,"volume":1296,"transactions":9,"vwap":613},"2026-03-09",76.07,74.91,5230400,{"date":1298,"open":1299,"high":1300,"low":1171,"close":1294,"change":121,"percent_change":1111,"volume":1301,"transactions":9,"vwap":1294},"2026-03-06",75.81,76.16,3605400,{"date":1303,"open":1304,"high":1305,"low":577,"close":538,"change":1167,"percent_change":1306,"volume":1307,"transactions":9,"vwap":538},"2026-03-05",76.54,76.61,-1.13,4414000,{"date":1309,"open":1310,"high":1311,"low":649,"close":1312,"change":72,"percent_change":1222,"volume":1313,"transactions":9,"vwap":1312},"2026-03-04",76.85,77.17,77.059998,3133300,{"date":1315,"open":788,"high":647,"low":577,"close":1316,"change":501,"percent_change":282,"volume":1317,"transactions":9,"vwap":1316},"2026-03-03",76.99,8802300,{"date":1319,"open":680,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":949,"volume":1324,"transactions":9,"vwap":1322},"2026-03-02",77.74,77.050003,77.45,0.05,4145600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":708,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-27",76.7,77.47,77.4,0.81,4706900,{"date":1333,"open":1334,"high":789,"low":1334,"close":788,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":788},"2026-02-26",76.34,0.59,0.77,4628400,{"date":1339,"open":595,"high":1334,"low":1340,"close":538,"change":1281,"percent_change":830,"volume":1341,"transactions":9,"vwap":538},"2026-02-25",75.56,2979600,{"date":1343,"open":499,"high":705,"low":570,"close":508,"change":913,"percent_change":957,"volume":1344,"transactions":9,"vwap":508},"2026-02-24",2786700,{"date":1346,"open":805,"high":593,"low":466,"close":1294,"change":551,"percent_change":552,"volume":1347,"transactions":9,"vwap":1294},"2026-02-23",3075000,{"date":1349,"open":570,"high":782,"low":1350,"close":706,"change":470,"percent_change":471,"volume":1351,"transactions":9,"vwap":706},"2026-02-20",75.54,2700600,{"date":1353,"open":480,"high":1354,"low":1355,"close":586,"change":363,"percent_change":224,"volume":1356,"transactions":9,"vwap":586},"2026-02-19",76.040001,75.41,2778200,{"date":1358,"open":716,"high":648,"low":456,"close":1359,"change":830,"percent_change":38,"volume":1360,"transactions":9,"vwap":1359},"2026-02-18",75.58,3429400,{"date":1362,"open":549,"high":612,"low":1363,"close":1364,"change":1280,"percent_change":1281,"volume":1365,"transactions":9,"vwap":1364},"2026-02-17",75.55,75.75,3153100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":757,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":757},"2026-02-13",75.18,76.089996,75.14,0.66,0.88,4960100,{"date":1375,"open":1376,"high":603,"low":1368,"close":1267,"change":430,"percent_change":895,"volume":1377,"transactions":9,"vwap":1267},"2026-02-12",75.48,4800900,{"date":1379,"open":1084,"high":1350,"low":1380,"close":578,"change":1196,"percent_change":1381,"volume":1382,"transactions":9,"vwap":578},"2026-02-11",74.78,0.35,3092600,{"date":1384,"open":1385,"high":1386,"low":1147,"close":1387,"change":901,"percent_change":902,"volume":1388,"transactions":9,"vwap":1387},"2026-02-10",74.57,75.35,75.13,3419700,{"date":1390,"open":1391,"high":1392,"low":847,"close":887,"change":717,"percent_change":106,"volume":1393,"transactions":9,"vwap":887},"2026-02-09",74.72,74.93,2731000,{"date":1395,"open":425,"high":1396,"low":1397,"close":387,"change":626,"percent_change":470,"volume":1398,"transactions":9,"vwap":387},"2026-02-06",75.25,74.43,3142500,{"date":1400,"open":841,"high":1401,"low":1092,"close":1141,"change":551,"percent_change":552,"volume":1402,"transactions":9,"vwap":1141},"2026-02-05",75.099998,3681800,{"date":1404,"open":359,"high":1405,"low":894,"close":389,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":389},"2026-02-04",74.98,0.55,0.74,5983400,{"date":1410,"open":1000,"high":886,"low":1000,"close":1411,"change":1412,"percent_change":409,"volume":1413,"transactions":9,"vwap":1411},"2026-02-03",74,0.43,6006400,{"date":1415,"open":1416,"high":1417,"low":1063,"close":1418,"change":616,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-02",73.72,74.050003,73.57,-0.11,3459500,{"date":1422,"open":1221,"high":1423,"low":309,"close":1423,"change":1046,"percent_change":1093,"volume":1424,"transactions":9,"vwap":1423},"2026-01-30",73.65,5201200,{"date":1426,"open":1427,"high":1057,"low":1428,"close":1195,"change":470,"percent_change":957,"volume":1429,"transactions":9,"vwap":1195},"2026-01-29",73.010002,72.6,7382100