[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UTES":3,"homepage-market-summary":30,"stock-historical-UTES":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UTES","2026-10-08",{"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},"Virtus Reaves Utilities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3861,1.04,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},75.03,76.28,76.94,74.61,76.43,-1.4,-1.83,644316.346742,88.429,69.45,196184.68172354583,29.4,2776,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},65.25,195818,71473455.11261,12.57,"2025-04-28",[185,188,198,208,219,230,241,251,262,273,283,294,305,315,325,336,346,356,366,376,386,396,406,414,424,435,445,455,465,475,485,495,504,514,523,533,544,555,565,574,583,594,603,614,625,636,645,655,664,673,682,691,702,709,720,728,738,749,760,770,781,791,801,809,816,825,833,839,846,852,860,867,876,884,891,899,906,912,921,929,937,945,952,960,969,976,982,990,998,1003,1012,1019,1026,1033,1038,1046,1054,1061,1069,1077,1085,1093,1100,1107,1115,1121,1128,1135,1144,1151,1158,1166,1173,1179,1186,1193,1200,1207,1214,1222,1228,1236,1244,1250,1256,1262,1268,1273,1277,1283,1289,1295,1301,1306,1313,1318,1325,1332,1340,1348,1357,1363,1368,1375,1382,1389,1394,1402,1407,1414,1420,1429,1436,1444,1451,1459,1467,1474,1480,1489,1494,1499,1507,1515,1521,1527,1536,1545,1551,1559,1565,1571,1577,1585,1590,1598,1603,1609,1616,1623,1631,1639,1645,1653,1659,1663,1670,1676,1685,1692,1699,1704,1709,1717,1725,1731,1734,1739,1742,1746,1752,1758,1766,1773,1778,1783,1789,1796,1800,1806,1811,1817,1822,1825,1828,1836,1839,1845,1851,1857,1862,1866,1873,1881,1886,1889,1895,1898,1904,1910,1916,1921,1927,1934,1939,1943,1950,1956,1962,1967,1975,1980,1987,1991,1998,2005,2012,2020,2028,2035,2043,2050,2056,2062,2067,2072,2077,2081,2086,2092,2098,2104,2110,2115,2120,2126,2131,2139,2143,2148,2152,2156,2160,2164,2170,2176,2182,2185,2190,2195,2200,2206,2211,2214,2218,2223,2228,2233,2238,2243,2250,2256,2259,2264,2269,2274,2279,2285,2288,2294,2300,2305,2310,2314,2318,2325,2329,2335,2340,2345,2351,2358,2364,2369,2376,2382,2388,2394,2400,2407,2414,2419,2423,2430,2435,2440,2446,2453,2461,2467,2475,2482,2487,2493,2499,2505,2512,2519,2524,2530,2536,2543,2550,2557,2562,2566,2572,2578,2586,2591,2595,2601,2606,2611,2620,2628,2634,2641,2646,2652,2659,2666,2674,2681,2689],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2087,75.2294,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",75.07,76.78,74.98,0.37,0.49,136538.590137,1805,76.005,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",73.93,76.3,76.06,4.03,5.59,360381.003683,3619,75.528,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",71.48,72.69,70.98,72.03,0.86,1.21,145420.942984,1719,72.2009,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",71.61,72,70.475,71.17,0.34,0.48,173313.373665,2182,71.0866,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",70.41,71.12,69.9,70.83,0.65,0.93,324390.208573,2275,70.5273,{"date":242,"open":243,"high":244,"low":234,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",71.04,71.25,70.18,-0.87,-1.22,270386.87136,2506,70.355,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",69.89,71.18,69.87,71.05,1.19,1.7,207655.05251,1621,70.7054,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",70.14,70.205,69.46,69.86,-0.43,-0.61,113934.602061,1270,69.8976,{"date":274,"open":275,"high":276,"low":26,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",69.92,70.38,70.29,0.46,0.66,109999.838705,1396,69.8821,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",70.3,70.395,69.62,69.83,-0.54,-0.77,101195.357284,1313,70.0116,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",70.97,71,70.03,70.37,-0.81,-1.14,126305.132861,1455,70.5232,{"date":306,"open":307,"high":308,"low":309,"close":254,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",71.57,71.92,71.16,-0.33,-0.46,141252.053935,1371,71.4949,{"date":316,"open":317,"high":318,"low":235,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",71.62,71.95,71.51,-0.07,-0.1,200562.088406,1787,71.2533,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",72.4,72.44,71.53,71.58,-1.07,-1.47,126383.249589,1279,71.8493,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":151,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",72.54,73.286,72.24,72.65,1.02,106465.132421,1212,72.7161,{"date":347,"open":348,"high":349,"low":350,"close":308,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",72.36,72.5599,71.54,0.14,0.2,197204.134886,2030,72.1235,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",72.95,71.67,71.78,-0.85,-1.17,215335.671614,1853,72.0965,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",74.29,72.57,72.63,-2.33,-3.11,197748.5378,2341,73.0638,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",75.58,75.7052,74.7604,74.96,0,111374.109409,1045,75.1906,{"date":387,"open":388,"high":389,"low":390,"close":381,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",75.83,76.4,74.94,-1.2,-1.58,115166.711188,1236,75.5021,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":362,"volume":403,"transactions":404,"vwap":405},"2026-09-09",76.77,77.02,75.82,76.16,-0.9,163138.801071,1240,76.3774,{"date":407,"open":18,"high":408,"low":18,"close":409,"change":107,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",77.7099,77.06,1.17,163966.175798,1475,77.1871,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",74.82,76.2,76.17,0.98,1.3,153900.557707,1363,75.9666,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",75.12,75.95,74.89,75.19,0.41,0.55,232223.030236,1625,75.2854,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":14,"volume":442,"transactions":443,"vwap":444},"2026-09-02",73.84,74.91,73.46,74.78,0.77,217174.930447,1785,74.3292,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":225,"volume":452,"transactions":453,"vwap":454},"2026-09-01",73.67,74.54,73.25,74.01,0.25,302405.824491,1674,73.8756,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":173,"volume":462,"transactions":463,"vwap":464},"2026-08-31",73.5,74.05,73.26,73.76,-0.02,122008.000578,1741,73.6921,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":66,"volume":472,"transactions":473,"vwap":474},"2026-08-28",74.99,75.05,73.6386,73.78,-0.97,194532.599581,1958,74.3416,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":310,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",74.79,75.09,74.32,74.75,-0.44,158528.091865,1568,74.6547,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",74.6,75.62,75.08,0.47,0.63,133107.619195,1440,75.2449,{"date":496,"open":497,"high":498,"low":499,"close":20,"change":278,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",74.59,74.97,74.25,0.62,135015.648797,1412,74.6405,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":168,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",74.06,74.395,73.6,74.15,0.16,206416.085958,1923,74.1292,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",75.84,74.03,-1.53,-2.02,423907.997416,2849,74.6949,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":290,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",76.01,76.55,75.46,75.56,-1.01,143772.51109,1421,75.9585,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",76.46,76.6124,75.86,76.33,0.39,0.51,140789.941088,1170,76.2442,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",77.9,78.28,75.7001,75.94,-1.93,-2.48,229944.538757,2620,76.8936,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":269,"volume