,{"date":1431,"open":1237,"high":878,"low":1036,"close":939,"change":983,"percent_change":807,"volume":1432,"transactions":9,"vwap":939},"2026-01-28",4953400,{"date":1434,"open":861,"high":1435,"low":309,"close":1436,"change":865,"percent_change":698,"volume":1437,"transactions":9,"vwap":1436},"2026-01-27",73.22,73.21,3721000,{"date":1439,"open":877,"high":1063,"low":1064,"close":1440,"change":957,"percent_change":777,"volume":1441,"transactions":9,"vwap":1440},"2026-01-26",73.059998,4492400,{"date":1443,"open":1050,"high":1444,"low":1445,"close":1446,"change":521,"percent_change":1280,"volume":1447,"transactions":9,"vwap":1446},"2026-01-23",72.87,72.39,72.73,3342300,{"date":1449,"open":976,"high":1450,"low":1032,"close":939,"change":253,"percent_change":162,"volume":1451,"transactions":9,"vwap":939},"2026-01-22",73.080002,2889000,{"date":1453,"open":1064,"high":1238,"low":1454,"close":877,"change":213,"percent_change":1269,"volume":1455,"transactions":9,"vwap":877},"2026-01-21",72.57,3402700,{"date":1457,"open":1042,"high":863,"low":298,"close":1428,"change":726,"percent_change":1290,"volume":1458,"transactions":9,"vwap":1428},"2026-01-20",4366600,{"date":1460,"open":939,"high":878,"low":917,"close":318,"change":626,"percent_change":913,"volume":1461,"transactions":9,"vwap":318},"2026-01-16",2208000,{"date":1463,"open":1214,"high":1024,"low":1464,"close":1465,"change":552,"percent_change":1173,"volume":1466,"transactions":9,"vwap":1465},"2026-01-15",72.64,73.050003,3643100,{"date":1468,"open":1244,"high":1469,"low":1244,"close":1469,"change":1470,"percent_change":933,"volume":1471,"transactions":9,"vwap":1469},"2026-01-14",72.88,0.76,5913600,{"date":1473,"open":1215,"high":1474,"low":1475,"close":1476,"change":626,"percent_change":913,"volume":1477,"transactions":9,"vwap":1476},"2026-01-13",72.15,71.53,72.12,2514800,{"date":1479,"open":962,"high":1474,"low":1480,"close":291,"change":244,"percent_change":322,"volume":1481,"transactions":9,"vwap":291},"2026-01-12",71.65,3314100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-09",71.86,72.16,71.82,71.84,0,3595100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1487,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1487},"2026-01-08",70.95,72,70.93,0.89,1.25,4715300,{"date":1499,"open":1500,"high":290,"low":1501,"close":1492,"change":167,"percent_change":235,"volume":1502,"transactions":9,"vwap":1492},"2026-01-07",71.78,70.94,4010000,{"date":1504,"open":252,"high":1505,"low":1506,"close":18,"change":1174,"percent_change":1412,"volume":1507,"transactions":9,"vwap":18},"2026-01-06",71.74,71.050003,4151800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":280,"change":363,"percent_change":552,"volume":1513,"transactions":9,"vwap":280},"2026-01-05",70.91,71.42,70.78,4438700,{"date":1515,"open":259,"high":1511,"low":1516,"close":1517,"change":46,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-02",70.76,71.21,-0.29,4692200,{"date":1521,"open":1522,"high":290,"low":1523,"close":1511,"change":380,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1511},"2025-12-31",71.89,71.41,-0.74,2273000,{"date":1527,"open":1522,"high":1528,"low":1529,"close":1530,"change":1075,"percent_change":1075,"volume":1531,"transactions":9,"vwap":1530},"2025-12-30",72.050003,71.79,71.95,2207200,{"date":1533,"open":1534,"high":1226,"low":1487,"close":291,"change":72,"percent_change":244,"volume":1535,"transactions":9,"vwap":291},"2025-12-29",71.92,2437700,{"date":1537,"open":1538,"high":1232,"low":1539,"close":1540,"change":633,"percent_change":448,"volume":1541,"transactions":9,"vwap":1540},"2025-12-26",71.83,71.62,71.87,3086600,{"date":1543,"open":1544,"high":1530,"low":1545,"close":1546,"change":957,"percent_change":958,"volume":1547,"transactions":9,"vwap":1546},"2025-12-24",71.58,71.57,71.9,2569300,{"date":1549,"open":947,"high":1550,"low":1523,"close":1545,"change":145,"percent_change":633,"volume":1551,"transactions":9,"vwap":1545},"2025-12-23",71.67,3581600,{"date":1553,"open":1554,"high":1480,"low":1555,"close":1556,"change":531,"percent_change":562,"volume":1557,"transactions":9,"vwap":1556},"2025-12-22",71.07,70.99,71.59,4803300,{"date":1559,"open":1560,"high":1505,"low":261,"close":261,"change":1038,"percent_change":380,"volume":1561,"transactions":9,"vwap":261},"2025-12-19",71.6,2725600,{"date":1563,"open":1534,"high":940,"low":1564,"close":269,"change":46,"percent_change":1518,"volume":1565,"transactions":9,"vwap":269},"2025-12-18",71.61,2765800,{"date":1567,"open":1568,"high":1530,"low":1569,"close":1522,"change":1269,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1522},"2025-12-17",71.44,71.4,0.73,3364700,{"date":1573,"open":1215,"high":1485,"low":261,"close":1574,"change":758,"percent_change":963,"volume":1575,"transactions":9,"vwap":1574},"2025-12-16",71.37,3366600,{"date":1577,"open":1500,"high":940,"low":1539,"close":1578,"change":1142,"percent_change":1335,"volume":1579,"transactions":9,"vwap":1578},"2025-12-15",72.019997,3412100,{"date":1581,"open":1511,"high":18,"low":231,"close":1560,"change":1142,"percent_change":1335,"volume":1582,"transactions":9,"vwap":1560},"2025-12-12",3886700,{"date":1584,"open":1585,"high":1511,"low":1512,"close":1586,"change":409,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-11",70.81,71.18,0.82,3386200,{"date":1590,"open":1591,"high":220,"low":1592,"close":1593,"change":470,"percent_change":776,"volume":1594,"transactions":9,"vwap":1593},"2025-12-10",70.42,70.38,70.6,3572700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":219,"change":101,"percent_change":511,"volume":1600,"transactions":9,"vwap":219},"2025-12-09",70.79,71.15,70.35,4200300,{"date":1602,"open":1586,"high":230,"low":1603,"close":1604,"change":53,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-08",70.59,70.66,-0.93,5301800,{"date":1608,"open":268,"high":1545,"low":954,"close":1609,"change":390,"percent_change":895,"volume":1610,"transactions":9,"vwap":1609},"2025-12-05",71.32,3505700,{"date":1612,"open":278,"high":1530,"low":259,"close":250,"change":1098,"percent_change":116,"volume":1613,"transactions":9,"vwap":250},"2025-12-04",3069600,{"date":1615,"open":1616,"high":1617,"low":1550,"close":1505,"change":633,"percent_change":448,"volume":1618,"transactions":9,"vwap":1505},"2025-12-03",71.88,72.27,4916200,{"date":1620,"open":946,"high":1621,"low":1564,"close":1622,"change":332,"percent_change":167,"volume":1623,"transactions":9,"vwap":1622},"2025-12-02",72.38,71.77,4522700,{"date":1625,"open":331,"high":1195,"low":1626,"close":1617,"change":963,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1617},"2025-12-01",72.23,-1.23,4545600,{"date":1630,"open":877,"high":1631,"low":1013,"close":1012,"change":571,"percent_change":888,"volume":1632,"transactions":9,"vwap":1012},"2025-11-28",73.27,2460800,{"date":1634,"open":1058,"high":1044,"low":1428,"close":861,"change":1174,"percent_change":1412,"volume":1635,"transactions":9,"vwap":861},"2025-11-26",3557600,{"date":1637,"open":1626,"high":1210,"low":970,"close":1464,"change":190,"percent_change":1495,"volume":1638,"transactions":9,"vwap":1464},"2025-11-25",4586600,{"date":1640,"open":969,"high":1641,"low":18,"close":1493,"change":272,"percent_change":372,"volume":1642,"transactions":9,"vwap":1493},"2025-11-24",72.28,4598400,{"date":1644,"open":1645,"high":919,"low":1646,"close":1026,"change":1330,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1026},"2025-11-21",71.91,71.69,1.13,5896800,{"date":1650,"open":1646,"high":291,"low":1523,"close":1475,"change":72,"percent_change":244,"volume":1651,"transactions":9,"vwap":1475},"2025-11-20",6719000,{"date":1653,"open":962,"high":1546,"low":1517,"close":1654,"change":511,"percent_change":126,"volume":1655,"transactions":9,"vwap":1654},"2025-11-19",71.46,3213000,{"date":1657,"open":1546,"high":289,"low":278,"close":1616,"change":352,"percent_change":353,"volume":1658,"transactions":9,"vwap":1616},"2025-11-18",4028500,{"date":1660,"open":1215,"high":1661,"low":955,"close":962,"change":1111,"percent_change":38,"volume":1662,"transactions":9,"vwap":962},"2025-11-17",72.33,4350200,{"date":1664,"open":1665,"high":1220,"low":1505,"close":1666,"change":1111,"percent_change":38,"volume":1020,"transactions":9,"vwap":1666},"2025-11-14",72.3,72.010002,{"date":1668,"open":1216,"high":1454,"low":1244,"close":1216,"change":605,"percent_change":121,"volume":1669,"transactions":9,"vwap":1216},"2025-11-13",2620400,{"date":1671,"open":1672,"high":941,"low":1244,"close":1673,"change":72,"percent_change":244,"volume":1674,"transactions":9,"vwap":1673},"2025-11-12",72.14,72.26,2418100,{"date":1676,"open":1480,"high":970,"low":1480,"close":1677,"change":491,"percent_change":799,"volume":1678,"transactions":9,"vwap":1677},"2025-11-11",72.19,2679900,{"date":1680,"open":1681,"high":1556,"low":1682,"close":1683,"change