":562,"transactions":563,"vwap":564},"2026-08-17",78.34,78.51,77.31,77.87,-0.48,133891.062401,1699,77.7847,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":419,"volume":571,"transactions":572,"vwap":573},"2026-08-14",77.67,78.6244,78.35,0.76,153214.365488,1060,78.417,{"date":575,"open":546,"high":576,"low":577,"close":578,"change":173,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",78.25,77.37,77.59,-0.04,110474.170375,1297,77.6166,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",77.54,78.13,77.32,77.62,0.79,1.03,149700.282871,1472,77.6324,{"date":595,"open":388,"high":596,"low":388,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",77.045,76.83,1.07,1.41,92303.656952,998,76.6017,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",76.38,76.64,75.6,75.76,-0.78,-1.02,162137.604074,1446,76.016,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",75.75,76.98,75.125,76.54,0.64,0.84,156160.013292,1925,76.5126,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",76.74,77.39,75.72,75.9,-0.13,-0.17,130816.286106,1506,76.27,{"date":637,"open":628,"high":628,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",75.691,76.03,-1.1,-1.43,217706.203891,1865,76.1214,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",78.69,76.525,77.13,-1.56,-1.98,195088.600463,2707,77.1996,{"date":656,"open":657,"high":658,"low":659,"close":647,"change":89,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",77.5,78.805,76.97,1.44,123751.455453,1339,78.3331,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":461,"percent_change":173,"volume":670,"transactions":671,"vwap":672},"2026-07-31",78.09,78.23,77.47,77.57,288863.479981,1342,77.6709,{"date":674,"open":675,"high":676,"low":677,"close":578,"change":500,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",77.88,78.56,77.43,0.81,155619.14564,1251,77.8468,{"date":683,"open":684,"high":684,"low":685,"close":659,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",78.98,76.8601,-1.81,-2.3,113291.178157,1449,77.6069,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",80.13,80.2,78.77,78.78,-1.67,-2.08,209377.774746,1224,79.5262,{"date":703,"open":704,"high":704,"low":694,"close":705,"change":392,"percent_change":550,"volume":706,"transactions":707,"vwap":708},"2026-07-27",82.17,80.45,124229.310499,1203,80.6263,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",82.97,83.1899,81.7439,82.03,-0.63,-0.76,74505.141069,892,82.3922,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":500,"percent_change":570,"volume":725,"transactions":726,"vwap":727},"2026-07-23",81.62,82.69,82.66,82296.0632,1054,82.2465,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",80.16,82.1195,82.04,2.17,2.72,130512.26862,1228,81.6315,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",79.8,80.29,79.31,79.87,0.45,0.57,126345.045757,1084,79.8552,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",80.37,81.03,79.37,79.42,-0.57,-0.71,102846.458226,872,79.7245,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":268,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",80.44,81.1268,79.9,79.99,-0.53,77868.611852,959,80.4084,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-16",81.08,81.11,79.695,80.42,-0.92,-1.13,76465.480502,1062,80.3307,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":716,"volume":788,"transactions":789,"vwap":790},"2026-07-15",82.35,83.05,81.25,81.34,-0.62,94523.850373,1100,81.9675,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":146,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-14",82.84,83.7,81.76,81.96,-0.23,87579.041897,1124,82.499,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":620,"percent_change":589,"volume":806,"transactions":807,"vwap":808},"2026-07-13",81.38,82.255,82.15,90427.196837,1332,81.8668,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":620,"volume":815,"transactions":9,"vwap":813},"2026-07-10",80.88,81.754,81.51,0.52,294900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",81.3,81.69,80.973,80.99,0.32,0.4,81400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":715,"volume":832,"transactions":9,"vwap":830},"2026-07-08",80.91,81.18,80.36,80.67,-0.51,84800,{"date":834,"open":835,"high":836,"low":837,"close":828,"change":382,"percent_change":382,"volume":838,"transactions":9,"vwap":828},"2026-07-07",81.28,82.13,81.14,97000,{"date":840,"open":841,"high":842,"low":843,"close":828,"change":351,"percent_change":844,"volume":845,"transactions":9,"vwap":828},"2026-07-06",81.27,81.74,80.68,0.17,138000,{"date":847,"open":848,"high":837,"low":848,"close":849,"change":850,"percent_change":599,"volume":851,"transactions":9,"vwap":849},"2026-07-02",80.32,81.040001,1.13,99800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":23,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-01",81.42,81.43,79.565,79.91,-2.24,110700,{"date":861,"open":862,"high":863,"low":819,"close":842,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":842},"2026-06-30",83.41,83.565,-1.75,-2.1,77200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",84.07,84.21,83.15,83.49,-0.8,-0.95,104600,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-26",83.81,84.29,83.345,0.35,0.42,72100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":410,"percent_change":599,"volume":890,"transactions":9,"vwap":889},"2026-06-25",83.4,84.5,83.29,83.94,108600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":814,"volume":898,"transactions":9,"vwap":896},"2026-06-24",82.64,83.035004,82.204,82.77,0.43,70300,{"date":900,"open":901,"high":723,"low":902,"close":903,"change":904,"percent_change":561,"volume":905,"transactions":9,"vwap":903},"2026-06-23",81.68,81.145,82.34,-0.4,62200,{"date":907,"open":795,"high":908,"low":795,"close":909,"change":910,"percent_change":620,"volume":911,"transactions":9,"vwap":909},"2026-06-22",83.17,82.74,0.53,120900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",81.65,83.65,81.49,82.21,1.37,1.69,178400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":96,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-17",81.46,81.92,80.49,80.84,-0.91,142200,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",80.5,82.53,81.58,1.26,1.57,159700,{"date":938,"open":939,"high":940,"low":941,"close":848,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":848},"2026-06-15",79.39,80.77,79.044998,1.47,1.86,148400,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":215,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",77.93,79.019997,78.85,1.56,255500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":491,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-11",77.48,78.26,77.46,77.64,0.82,121300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",78.099998,78.39,76.875,77.010002,-1.18,-1.51,86000,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":500,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",78.18,78.19,77.29,0.8,222800,{"date":977,"open":978,"high":978,"low":979,"close":669,"change":60,"percent_change":980,"volume":981,"transactions":9,"vwap":669},"2026-06-08",78.93,77.56,-1.59,170700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":146,"volume":989,"transactions":9,"vwap":987},"2026-06-05",79.029999,79.26,78.578,78.82,-0.15,79900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":73,"volume":997,"transactions":9,"vwap":995},"2026-06-04",78.74,79.089996,77.86,78.97,0.26,88600,{"date":999,"open":939,"high":730,"low":1000,"close":1000,"change":609,