":1323,"percent_change":72,"volume":1684,"transactions":9,"vwap":1683},"2025-11-10",71.24,71,71.49,3213700,{"date":1686,"open":1585,"high":1568,"low":1512,"close":1568,"change":690,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1568},"2025-11-07",1.18,5452200,{"date":1690,"open":220,"high":1691,"low":1692,"close":1693,"change":430,"percent_change":990,"volume":1694,"transactions":9,"vwap":1693},"2025-11-06",71.010002,70.55,70.61,4347500,{"date":1696,"open":1494,"high":252,"low":1692,"close":1585,"change":1697,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1585},"2025-11-05",-0.01,4018600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1269,"percent_change":1407,"volume":1704,"transactions":9,"vwap":1702},"2025-11-04",70.52,70.82,70.25,4745900,{"date":1706,"open":1707,"high":1708,"low":26,"close":1709,"change":116,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-03",70.33,70.37,70.3,-0.45,5651500,{"date":1713,"open":1714,"high":1585,"low":1592,"close":222,"change":157,"percent_change":272,"volume":1715,"transactions":9,"vwap":222},"2025-10-31",70.45,6521700,{"date":1717,"open":1718,"high":1719,"low":1718,"close":260,"change":1720,"percent_change":670,"volume":1721,"transactions":9,"vwap":260},"2025-10-30",70.46,71.23,0.53,5494700,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1707,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1707},"2025-10-29",71.47,70.16,-1.42,-1.98,6948700,{"date":1730,"open":1239,"high":1239,"low":1505,"close":278,"change":1167,"percent_change":1731,"volume":1732,"transactions":9,"vwap":278},"2025-10-28",-1.2,4976800,{"date":1734,"open":1735,"high":1058,"low":1672,"close":1058,"change":571,"percent_change":888,"volume":1736,"transactions":9,"vwap":1058},"2025-10-27",72.49,1865600,{"date":1738,"open":1739,"high":1469,"low":1621,"close":1201,"change":1740,"percent_change":390,"volume":1741,"transactions":9,"vwap":1201},"2025-10-24",72.82,-0.14,2009000,{"date":1743,"open":1195,"high":1450,"low":1025,"close":1227,"change":661,"percent_change":282,"volume":1744,"transactions":9,"vwap":1227},"2025-10-23",1829600,{"date":1746,"open":1064,"high":1243,"low":1428,"close":1231,"change":571,"percent_change":888,"volume":1747,"transactions":9,"vwap":1231},"2025-10-22",4128600,{"date":1749,"open":1750,"high":1195,"low":919,"close":1751,"change":1280,"percent_change":1740,"volume":1752,"transactions":9,"vwap":1751},"2025-10-21",72.86,72.75,2579600,{"date":1754,"open":917,"high":331,"low":1755,"close":1031,"change":552,"percent_change":1173,"volume":1756,"transactions":9,"vwap":1031},"2025-10-20",72.52,2066700,{"date":1758,"open":1626,"high":919,"low":1474,"close":919,"change":849,"percent_change":191,"volume":1759,"transactions":9,"vwap":919},"2025-10-17",3293100,{"date":1761,"open":309,"high":1210,"low":1534,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-16",72.029999,-0.78,-1.07,4594600,{"date":1767,"open":331,"high":1000,"low":298,"close":1768,"change":390,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-15",72.81,-0.26,1963900,{"date":1772,"open":969,"high":1773,"low":969,"close":1037,"change":1336,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1037},"2025-10-14",73.029999,1.07,2457200,{"date":1777,"open":1617,"high":1755,"low":1215,"close":1626,"change":430,"percent_change":990,"volume":1778,"transactions":9,"vwap":1626},"2025-10-13",2820700,{"date":1780,"open":1781,"high":1739,"low":969,"close":1220,"change":950,"percent_change":223,"volume":1782,"transactions":9,"vwap":1220},"2025-10-10",72.61,3725400,{"date":1784,"open":1037,"high":1450,"low":1665,"close":946,"change":482,"percent_change":587,"volume":1785,"transactions":9,"vwap":946},"2025-10-09",1562900,{"date":1787,"open":1251,"high":1251,"low":1032,"close":1064,"change":46,"percent_change":1518,"volume":1788,"transactions":9,"vwap":1064},"2025-10-08",1410800,{"date":1790,"open":1231,"high":878,"low":1751,"close":1465,"change":262,"percent_change":1196,"volume":1791,"transactions":9,"vwap":1465},"2025-10-07",1284100,{"date":1793,"open":1794,"high":1773,"low":1795,"close":1750,"change":429,"percent_change":46,"volume":1796,"transactions":9,"vwap":1750},"2025-10-06",73.019997,72.69,1475100,{"date":1798,"open":917,"high":340,"low":917,"close":1427,"change":1174,"percent_change":1412,"volume":1799,"transactions":9,"vwap":1427},"2025-10-03",2208200,{"date":1801,"open":1042,"high":331,"low":1227,"close":917,"change":1099,"percent_change":511,"volume":1802,"transactions":9,"vwap":917},"2025-10-02",1848300,{"date":1804,"open":1000,"high":1120,"low":1064,"close":1427,"change":372,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1427},"2025-10-01",-0.64,1558500,{"date":1808,"open":976,"high":981,"low":976,"close":1809,"change":958,"percent_change":901,"volume":1810,"transactions":9,"vwap":1809},"2025-09-30",73.48,1587400,{"date":1812,"open":1469,"high":1238,"low":1755,"close":1794,"change":571,"percent_change":888,"volume":1813,"transactions":9,"vwap":1794},"2025-09-29",1931500,{"date":1815,"open":1673,"high":1739,"low":1673,"close":939,"change":670,"percent_change":1816,"volume":1817,"transactions":9,"vwap":939},"2025-09-26",1.04,1536200,{"date":1819,"open":919,"high":320,"low":1820,"close":1528,"change":106,"percent_change":53,"volume":1821,"transactions":9,"vwap":1528},"2025-09-25",71.96,1781300,{"date":1823,"open":1621,"high":932,"low":289,"close":1824,"change":865,"percent_change":698,"volume":1825,"transactions":9,"vwap":1824},"2025-09-24",72.53,1372500,{"date":1827,"open":1232,"high":926,"low":291,"close":1621,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1621},"2025-09-23",0.37,0.51,1658800,{"date":1832,"open":1244,"high":301,"low":1538,"close":1666,"change":157,"percent_change":292,"volume":1833,"transactions":9,"vwap":1666},"2025-09-22",1273300,{"date":1835,"open":1735,"high":1824,"low":1672,"close":289,"change":633,"percent_change":448,"volume":1836,"transactions":9,"vwap":289},"2025-09-19",1506000,{"date":1838,"open":1025,"high":932,"low":1677,"close":1641,"change":116,"percent_change":751,"volume":1839,"transactions":9,"vwap":1641},"2025-09-18",1861900,{"date":1841,"open":1220,"high":1044,"low":1220,"close":1428,"change":888,"percent_change":562,"volume":1842,"transactions":9,"vwap":1428},"2025-09-17",3195400,{"date":1844,"open":1210,"high":1031,"low":1845,"close":1665,"change":332,"percent_change":167,"volume":1846,"transactions":9,"vwap":1665},"2025-09-16",72.29,2505300,{"date":1848,"open":1120,"high":1006,"low":1050,"close":939,"change":303,"percent_change":1849,"volume":1850,"transactions":9,"vwap":939},"2025-09-15",-0.75,3768900,{"date":1852,"open":1186,"high":980,"low":1853,"close":1853,"change":1710,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-12",73.35,-0.61,2404900,{"date":1857,"open":1768,"high":1858,"low":1042,"close":980,"change":1859,"percent_change":815,"volume":1860,"transactions":9,"vwap":980},"2025-09-11",73.83,1.08,4498400,{"date":1862,"open":871,"high":1221,"low":1209,"close":309,"change":661,"percent_change":282,"volume":1863,"transactions":9,"vwap":309},"2025-09-10",1953100,{"date":1865,"open":1237,"high":1056,"low":976,"close":1127,"change":1697,"percent_change":1697,"volume":1866,"transactions":9,"vwap":1127},"2025-09-09",1639700,{"date":1868,"open":1435,"high":1435,"low":1050,"close":1062,"change":46,"percent_change":1518,"volume":1869,"transactions":9,"vwap":1062},"2025-09-08",2511500,{"date":1871,"open":1057,"high":980,"low":1794,"close":1252,"change":449,"percent_change":521,"volume":1872,"transactions":9,"vwap":1252},"2025-09-05",2979800,{"date":1874,"open":319,"high":1418,"low":1202,"close":341,"change":212,"percent_change":1828,"volume":1875,"transactions":9,"vwap":341},"2025-09-04",1996400,{"date":1877,"open":1469,"high":1012,"low":1052,"close":1127,"change":244,"percent_change":322,"volume":1863,"transactions":9,"vwap":1127},"2025-09-03",{"date":1879,"open":1063,"high":328,"low":1469,"close":1465,"change":1710,"percent_change":1854,"volume":1880,"transactions":9,"vwap":1465},"2025-09-02",2917400,{"date":1882,"open":319,"high":862,"low":1056,"close":1006,"change":1174,"percent_change":1142,"volume":1883,"transactions":9,"vwap":1006},"2025-08-29",2592100,{"date":1885,"open":981,"high":981,"low":1773,"close":1886,"change":380,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-28",73.19,-0.72,6892400,{"date":1890,"open":981,"high":1891,"low":925,"close":1416,"change":470,"percent_change":957,"volume":1892,"transactions":9,"vwap":1416},"2025-08-27",73.77,1294100,{"date":1894,"open":1895,"high":350,"low":1435,"close":1809,"change":1280,"percent_change":1740,"volume":1896,"transactions":9,"vwap":1809},"2025-08-26",73.51,3245900,{"date":1898,"open":1163,"high":876,"low":975,"close":982,"change":1899,"percent_change":1306,"volume":1900,"transactions":9,"vwap":982},"2025-08-25",-0.84,4557000,{"