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",78.71,-0.98,90900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",78.059998,79.69,77.89,79.49,1.6,2.05,186400,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1007,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1007},"2026-06-01",79.48,77.84,-2.66,-3.3,277900,{"date":1020,"open":1021,"high":1022,"low":730,"close":1023,"change":632,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-29",80.9,81.205,80.55,-0.21,93200,{"date":1027,"open":1028,"high":901,"low":1029,"close":1030,"change":1031,"percent_change":966,"volume":1032,"transactions":9,"vwap":1030},"2026-05-28",81.44,80.61,80.72,-0.96,123500,{"date":1034,"open":1035,"high":1035,"low":1036,"close":901,"change":927,"percent_change":640,"volume":1037,"transactions":9,"vwap":901},"2026-05-27",82.5,81.35,147200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":342,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",82.24,83.082001,82.080002,82.59,1.25,120800,{"date":1047,"open":1048,"high":1049,"low":931,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",80.51,81.855,81.57,1.35,1.68,188500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":935,"volume":1060,"transactions":9,"vwap":1058},"2026-05-21",78.84,80.28,80.22,1.24,165700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":684,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":684},"2026-05-20",78.27,79.319,78.11,1.93,2.5,221200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":539,"volume":1076,"transactions":9,"vwap":1074},"2026-05-19",76.36,77.15,76.13,77.050003,0.3,2196300,{"date":1078,"open":956,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",77.555,76.11,76.75,-0.5,-0.65,240100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",78.99,77.24,77.25,-2.25,-2.83,206200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":882,"percent_change":910,"volume":1099,"transactions":9,"vwap":1098},"2026-05-14",78.92,79.51,78.885,79.5,152800,{"date":1101,"open":705,"high":705,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-13",78.165,79.080002,-1.88,-2.32,268400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":361,"volume":1114,"transactions":9,"vwap":1112},"2026-05-12",81.17,81.19,80.33,80.96,-0.69,134300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":914,"change":279,"percent_change":678,"volume":1120,"transactions":9,"vwap":914},"2026-05-11",81.73,81.99,80.785,184500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":821,"change":529,"percent_change":1126,"volume":1127,"transactions":9,"vwap":821},"2026-05-08",82.65,82.9,80.95,-1.23,150900,{"date":1129,"open":889,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":865,"volume":1134,"transactions":9,"vwap":1132},"2026-05-07",84.16,81.945,82,-1.76,153300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",84.43,84.57,83.010002,83.76,-0.49,-0.58,152000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":382,"percent_change":382,"volume":1150,"transactions":9,"vwap":1149},"2026-05-05",84.69,85.029999,84.17,84.25,111700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1149,"change":1156,"percent_change":974,"volume":1157,"transactions":9,"vwap":1149},"2026-05-04",83.53,84.775,83.2,0.67,103200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1083,"volume":1165,"transactions":9,"vwap":1163},"2026-05-01",84.080002,85.13,83.44,83.58,-0.55,132400,{"date":1167,"open":1132,"high":1168,"low":1132,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-30",84.14,84.13,2.58,3.16,107900,{"date":1174,"open":1175,"high":1175,"low":818,"close":1176,"change":332,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-29",83.050003,81.55,-1.77,65900,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":96,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-28",83.61,82.732,83.019997,-0.88,139300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1140,"change":1191,"percent_change":278,"volume":1192,"transactions":9,"vwap":1140},"2026-04-27",83.695,84.016998,82.78,0.38,251600,{"date":1194,"open":1195,"high":872,"low":1196,"close":1197,"change":1198,"percent_change":935,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",82.11,81.525,83.38,1.29,314300,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",80.83,82.089996,1.92,2.39,101800,{"date":1208,"open":1209,"high":1210,"low":740,"close":1211,"change":1212,"percent_change":1075,"volume":1213,"transactions":9,"vwap":1211},"2026-04-22",80.66,81.172,80.17,0.24,83000,{"date":1215,"open":1216,"high":917,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-21",82.18,79.85,79.93,-1.87,-2.29,222000,{"date":1223,"open":1224,"high":862,"low":1176,"close":1225,"change":1226,"percent_change":550,"volume":1227,"transactions":9,"vwap":1225},"2026-04-20",83.36,81.8,-1.61,90200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":862,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":862},"2026-04-17",84.040001,84.11,82.631,-0.3,-0.36,143000,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-16",82.67,83.77,83.71,1.05,1.27,119400,{"date":1245,"open":1183,"high":1246,"low":1247,"close":724,"change":1248,"percent_change":112,"volume":1249,"transactions":9,"vwap":724},"2026-04-15",83.13,82.2,-0.32,103900,{"date":1251,"open":783,"high":1252,"low":795,"close":1253,"change":1254,"percent_change":1198,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",83.12,82.98,1.06,200900,{"date":1257,"open":914,"high":1258,"low":1259,"close":924,"change":1260,"percent_change":146,"volume":1261,"transactions":9,"vwap":924},"2026-04-13",82.368,81.32,-0.16,136400,{"date":1263,"open":1195,"high":1264,"low":924,"close":1042,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1042},"2026-04-10",83.040001,0.09,0.11,161700,{"date":1269,"open":924,"high":1270,"low":924,"close":1118,"change":1271,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1118},"2026-04-09",83.668,-0.01,194500,{"date":1274,"open":1275,"high":1275,"low":1028,"close":1132,"change":419,"percent_change":215,"volume":1276,"transactions":9,"vwap":1132},"2026-04-08",82.14,107100,{"date":1278,"open":1279,"high":837,"low":1279,"close":1280,"change":823,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",80.27,81.019997,0.5,153700,{"date":1284,"open":1209,"high":1285,"low":775,"close":1286,"change":1287,"percent_change":1233,"volume":1288,"transactions":9,"vwap":1286},"2026-04-06",81.0080032,80.62,-0.24,170300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":352,"percent_change":451,"volume":911,"transactions":9,"vwap":1294},"2026-04-02",79.96,81.26,79.83,80.86,{"date":1296,"open":730,"high":1297,"low":1298,"close":1209,"change":570,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1209},"2026-04-01",81.059998,80,0.95,154500,{"date":1302,"open":1303,"high":1304,"low":972,"close":764,"change":1265,"percent_change":1266,"volume":1305,"transactions":9,"vwap":764},"2026-03-31",79.22,79.92,147000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":268,"percent_change":289,"volume":1312,"transactions":9,"vwap":1311},"2026-03-30",81.12,81.285,79.43,79.81,216600,{"date":1314,"open":939,"high":1110,"low":939,"close":1315,"change":1299,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-27",80.24,1.2,182200,{"date":1319,"open":1320,"high":1006,"low":1321,"close":1322,"change":1323,"percent_change":1234,"volume":1324,"transactions":9,"vwap":1322},"2026-03-26",79.18,78.62,79.29,-0.29,186600,{"date":1326,"open":1327,"high":1279,"low":1008,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-25",80.080002,79.58,0.54,0.68,226700,{"date":1333,"open":567,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-24",79.733,77.66,79.040001,0.85,1.09,214700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":972,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":972},"2026-03-23",78.53,79.19,77.775,1.16,1.51,209200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",81.75,82.19,76.65,77.029999,-5.6,-6.78,177700,{"date":1358,"open":1195,"high":1359,"low":1360,"close":1361,"change":1260,"percent_change":146,"volume":1362,"transactions":9,"vwap":1361},"2026-03-19",82.962,81.5,82.63,127000,{"date":1364,"open":1365,"high":1153,"low":1365,"close":1366,"change":1191,"percent_change":278,"volume":1367,"transactions":9,"vwap":1366},"2026-03-18",82.36,82.79,257600,{"date":1369,"open":1043,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":881,"volume":1374,"transactions":9,"vwap":1372},"2026-03-17",82.951,82.38,82.41,0.29,108700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":194,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-16",82.62,81.795,82.12,0.6,105100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":441,"percent_change":1299,"volume":1388,"transactions":9,"vwap":1387},"2026-03-13",81.6,82.39,81.4,81.63,107400,{"date":1390,"open":1298,"high":1391,"low":1392,"close":1294,"change":897,"percent_change":910,"volume":1393,"transactions":9,"vwap":1294},"2026-03-12",81.81,79.77,133000,{"date":1395,"open":1396,"high":1132,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-11",81.97,80.135,80.43,-1.69,-2.06,163800,{"date":1403,"open":1372,"high":1197,"low":1404,"close":1379,"change":1164,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1379},"2026-03-10",82.010002,-0.67,168000,{"date":1408,"open":1280,"high":1409,"low":1410,"close":1238,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1238},"2026-03-09",82.755,80.41,0.91,1.11,139700,{"date":1415,"open":1416,"high":1417,"low":795,"close":795,"change":1418,"percent_change":102,"volume":1419,"transactions":9,"vwap":795},"2026-03-06",82.22,82.73,-1.49,158500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",82.92,83.33,82.49,83.25,-0.26,-0.31,99600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":996,"percent_change":117,"volume":1435,"transactions":9,"vwap":1434},"2026-03-04",83.43,83.995,82.57,83.51,131400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1425,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1425},"2026-03-03",82.46,83.885,81.22,-1.11,-1.32,170400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":247,"percent_change":641,"volume":1450,"transactions":9,"vwap":1449},"2026-03-02",84.55,85.75,84.34,84.36,334300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-27",85.059998,85.83,84.758,85.58,0.02,210400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":631,"volume":1466,"transactions":9,"vwap":1464},"2026-02-26",85,85.61,84.025002,85.56,-0.11,259300,{"date":1468,"open":1469,"high":1454,"low":1470,"close":1471,"change":14,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-25",84.76,83.98,85.67,1.23,187800,{"date":1475,"open":1425,"high":1476,"low":917,"close":1477,"change":1478,"percent_change":1052,"volume":1479,"transactions":9,"vwap":1477},"2026-02-24",84.64,84.63,1.4,288000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-23",83.16,84.23,82.538,83.23,-0.18,-0.22,125200,{"date":1490,"open":1190,"high":1491,"low":1492,"close":862,"change":491,"percent_change":570,"volume":1493,"transactions":9,"vwap":862},"2026-02-20",83.485,82.68,89800,{"date":1495,"open":1351,"high":1496,"low":1497,"close":1190,"change":431,"percent_change":1156,"volume":1498,"transactions":9,"vwap":1190},"2026-02-19",82.88,82.07,213900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":980,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-18",83.88,84.019997,81.961,82.23,-1.9,219700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":151,"volume":1514,"transactions":9,"vwap":1512},"2026-02-17",83.45,84.28,83.18,83.82,0.61,244200,{"date":1516,"open":931,"high":1517,"low":931,"close":1518,"change":1067,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-13",83.375,83.21,3.1,534300,{"date":1522,"open":1217,"high":1523,"low":1217,"close":1524,"change":1525,"percent_change":1052,"volume":1526,"transactions":9,"vwap":1524},"2026-02-12",81.169,80.71,1.33,179200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-11",79.56,79.66,78.75,79.38,0.44,0.56,144900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-10",78.63,79.47,77.55,78.94,1.18,1.52,274200,{"date":1546,"open":1547,"high":675,"low":1548,"close":1549,"change":107,"percent_change":1345,"volume":1550,"transactions":9,"vwap":1549},"2026-02-09",77.12,76.742,77.76,150100,{"date":1552,"open":619,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",77.194,76.15,76.87,1.58,2.1,214900,{"date":1560,"open":1561,"high":1562,"low":487,"close":1563,"change":1075,"percent_change":823,"volume":1564,"transactions":9,"vwap":1563},"2026-02-05",74.92,75.5,75.29,231300,{"date":1566,"open":1567,"high":1567,"low":1568,"close":467,"change":550,"percent_change":1569,"volume":1570,"transactions":9,"vwap":467},"2026-02-04",77.16,74.87,-2.51,336500,{"date":1572,"open":1573,"high":1574,"low":1073,"close":1575,"change":1380,"percent_change":589,"volume":1576,"transactions":9,"vwap":1575},"2026-02-03",76.58,77.18,76.92,218700,{"date":1578,"open":585,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-02",77.81,76.21,76.32,-1.33,-1.71,1140300,{"date":1586,"open":972,"high":676,"low":1587,"close":1588,"change":290,"percent_change":1001,"volume":1589,"transactions":9,"vwap":1588},"2026-01-30",76.9,77.65,123200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":561,"volume":1597,"transactions":9,"vwap":1595},"2026-01-29",78.87,79.555,77.79,78.42,-0.38,258800,{"date":1599,"open":1095,"high":1336,"low":1600,"close":1601,"change":461,"percent_change":173,"volume":1602,"transactions":9,"vwap":1601},"2026-01-28",78.36,78.8,114800,{"date":1604,"open":669,"high":1605,"low":1606,"close":987,"change":1525,"percent_change":1607,"volume":1608,"transactions":9,"vwap":987},"2026-01-27",78.891,77.316,1.72,175600,{"date":1610,"open":1611,"high":1612,"low":954,"close":1613,"change":1614,"percent_change":321,"volume":1615,"transactions":9,"vwap":1613},"2026-01-26",77.61,78.46,77.49,-0.08,168800,{"date":1617,"open":1618,"high":1619,"low":1072,"close":669,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":669},"2026-01-23",78.16,78.45,-0.7,-0.89,702800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1063,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1063},"2026-01-22",79.27,79.45,77.95,-0.41,-0.52,294600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":176,"volume":1638,"transactions":9,"vwap":1636},"2026-01-21",78.59,79.13,77.6,78.68,0.78,189500,{"date":1640,"open":1641,"high":1529,"low":567,"close":546,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":546},"2026-01-20",78.57,-1.63,-2.05,270500,{"date":1646,"open":1647,"high":1048,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-16",80.050003,79.14,79.53,-2.69,-3.27,331900,{"date":1654,"open":1655,"high":1043,"low":1656,"close":1416,"change":1657,"percent_change":127,"volume":1658,"transactions":9,"vwap":1416},"2026-01-15",81.16,81,2.37,294400,{"date":1660,"open":1539,"high":765,"low":1661,"close":1217,"change":822,"percent_change":823,"volume":1662,"transactions":9,"vwap":1217},"2026-01-14",79.010002,131