date":1902,"open":428,"high":1903,"low":1136,"close":370,"change":1174,"percent_change":1142,"volume":1904,"transactions":9,"vwap":370},"2025-08-22",74.94,3461900,{"date":1906,"open":1278,"high":1147,"low":911,"close":906,"change":292,"percent_change":751,"volume":1907,"transactions":9,"vwap":906},"2025-08-21",2830700,{"date":1909,"open":1086,"high":446,"low":996,"close":1147,"change":563,"percent_change":1570,"volume":1910,"transactions":9,"vwap":1147},"2025-08-20",3862800,{"date":1912,"open":872,"high":1913,"low":872,"close":1914,"change":1372,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-19",73.92,73.9,1.21,4476300,{"date":1918,"open":1853,"high":1120,"low":1427,"close":1794,"change":106,"percent_change":758,"volume":1919,"transactions":9,"vwap":1794},"2025-08-18",1702700,{"date":1921,"open":1110,"high":980,"low":878,"close":1006,"change":615,"percent_change":616,"volume":1922,"transactions":9,"vwap":1006},"2025-08-15",3465900,{"date":1924,"open":1097,"high":1097,"low":1014,"close":1008,"change":372,"percent_change":726,"volume":1925,"transactions":9,"vwap":1008},"2025-08-14",2434800,{"date":1927,"open":1043,"high":1073,"low":1063,"close":1073,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1073},"2025-08-13",0.69,0.94,2567100,{"date":1932,"open":341,"high":341,"low":863,"close":1063,"change":605,"percent_change":121,"volume":1933,"transactions":9,"vwap":1063},"2025-08-12",1758300,{"date":1935,"open":1423,"high":338,"low":864,"close":1014,"change":1740,"percent_change":390,"volume":1936,"transactions":9,"vwap":1014},"2025-08-11",969200,{"date":1938,"open":350,"high":1097,"low":1014,"close":1418,"change":363,"percent_change":224,"volume":1939,"transactions":9,"vwap":1418},"2025-08-08",1099800,{"date":1941,"open":925,"high":862,"low":1251,"close":1120,"change":202,"percent_change":213,"volume":1942,"transactions":9,"vwap":1120},"2025-08-07",4210900,{"date":1944,"open":1127,"high":1014,"low":968,"close":1012,"change":262,"percent_change":1196,"volume":1945,"transactions":9,"vwap":1012},"2025-08-06",1650300,{"date":1947,"open":1044,"high":340,"low":976,"close":877,"change":1740,"percent_change":390,"volume":1948,"transactions":9,"vwap":877},"2025-08-05",2106400,{"date":1950,"open":1824,"high":1221,"low":1824,"close":1023,"change":1470,"percent_change":933,"volume":1951,"transactions":9,"vwap":1023},"2025-08-04",4548000,{"date":1953,"open":1446,"high":1446,"low":1578,"close":1051,"change":1740,"percent_change":390,"volume":1954,"transactions":9,"vwap":1051},"2025-08-01",5166400,{"date":1956,"open":1018,"high":1465,"low":1845,"close":938,"change":1769,"percent_change":717,"volume":1957,"transactions":9,"vwap":938},"2025-07-31",3963400,{"date":1959,"open":1435,"high":1960,"low":299,"close":320,"change":1710,"percent_change":1854,"volume":1961,"transactions":9,"vwap":320},"2025-07-30",73.4,3533100,{"date":1963,"open":861,"high":319,"low":1446,"close":1436,"change":213,"percent_change":1269,"volume":1964,"transactions":9,"vwap":1436},"2025-07-29",3260100,{"date":1966,"open":862,"high":862,"low":1739,"close":968,"change":825,"percent_change":1627,"volume":1967,"transactions":9,"vwap":968},"2025-07-28",2295500,{"date":1969,"open":870,"high":1858,"low":925,"close":853,"change":865,"percent_change":201,"volume":1970,"transactions":9,"vwap":853},"2025-07-25",1191700,{"date":1972,"open":855,"high":351,"low":341,"close":862,"change":223,"percent_change":865,"volume":1973,"transactions":9,"vwap":862},"2025-07-24",1581800,{"date":1975,"open":1002,"high":1001,"low":1200,"close":1809,"change":830,"percent_change":1098,"volume":1976,"transactions":9,"vwap":1809},"2025-07-23",2444600,{"date":1978,"open":968,"high":1002,"low":1751,"close":1423,"change":1929,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1423},"2025-07-22",1.29,3135600,{"date":1982,"open":1013,"high":1024,"low":1454,"close":1032,"change":605,"percent_change":121,"volume":1983,"transactions":9,"vwap":1032},"2025-07-21",2546300,{"date":1985,"open":310,"high":1127,"low":1036,"close":939,"change":223,"percent_change":865,"volume":1986,"transactions":9,"vwap":939},"2025-07-18",3377300,{"date":1988,"open":1239,"high":1064,"low":1665,"close":1795,"change":262,"percent_change":1196,"volume":1989,"transactions":9,"vwap":1795},"2025-07-17",2316800,{"date":1991,"open":1672,"high":1227,"low":1486,"close":938,"change":1204,"percent_change":1106,"volume":1992,"transactions":9,"vwap":