000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1649,"change":141,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1649},"2026-01-13",79.15,79.84,78.86,0.88,178600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1056,"change":352,"percent_change":451,"volume":1675,"transactions":9,"vwap":1056},"2026-01-12",78.15,79.16,78.010002,263500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-09",79,79.575,78.44,78.64,2.2,2.88,225300,{"date":1686,"open":1687,"high":1688,"low":1071,"close":1689,"change":1690,"percent_change":391,"volume":1691,"transactions":9,"vwap":1689},"2026-01-08",77.33,77.455,76.44,-0.93,211000,{"date":1693,"open":1694,"high":1694,"low":1695,"close":577,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":577},"2026-01-07",80.040001,76.88,-2.67,-3.34,299500,{"date":1700,"open":1701,"high":1702,"low":984,"close":1694,"change":540,"percent_change":620,"volume":1703,"transactions":9,"vwap":1694},"2026-01-06",79.75,80.279,223200,{"date":1705,"open":1202,"high":1706,"low":1595,"close":1649,"change":1707,"percent_change":66,"volume":1708,"transactions":9,"vwap":1649},"2026-01-05",81.142,-1.05,178500,{"date":1710,"open":754,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-02",80.905,79.41,80.58,1.63,2.06,137000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":715,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-31",79.59,79.799,78.9,78.95,-0.79,134000,{"date":1726,"open":1727,"high":1530,"low":1728,"close":1328,"change":53,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1328},"2025-12-30",79.65,79.3,0.13,160200,{"date":1732,"open":1322,"high":1694,"low":1322,"close":1014,"change":382,"percent_change":382,"volume":1733,"transactions":9,"vwap":1014},"2025-12-29",190500,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1014,"change":321,"percent_change":631,"volume":1738,"transactions":9,"vwap":1014},"2025-12-26",79.61,79.125,100800,{"date":1740,"open":1303,"high":1736,"low":1667,"close":1328,"change":430,"percent_change":814,"volume":1741,"transactions":9,"vwap":1328},"2025-12-24",97800,{"date":1743,"open":676,"high":1014,"low":676,"close":1744,"change":822,"percent_change":430,"volume":1745,"transactions":9,"vwap":1744},"2025-12-23",79.17,116300,{"date":1747,"open":1748,"high":1661,"low":586,"close":949,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":949},"2025-12-22",78.61,0.18,0.23,121900,{"date":1753,"open":1754,"high":1755,"low":1748,"close":1756,"change":927,"percent_change":301,"volume":1757,"transactions":9,"vwap":1756},"2025-12-19",79.63,80.31,78.67,90700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1328,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1328},"2025-12-18",79.25,80.525,78.73,1.77,2.27,172100,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1579,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1579},"2025-12-17",80.38,77.532,-2.35,-2.93,232700,{"date":1774,"open":1775,"high":775,"low":1648,"close":730,"change":745,"percent_change":1776,"volume":1777,"transactions":9,"vwap":730},"2025-12-16",79.54,0.72,275600,{"date":1779,"open":1780,"high":764,"low":1781,"close":1719,"change":882,"percent_change":910,"volume":1782,"transactions":9,"vwap":1719},"2025-12-15",79.785,79.105,168500,{"date":1784,"open":1029,"high":1785,"low":1786,"close":1744,"change":1787,"percent_change":1399,"volume":1788,"transactions":9,"vwap":1744},"2025-12-12",81.080002,78.83,-1.36,139200,{"date":1790,"open":978,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1607,"volume":1795,"transactions":9,"vwap":1793},"2025-12-11",80.6,78.773,80.53,1.36,157400,{"date":1797,"open":1667,"high":1798,"low":1007,"close":1744,"change":1373,"percent_change":193,"volume":1799,"transactions":9,"vwap":1744},"2025-12-10",79.279,188800,{"date":1801,"open":1665,"high":1802,"low":1667,"close":1803,"change":1804,"percent_change":1486,"volume":1805,"transactions":9,"vwap":1803},"2025-12-09",80.019997,78.88,-0.14,127600,{"date":1807,"open":1808,"high":1808,"low":1809,"close":948,"change":609,"percent_change":1001,"volume":1810,"transactions":9,"vwap":948},"2025-12-08",79.82,78.81,176400,{"date":1812,"open":818,"high":818,"low":1813,"close":740,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":740},"2025-12-05",79.716,-1.41,-1.74,201700,{"date":1818,"open":1819,"high":795,"low":1023,"close":1820,"change":73,"percent_change":430,"volume":1821,"transactions":9,"vwap":1820},"2025-12-04",80.97,81.21,148300,{"date":1823,"open":1655,"high":1824,"low":1793,"close":811,"change":1426,"percent_change":1248,"volume":1267,"transactions":9,"vwap":811},"2025-12-03",81.403,{"date":1826,"open":1365,"high":1385,"low":1297,"close":837,"change":1184,"percent_change":331,"volume":1827,"transactions":9,"vwap":837},"2025-12-02",230800,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-01",83.68,81.947,82.019997,-2.14,-2.54,138500,{"date":1837,"open":889,"high":1838,"low":794,"close":1130,"change":1513,"percent_change":151,"volume":1011,"transactions":9,"vwap":1130},"2025-11-28",84.31,{"date":1840,"open":1841,"high":1163,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1413,"transactions":9,"vwap":1842},"2025-11-26",82.56,83.55,1.64,2,{"date":1846,"open":1361,"high":1361,"low":1847,"close":1848,"change":766,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-25",81.050003,81.91,-0.64,128900,{"date":1852,"open":1853,"high":1854,"low":751,"close":1855,"change":1763,"percent_change":74,"volume":1856,"transactions":9,"vwap":1855},"2025-11-24",80.98,82.495,82.44,159000,{"date":1858,"open":1859,"high":1859,"low":1860,"close":830,"change":1287,"percent_change":1233,"volume":1861,"transactions":9,"vwap":830},"2025-11-21",81.39,79.57,154600,{"date":1863,"open":1864,"high":1838,"low":827,"close":827,"change":1814,"percent_change":1583,"volume":1865,"transactions":9,"vwap":827},"2025-11-20",83.63,167800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":279,"percent_change":678,"volume":1872,"transactions":9,"vwap":1871},"2025-11-19",81.89,82.99,81.82,82.32,231000,{"date":1874,"open":1875,"high":1855,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-18",81.36,81.175,81.66,0.03,0.04,138300,{"date":1882,"open":1259,"high":1883,"low":1884,"close":1387,"change":1533,"percent_change":1329,"volume":1885,"transactions":9,"vwap":1387},"2025-11-17",82.48,81.084999,163000,{"date":1887,"open":1298,"high":796,"low":1530,"close":1110,"change":430,"percent_change":540,"volume":1888,"transactions":9,"vwap":1110},"2025-11-14",185300,{"date":1890,"open":1832,"high":1195,"low":1891,"close":1892,"change":1893,"percent_change":1400,"volume":1894,"transactions":9,"vwap":1892},"2025-11-13",80.661,80.78,-1.7,252800,{"date":1896,"open":1124,"high":1124,"low":1132,"close":1883,"change":320,"percent_change":1614,"volume":1897,"transactions":9,"vwap":1883},"2025-11-12",240200,{"date":1899,"open":1423,"high":1842,"low":1900,"close":1901,"change":1902,"percent_change":391,"volume":1903,"transactions":9,"vwap":1901},"2025-11-11",82.091003,82.55,-1,126000,{"date":1905,"open":1906,"high":1907,"low":1361,"close":1842,"change":67,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1842},"2025-11-10",84.38,84.693,-0.06,136500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":257,"percent_change":660,"volume":1915,"transactions":9,"vwap":1913},"2025-11-07",81.48,83.6,81.07,1008400,{"date":1917,"open":1918,"high":1919,"low":1040,"close":1372,"change":1902,"percent_change":391,"volume":1920,"transactions":9,"vwap":1372},"2025-11-06",82.95,83.72,134500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":862,"change":225,"percent_change":430,"volume":1926,"transactions":9,"vwap":862},"2025-11-05",83.31,84.059998,82.795,261000,{"date":1928,"open":1919,"high":1929,"low":1930,"close":1931,"change":66,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-04",83.97,82.671,83.07,-1.54,420700,{"date":1935,"open":1239,"high":1138,"low":1936,"close":1937,"change":214,"percent_change":590,"volume":1938,"transactions":9,"vwap":1937},"2025-11-03",83.145,84.37,644000,{"date":1940,"open":1501,"high":1838,"low":896,"close":1434,"change":1941,"percent_change":1628,"volume":1942,"transactions":9,"vwap":1434},"2025-10-31",-0.34,163200,{"date":1944,"open":1945,"high":1464,"low":1946,"close":1947,"change":1948,"percent_change":1787,"volume":1949,"transactions":9,"vwap":1947},"2025-10-30",84.52,83.75,83.85,-1.16,145700,{"date":1951,"open":1449,"high":1952,"low":1953,"close":1954,"change":236,"percent_change":441,"volume":1955,"transactions":9,"vwap":1954},"2025-10-29",85.66,84.135,85.010002,210300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1449,"change":1583,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1449},"2025-10-28",86.37,83.64,-1.99,307400,{"date":1963,"open":1964,"high":1964,"low":1461,"close":1965,"change":1749,"percent_change":1966,"volume":1331,"transactions":9,"vwap":1965},"2025-10-27",86.51,86.07,0.21,{"date":1968,"open":1969,"high":1970,"low":1154,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-24",84.92,86.074997,85.89,2.14,2.56,168600,{"date":1976,"open":1946,"high":1977,"low":1978,"close":1946,"change":540,"percent_change":1513,"volume":1979,"transactions":9,"vwap":1946},"2025-10-23",84.32,83.029999,264500,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1024,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-22",83.89,81.85,83.24,-0.25,318900,{"date":1988,"open":1989,"high":1989,"low":908,"close":1509,"change":102,"percent_change":865,"volume":1990,"transactions":9,"vwap":1509},"2025-10-21",85.49,192600,{"date":1992,"open":1993,"high":1994,"low":1147,"close":1995,"change":1996,"percent_change":1113,"volume":1997,"transactions":9,"vwap":1995},"2025-10-20",86.58,86.94,85.24,-0.59,490800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1454,"change":2003,"percent_change":247,"volume":2004,"transactions":9,"vwap":1454},"2025-10-17",86.73,86.885,85.26,-1.06,147800,{"date":2006,"open":2007,"high":25,"low":2008,"close":2009,"change":715,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-16",87.94,86.745,86.89,-0.72,232800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":934,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-15",87.029999,88.098999,86.415,87.52,1.46,238700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":321,"volume":2027,"transactions":9,"vwap":2025},"2025-10-14",85.68,87.010002,85.28,86.26,-0.09,194900,{"date":2029,"open":2030,"high":2031,"low":1453,"close":2032,"change":2033,"percent_change":1972,"volume":2034,"transactions":9,"vwap":2032},"2025-10-13",85.22,86.827,86.35,1.81,237900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1643,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-10",86.86,87.15,84.35,84.54,-2.37,378400,{"date":2044,"open":2000,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1265,"volume":2049,"transactions":9,"vwap":2047},"2025-10-09",87.18,85.975,86.59,0.08,287300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1964,"change":1198,"percent_change":1346,"volume":2055,"transactions":9,"vwap":1964},"2025-10-08",85.92,86.61,85.51,248000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2030,"change":1024,"percent_change":1985,"volume":2061,"transactions":9,"vwap":2030},"2025-10-07",85.71,85.88,84.87,280100,{"date":2063,"open":2064,"high":2064,"low":879,"close":2065,"change":193,"percent_change":897,"volume":2066,"transactions":9,"vwap":2065},"2025-10-06",85.96,85.43,199000,{"date":2068,"open":2069,"high":2070,"low":887,"close":1453,"change":1776,"percent_change":1337,"volume":2071,"transactions":9,"vwap":1453},"2025-10-03",84.61,86.4,409700,{"date":2073,"open":869,"high":1448,"low":2074,"close":1448,"change":2075,"percent_change":897,"volume":2076,"transactions":9,"vwap":1448},"2025-10-02",83.19,0.36,238400,{"date":2078,"open":2079,"high":1945,"low":1496,"close":1470,"change":1329,"percent_change":236,"volume":2080,"transactions":9,"vwap":1470},"2025-10-01",83.35,616700,{"date":2082,"open":1864,"high":1946,"low":2083,"close":1162,"change":2084,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1162},"2025-09-30",82.61,0.01,209600,{"date":2087,"open":2088,"high":2089,"low":805,"close":1431,"change":2090,"percent_change":822,"volume":2091,"transactions":9,"vwap":1431},"2025-09-29",83.22,83.836,0.27,228000,{"date":2093,"open":2094,"high":908,"low":2095,"close":1482,"change":2096,"percent_change":919,"volume":2097,"transactions":9,"vwap":1482},"2025-09-26",82.040001,81.95,1.38,387300,{"date":2099,"open":2100,"high":724,"low":2101,"close":2102,"change":640,"percent_change":1582,"volume":2103,"transactions":9,"vwap":2102},"2025-09-25",82.31,81.593,81.78,275000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1496,"change":881,"percent_change":882,"volume":2109,"transactions":9,"vwap":1496},"2025-09-24",82.76,83,82.25,203000,{"date":2111,"open":2112,"high":2112,"low":1132,"close":932,"change":269,"percent_change":2113,"volume":2114,"transactions":9,"vwap":932},"2025-09-23",82.8,-0.73,592200,{"date":2116,"open":1404,"high":888,"low":2117,"close":2118,"change":590,"percent_change":1044,"volume":2119,"transactions":9,"vwap":2118},"2025-09-22",81.59,83.14,557900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1195,"change":236,"percent_change":974,"volume":2125,"transactions":9,"vwap":1195},"2025-09-19",81.88,82.398,81.129,115800,{"date":2127,"open":2128,"high":2129,"low":1112,"close":923,"change":73,"percent_change":430,"volume":2130,"transactions":9,"vwap":923},"2025-09-18",81.41,82.113,319900,{"date":2132,"open":2133,"high":2122,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-17",81.56,80.54,81.13,0.06,0.07,228400,{"date":2140,"open":2100,"high":2100,"low":811,"close":1914,"change":247,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1914},"2025-09-16",-1.48,207400,{"date":2144,"open":796,"high":2107,"low":2145,"close":2146,"change":490,"percent_change":745,"volume":2147,"transactions":9,"vwap":2146},"2025-09-15",81.94,82.29,1046300,{"date":2149,"open":1785,"high":2145,"low":2150,"close":1870,"change":589,"percent_change":2151,"volume":1134,"transactions":9,"vwap":1870},"2025-09-12",80.74,0.97,{"date":2153,"open":855,"high":855,"low":1713,"close":2154,"change":1908,"percent_change":320,"volume":2155,"transactions":9,"vwap":2154},"2025-09-11",81.029999,366800,{"date":2157,"open":1529,"high":855,"low":1529,"close":2158,"change":1764,"percent_change":1683,"volume":2159,"transactions":9,"vwap":2158},"2025-09-10",81.089996,2012400,{"date":2161,"open":2162,"high":993,"low":2162,"close":987,"change":570,"percent_change":2151,"volume":2163,"transactions":9,"vwap":987},"2025-09-09",78.089996,117400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1005,"change":2113,"percent_change":1690,"volume":2169,"transactions":9,"vwap":1005},"2025-09-08",78.91,78.918,77.77,195300,{"date":2171,"open":1343,"high":2172,"low":2173,"close":2174,"change":321,"percent_change":631,"volume":2175,"transactions":9,"vwap":2174},"2025-09-05",79.345,77.11,78.