938},"2025-07-16",2082000,{"date":1994,"open":1795,"high":939,"low":1666,"close":1666,"change":1290,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1666},"2025-07-15",-1.18,2349300,{"date":1998,"open":938,"high":871,"low":1239,"close":1444,"change":888,"percent_change":562,"volume":1999,"transactions":9,"vwap":1444},"2025-07-14",2130900,{"date":2001,"open":1446,"high":1739,"low":2002,"close":1454,"change":751,"percent_change":1027,"volume":2003,"transactions":9,"vwap":1454},"2025-07-11",72.32,2152500,{"date":2005,"open":1227,"high":864,"low":1239,"close":1427,"change":776,"percent_change":73,"volume":2006,"transactions":9,"vwap":1427},"2025-07-10",1521300,{"date":2008,"open":1210,"high":1210,"low":946,"close":1036,"change":244,"percent_change":322,"volume":2009,"transactions":9,"vwap":1036},"2025-07-09",2021400,{"date":2011,"open":310,"high":1444,"low":298,"close":1454,"change":292,"percent_change":1710,"volume":2012,"transactions":9,"vwap":1454},"2025-07-08",1158500,{"date":2014,"open":1127,"high":1435,"low":932,"close":1013,"change":990,"percent_change":1038,"volume":2015,"transactions":9,"vwap":1013},"2025-07-07",1548300,{"date":2017,"open":968,"high":1200,"low":1036,"close":1024,"change":1268,"percent_change":563,"volume":2018,"transactions":9,"vwap":1024},"2025-07-03",1089800,{"date":2020,"open":1024,"high":1024,"low":2021,"close":310,"change":303,"percent_change":1849,"volume":2022,"transactions":9,"vwap":310},"2025-07-02",72.22,1856700,{"date":2024,"open":1739,"high":995,"low":309,"close":1063,"change":1269,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1063},"2025-07-01",0.71,2550400,{"date":2028,"open":970,"high":1469,"low":1762,"close":1739,"change":1335,"percent_change":1587,"volume":2029,"transactions":9,"vwap":1739},"2025-06-30",1509800,{"date":2031,"open":1215,"high":1428,"low":1546,"close":1626,"change":470,"percent_change":957,"volume":2032,"transactions":9,"vwap":1626},"2025-06-27",1888000,{"date":2034,"open":1530,"high":1672,"low":2035,"close":1232,"change":698,"percent_change":531,"volume":2036,"transactions":9,"vwap":1232},"2025-06-26",71.71,1200200,{"date":2038,"open":299,"high":299,"low":2039,"close":1500,"change":971,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1500},"2025-06-25",71.72,-1.33,1611100,{"date":2043,"open":1050,"high":1214,"low":1051,"close":1751,"change":363,"percent_change":552,"volume":2029,"transactions":9,"vwap":1751},"2025-06-24",{"date":2045,"open":1522,"high":932,"low":962,"close":330,"change":670,"percent_change":1816,"volume":2046,"transactions":9,"vwap":330},"2025-06-23",2587300,{"date":2048,"open":1232,"high":1025,"low":2035,"close":1616,"change":244,"percent_change":322,"volume":2049,"transactions":9,"vwap":1616},"2025-06-20",2406600,{"date":2051,"open":1762,"high":2052,"low":2035,"close":1500,"change":605,"percent_change":1281,"volume":2053,"transactions":9,"vwap":1500},"2025-06-18",72.099998,1597100,{"date":2055,"open":970,"high":970,"low":1500,"close":1540,"change":302,"percent_change":303,"volume":2056,"transactions":9,"vwap":1540},"2025-06-17",1369600,{"date":2058,"open":1446,"high":861,"low":2052,"close":1617,"change":1111,"percent_change":38,"volume":2059,"transactions":9,"vwap":1617},"2025-06-16",1498400,{"date":2061,"open":1469,"high":1044,"low":1025,"close":1220,"change":167,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1220},"2025-06-13",-0.94,2675900,{"date":2065,"open":1227,"high":1221,"low":926,"close":1023,"change":2066,"percent_change":690,"volume":2067,"transactions":9,"vwap":1023},"2025-06-12",0.6,1690800,{"date":2069,"open":1768,"high":1768,"low":2002,"close":1755,"change":895,"percent_change":481,"volume":2070,"transactions":9,"vwap":1755},"2025-06-11",1929700,{"date":2072,"open":330,"high":1469,"low":1018,"close":310,"change":1173,"percent_change":471,"volume":2073,"transactions":9,"vwap":310},"2025-06-10",2211900,{"date":2075,"open":1768,"high":1214,"low":2076,"close":2077,"change":438,"percent_change":380,"volume":1263,"transactions":9,"vwap":2077},"2025-06-09",72.089996,72.56,{"date":2079,"open":331,"high":1062,"low":1058,"close":861,"change":957,"percent_change":777,"volume":2080,"transactions":9,"vwap":861},"2025-06-06",1263700,{"date":2082,"open":976,"high":1237,"low":2083,"close":1058,"change":1769,"percent_change":717,"volume":2084,"transactions":9,"vwap":1058},"2025-06-05",72.48,1745300,{"date":2086,"open":1063,"high":341,"low":968