79,306000,{"date":2177,"open":1322,"high":2178,"low":2179,"close":2180,"change":351,"percent_change":1749,"volume":2181,"transactions":9,"vwap":2180},"2025-09-04",79.404,78.37,78.89,238200,{"date":2183,"open":558,"high":2166,"low":955,"close":1531,"change":351,"percent_change":1749,"volume":2184,"transactions":9,"vwap":1531},"2025-09-03",262800,{"date":2186,"open":2187,"high":1321,"low":2188,"close":1748,"change":112,"percent_change":1141,"volume":2189,"transactions":9,"vwap":1748},"2025-09-02",78.24,77.71,188000,{"date":2191,"open":1218,"high":1218,"low":647,"close":1678,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1678},"2025-08-29",-1.08,-1.35,124500,{"date":2196,"open":2197,"high":1030,"low":2198,"close":1327,"change":579,"percent_change":67,"volume":2199,"transactions":9,"vwap":1327},"2025-08-28",80.14,79.89,128500,{"date":2201,"open":2202,"high":2203,"low":1392,"close":2204,"change":510,"percent_change":352,"volume":2205,"transactions":9,"vwap":2204},"2025-08-27",80.07,80.336,80.12,100100,{"date":2207,"open":2208,"high":2209,"low":1303,"close":1291,"change":342,"percent_change":1198,"volume":2210,"transactions":9,"vwap":1291},"2025-08-26",79.34,80.11,101100,{"date":2212,"open":939,"high":1311,"low":1803,"close":1541,"change":1996,"percent_change":96,"volume":2213,"transactions":9,"vwap":1541},"2025-08-25",106200,{"date":2215,"open":1098,"high":2216,"low":948,"close":1649,"change":2090,"percent_change":225,"volume":2217,"transactions":9,"vwap":1649},"2025-08-22",79.95,202900,{"date":2219,"open":1293,"high":2220,"low":2221,"close":985,"change":715,"percent_change":1723,"volume":2222,"transactions":9,"vwap":985},"2025-08-21",80.407,79.099998,84000,{"date":2224,"open":1298,"high":2202,"low":2225,"close":2198,"change":2226,"percent_change":1985,"volume":2227,"transactions":9,"vwap":2198},"2025-08-20",79.11,-0.2,89300,{"date":2229,"open":2230,"high":2230,"low":753,"close":2231,"change":1271,"percent_change":1271,"volume":2232,"transactions":9,"vwap":2231},"2025-08-19",80.15,80.089996,351400,{"date":2234,"open":1057,"high":2134,"low":2235,"close":2236,"change":1024,"percent_change":1426,"volume":2237,"transactions":9,"vwap":2236},"2025-08-18",79.78,80.099998,112300,{"date":2239,"open":2240,"high":2240,"low":2241,"close":1755,"change":776,"percent_change":777,"volume":2242,"transactions":9,"vwap":1755},"2025-08-15",81.33,79.94,98500,{"date":2244,"open":2245,"high":1132,"low":2246,"close":2247,"change":289,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-14",81.72,81.15,81.23,-0.66,100900,{"date":2251,"open":2146,"high":2252,"low":2253,"close":2254,"change":632,"percent_change":1024,"volume":2255,"transactions":9,"vwap":2254},"2025-08-13",82.52,80.576,81.77,201100,{"date":2257,"open":2246,"high":2094,"low":1030,"close":2145,"change":1345,"percent_change":660,"volume":2258,"transactions":9,"vwap":2145},"2025-08-12",171800,{"date":2260,"open":1387,"high":2261,"low":1111,"close":1892,"change":2262,"percent_change":96,"volume":2263,"transactions":9,"vwap":1892},"2025-08-11",81.67,-0.6,98400,{"date":2265,"open":2266,"high":1216,"low":2267,"close":803,"change":904,"percent_change":1141,"volume":2268,"transactions":9,"vwap":803},"2025-08-08",82.029999,81.052002,116100,{"date":2270,"open":2271,"high":2272,"low":694,"close":2102,"change":136,"percent_change":151,"volume":2273,"transactions":9,"vwap":2102},"2025-08-07",80.8,82.186,162800,{"date":2275,"open":2276,"high":2276,"low":1656,"close":1110,"change":2277,"percent_change":1815,"volume":2278,"transactions":9,"vwap":1110},"2025-08-06",82.7,-1.44,204600,{"date":2280,"open":2281,"high":2281,"low":2282,"close":1361,"change":331,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1361},"2025-08-05",83.92,82.059998,-1.28,249100,{"date":2286,"open":893,"high":1929,"low":783,"close":794,"change":1607,"percent_change":1557,"volume":2287,"transactions":9,"vwap":794},"2025-08-04",514900,{"date":2289,"open":2290,"high":724,"low":2291,"close":2292,"change":1233,"percent_change":1234,"volume":2293,"transactions":9,"vwap":2292},"2025-08-01",81.29,80.21,81.98,174200,{"date":2295,"open":2296,"high":1035,"low":2297,"close":2298,"change":570,"percent_change":237,"volume":2299,"transactions":9,"vwap":2298},"2025-07-31",81.71,81.528,82.28,319600,{"date":2301,"open":1398,"high":1203,"low":1768,"close":2302,"change":599,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-30",81.52,1.76,331700,{"date":2306,"open":2307,"high":2209,"low":2308,"close":2209,"change":419,"percent_change":1059,"volume":2309,"transactions":9,"vwap":2209},"2025-07-29",79.52,79.418,140900,{"date":2311,"open":1860,"high":2312,"low":1756,"close":1634,"change":1426,"percent_change":310,"volume":2313,"transactions":9,"vwap":1634},"2025-07-28",79.6,117100,{"date":2315,"open":1625,"high":1649,"low":2221,"close":939,"change":2316,"percent_change":1212,"volume":2317,"transactions":9,"vwap":939},"2025-07-25",0.19,128700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":146,"percent_change":1287,"volume":2324,"transactions":9,"vwap":2323},"2025-07-24",79.73,79.788,79.074997,79.2,176800,{"date":2326,"open":2327,"high":827,"low":1661,"close":939,"change":342,"percent_change":420,"volume":2328,"transactions":9,"vwap":939},"2025-07-23",80.34,243500,{"date":2330,"open":1335,"high":2331,"low":2332,"close":2179,"change":2333,"percent_change":1345,"volume":2334,"transactions":9,"vwap":2179},"2025-07-22",78.4,77.172,0.9,199100,{"date":2336,"open":2337,"high":586,"low":2338,"close":668,"change":268,"percent_change":1164,"volume":2339,"transactions":9,"vwap":668},"2025-07-21",78.019997,77.28,158900,{"date":2341,"open":537,"high":962,"low":537,"close":546,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":546},"2025-07-18",3.49,4.69,314000,{"date":2346,"open":2347,"high":440,"low":2348,"close":2349,"change":351,"percent_change":2316,"volume":2350,"transactions":9,"vwap":2349},"2025-07-17",74.46,74.11,74.41,158000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":289,"percent_change":2010,"volume":2357,"transactions":9,"vwap":2356},"2025-07-16",74.76,74.88,73.253,74.27,160900,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2003,"percent_change":22,"volume":2363,"transactions":9,"vwap":2362},"2025-07-15",76.019997,74.43,74.81,112100,{"date":2365,"open":2366,"high":630,"low":428,"close":2367,"change":814,"percent_change":141,"volume":2368,"transactions":9,"vwap":2367},"2025-07-14",75.37,75.87,132000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2075,"percent_change":226,"volume":2375,"transactions":9,"vwap":2374},"2025-07-11",74.65,75.59,74.45,75.35,62100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":467,"change":844,"percent_change":1750,"volume":2381,"transactions":9,"vwap":467},"2025-07-10",74.58,75.15,74.24,199600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":416,"change":491,"percent_change":1337,"volume":2387,"transactions":9,"vwap":416},"2025-07-09",74.53,75,73.75,54100,{"date":2389,"open":426,"high":426,"low":2390,"close":2391,"change":331,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-08",73.24,74.19,-1.42,101000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":881,"percent_change":490,"volume":2399,"transactions":9,"vwap":2397},"2025-07-07",74.9,75.26,74.682,78200,{"date":2401,"open":2402,"high":2379,"low":2403,"close":438,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":438},"2025-07-03",74.080002,74,0.99,1.34,39400,{"date":2408,"open":2409,"high":2410,"low":439,"close":2411,"change":290,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-02",74.31,74.68,73.92,-1.03,70900,{"date":2415,"open":607,"high":607,"low":2416,"close":2417,"change":927,"percent_change":391,"volume":2418,"transactions":9,"vwap":2417},"2025-07-01",73.85,74.69,128600,{"date":2420,"open":2421,"high":2421,"low":438,"close":607,"change":632,"percent_change":1487,"volume":2422,"transactions":9,"vwap":607},"2025-06-30",75.73,95800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":745,"percent_change":570,"volume":2429,"transactions":9,"vwap":2428},"2025-06-27",75.63,76.24,75.089996,75.77,215700,{"date":2431,"open":2432,"high":2433,"low":2409,"close":2433,"change":107,"percent_change":1316,"volume":2434,"transactions":9,"vwap":2433},"2025-06-26",74.64,75.2,122200,{"date":2436,"open":2437,"high":2438,"low":2391,"close":2409,"change":2439,"percent_change":60,"volume":1880,"transactions":9,"vwap":2409},"2025-06-25",75.34,75.38,-0.94,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1075,"percent_change":823,"volume":1206,"transactions":9,"vwap":2445},"2025-06-24",75.36,75.7,74.954,75.25,{"date":2447,"open":2448,"high":498,"low":2449,"close":2450,"change":598,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-23",73.98,73.86,74.95,1.45,144400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1266,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-20",74.040001,74.35,73.636,73.88,0.15,64200,{"date":2462,"open":2463,"high":2356,"low":2464,"close":2465,"change":1075,"percent_change":430,"volume":2466,"transactions":9,"vwap":2465},"2025-06-18",73.81,73.3,73.77,113400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1426,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-17",73.82,74.117,72.81,73.47,-0.35,278000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2090,"percent_change":193,"volume":2481,"transactions":9,"vwap":2480},"2025-06-16",74.089996,74.57,73.511,73.73,260900,{"date":2483,"open":2484,"high":2458,"low":2485,"close":439,"change":268,"percent_change":1142,"volume":2486,"transactions":9,"vwap":439},"2025-06-13",73.48,73.22,110400,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2490,"change":1345,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-12",72.67,73.89,1.59,348600,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":570,"percent_change":1254,"volume":2498,"transactions":9,"vwap":2497},"2025-06-11",73.07,72.437,72.73,115700,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":1142,"percent_change":873,"volume":2504,"transactions":9,"vwap":2503},"2025-06-10",72.82,71.33,71.97,63300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1248,"percent_change":481,"volume":2511,"transactions":9,"vwap":2510},"2025-06-09",72.96,73.41,72.16,72.55,53700,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":540,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-06",73.010002,72.040001,72.87,0.7,60800,{"date":2520,"open":2521,"high":2521,"low":2522,"close":348,"change":766,"percent_change":2113,"volume":2523,"transactions":9,"vwap":348},"2025-06-05",73,72.2,51000,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":966,"percent_change":980,"volume":2529,"transactions":9,"vwap":2528},"2025-06-04",74.010002,72.77,72.89,144300,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":279,"percent_change":2333,"volume":2535,"transactions":9,"vwap":2534},"2025-06-03",75.18,73.42,74.07,176000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2508,"change":2541,"percent_change":342,"volume":2542,"transactions":9,"vwap":2508},"2025-06-02",72.47,73.49,72.18,0.74,143300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2489,"change":1329,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2489},"2025-05-30",72.029999,72.71,71.9,0.75,49900,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":510,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-29",72.42,71.52,72.13,0.22,59300,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2503,"change":361,"percent_change":362,"volume":2561,"transactions":9,"vwap":2503},"2025-05-28",72.88,71.79,78700,{"date":2563,"open":370,"high":2564,"low":360,"close":2501,"change":1338,"percent_change":1543,"volume":2565,"transactions":9,"vwap":2501},"2025-05-27",72.83,54400,{"date":2567,"open":254,"high":2568,"low":2569,"close":2570,"change":590,"percent_change":2018,"volume":2571,"transactions":9,"vwap":2570},"2025-05-23",71.91,70.691,71.73,94500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1233,"percent_change":158,"volume":1221,"transactions":9,"vwap":2577},"2025-05-22",70.75,71.099998,69.802,70.7,{"date":2579,"open":2580,"high":2581,"low":2582,"close":297,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":297},"2025-05-21",72.089996,72.25,70.86,-1.65,-2.27,100200,{"date":2587,"open":2588,"high":2528,"low":2589,"close":341,"change":173,"percent_change":579,"volume":2590,"transactions":9,"vwap":341},"2025-05-20",72.5,72.41,156500,{"date":2592,"open":329,"high":2546,"low":2593,"close":2594,"change":278,"percent_change":620,"volume":1172,"transactions":9,"vwap":2594},"2025-05-19",71.37,72.68,{"date":2596,"open":2597,"high":340,"low":2598,"close":2599,"change":1241,"percent_change":2600,"volume":1638,"transactions":9,"vwap":2599},"2025-05-16",71.44,71.27,72.22,1.48,{"date":2602,"open":2603,"high":319,"low":2604,"close":224,"change":2548,"percent_change":598,"volume":2605,"transactions":9,"vwap":224},"2025-05-15",70.45,70.42,53000,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2604,"change":579,"percent_change":1908,"volume":2610,"transactions":9,"vwap":2604},"2025-05-14",70.73,69.332,70500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-13",69.66,71.029999,69.5,70.46,0.705,1.01,88000,{"date":2621,"open":264,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-12",70.32,69.54,69.755,1.105,1.61,65100,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":1248,"percent_change":311,"volume":2633,"transactions":9,"vwap":2632},"2025-05-09",69.32,68.15,68.65,70100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":311,"percent_change":2248,"volume":2640,"transactions":9,"vwap":2639},"2025-05-08",69.8,69.949,68.946,68.97,142600,{"date":2642,"open":26,"high":288,"low":2643,"close":2644,"change":2226,"percent_change":1323,"volume":2645,"transactions":9,"vwap":2644},"2025-05-07",68.914,69.43,34700,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":1542,"percent_change":1607,"volume":2651,"transactions":9,"vwap":2650},"2025-05-06",68.29,70.23,69.63,96200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1457,"percent_change":1878,"volume":2658,"transactions":9,"vwap":2657},"2025-05-05",68.17,68.56,67.45,68.45,81300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":570,"percent_change":89,"volume":2665,"transactions":9,"vwap":2664},"2025-05-02",68.32,68.747,67.89,68.43,102700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2096,"volume":2673,"transactions":9,"vwap":2671},"2025-05-01",67.48,68.67,67.18,67.67,0.92,248600,{"date":2675,"open":2676,"high":2677,"low":179,"close":2678,"change":2679,"percent_change":2226,"volume":2680,"transactions":9,"vwap":2678},"2025-04-30",66.49,66.81,66.75,-0.135,37500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":881,"volume":2688,"transactions":9,"vwap":2686},"2025-04-29",66.59,67.129,66.202,66.885,0.235,74900,{"date":183,"open":2690,"high":2691,"low":2692,"close":2693,"change":910,"percent_change":974,"volume":2694,"transactions":9,"vwap":2693},66.12,66.78,65.76,66.65,28400]