,"close":1469,"change":661,"percent_change":282,"volume":2087,"transactions":9,"vwap":1469},"2025-06-04",1897400,{"date":2089,"open":1252,"high":1057,"low":310,"close":878,"change":1111,"percent_change":38,"volume":2090,"transactions":9,"vwap":878},"2025-06-03",1881600,{"date":2092,"open":1024,"high":1006,"low":1795,"close":925,"change":1488,"percent_change":1488,"volume":2093,"transactions":9,"vwap":925},"2025-06-02",2278300,{"date":2095,"open":1794,"high":1416,"low":877,"close":925,"change":1203,"percent_change":1204,"volume":2096,"transactions":9,"vwap":925},"2025-05-30",1788200,{"date":2098,"open":1032,"high":1221,"low":1239,"close":1251,"change":1412,"percent_change":1335,"volume":2099,"transactions":9,"vwap":1251},"2025-05-29",1207800,{"date":2101,"open":1007,"high":1000,"low":2102,"close":919,"change":1854,"percent_change":2103,"volume":2104,"transactions":9,"vwap":919},"2025-05-28",72.59,-0.83,1375500,{"date":2106,"open":976,"high":1252,"low":917,"close":319,"change":1407,"percent_change":2107,"volume":2108,"transactions":9,"vwap":319},"2025-05-27",1.02,3074500,{"date":2110,"open":1051,"high":919,"low":1534,"close":299,"change":551,"percent_change":626,"volume":2111,"transactions":9,"vwap":299},"2025-05-23",2074400,{"date":2113,"open":939,"high":939,"low":1493,"close":941,"change":1038,"percent_change":439,"volume":2114,"transactions":9,"vwap":941},"2025-05-22",2228600,{"date":2116,"open":1423,"high":1002,"low":1050,"close":939,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":939},"2025-05-21",-1.04,-1.41,2136900,{"date":2121,"open":918,"high":1250,"low":1423,"close":907,"change":448,"percent_change":449,"volume":2122,"transactions":9,"vwap":907},"2025-05-20",1479000,{"date":2124,"open":1252,"high":931,"low":1063,"close":989,"change":626,"percent_change":470,"volume":2125,"transactions":9,"vwap":989},"2025-05-19",1980700,{"date":2127,"open":2128,"high":1103,"low":1739,"close":1001,"change":1470,"percent_change":1816,"volume":2129,"transactions":9,"vwap":1001},"2025-05-16",72.96,2091100,{"date":2131,"open":1486,"high":1231,"low":2132,"close":863,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":863},"2025-05-15",71.8,1.4,1.96,3472800,{"date":2137,"open":290,"high":290,"low":1517,"close":947,"change":22,"percent_change":23,"volume":2138,"transactions":9,"vwap":947},"2025-05-14",2408000,{"date":2140,"open":932,"high":1795,"low":1762,"close":1528,"change":587,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1528},"2025-05-13",-0.92,3002900,{"date":2144,"open":1202,"high":1202,"low":1673,"close":309,"change":363,"percent_change":552,"volume":2145,"transactions":9,"vwap":309},"2025-05-12",2322700,{"date":2147,"open":309,"high":320,"low":1201,"close":1428,"change":605,"percent_change":121,"volume":2148,"transactions":9,"vwap":1428},"2025-05-09",2076500,{"date":2150,"open":1012,"high":1057,"low":1781,"close":1795,"change":1098,"percent_change":116,"volume":2151,"transactions":9,"vwap":1795},"2025-05-08",3357500,{"date":2153,"open":2102,"high":318,"low":312,"close":331,"change":562,"percent_change":768,"volume":2154,"transactions":9,"vwap":331},"2025-05-07",3609800,{"date":2156,"open":1018,"high":1768,"low":1474,"close":1209,"change":1111,"percent_change":38,"volume":2157,"transactions":9,"vwap":1209},"2025-05-06",3704400,{"date":2159,"open":1795,"high":331,"low":1617,"close":1036,"change":1098,"percent_change":116,"volume":2160,"transactions":9,"vwap":1036},"2025-05-05",1689300,{"date":2162,"open":1444,"high":1238,"low":1227,"close":1013,"change":708,"percent_change":836,"volume":2163,"transactions":9,"vwap":1013},"2025-05-02",1950500,{"date":2165,"open":938,"high":309,"low":1666,"close":1641,"change":303,"percent_change":459,"volume":2166,"transactions":9,"vwap":1641},"2025-05-01",2387900,{"date":2168,"open":1201,"high":1037,"low":250,"close":968,"change":562,"percent_change":768,"volume":2169,"transactions":9,"vwap":968},"2025-04-30",2279900,{"date":2171,"open":1529,"high":938,"low":947,"close":941,"change":1720,"percent_change":1407,"volume":2172,"transactions":9,"vwap":941},"2025-04-29",2488400,{"date":2174,"open":269,"high":2175,"low":2176,"close":1522,"change":1196,"percent_change":1203,"volume":2177,"transactions":9,"vwap":1522},"2025-04-28",72.07,71.39,2165500,{"date":180,"open":962,"high":1616,"low":1691,"close":2179,"change":38,"percent_change":1099,"volume":2180,"transactions":9,"vwap":2179},71.63,2014200]