[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSTL":3,"homepage-market-summary":29,"stock-historical-DSTL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DSTL","2026-10-02",{"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},"Distillate U.S. Fundamental Stability & Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0596,0.681032,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},64.27,64.73,64.23,64.54,-0.27,-0.42,380933.318585,70.33,56.080002,95895.44961639044,57.5,1995,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},50.02,96400,35186157.853714,26.69,"2025-04-22",[181,184,194,204,215,226,237,247,257,268,277,286,295,305,315,326,336,347,357,366,375,385,395,405,414,425,435,445,455,465,473,484,494,503,513,520,528,536,543,549,558,567,576,584,595,605,615,625,635,644,654,665,674,681,692,701,711,718,728,737,745,751,759,765,771,779,786,792,800,808,817,825,831,839,847,856,863,870,877,885,893,900,905,914,921,928,935,942,948,953,959,967,973,981,986,992,999,1007,1014,1021,1027,1035,1040,1048,1056,1063,1069,1073,1078,1084,1092,1096,1102,1109,1112,1120,1126,1131,1135,1142,1148,1154,1160,1166,1173,1179,1185,1190,1197,1205,1212,1221,1227,1233,1236,1243,1248,1256,1262,1267,1271,1276,1283,1286,1292,1298,1303,1311,1318,1326,1333,1338,1343,1350,1356,1361,1368,1374,1379,1386,1390,1398,1406,1411,1415,1421,1426,1430,1436,1439,1444,1448,1451,1455,1459,1464,1468,1471,1479,1484,1491,1495,1500,1504,1507,1511,1514,1517,1522,1529,1534,1538,1543,1546,1550,1554,1557,1561,1565,1570,1574,1576,1580,1583,1588,1593,1597,1602,1608,1613,1617,1623,1628,1631,1637,1643,1649,1655,1662,1668,1674,1681,1686,1690,1696,1701,1706,1710,1717,1723,1728,1732,1735,1741,1747,1752,1756,1760,1763,1767,1774,1778,1783,1789,1794,1800,1806,1811,1814,1818,1822,1825,1828,1831,1835,1839,1843,1849,1852,1856,1860,1863,1867,1872,1877,1881,1885,1888,1891,1895,1897,1901,1906,1910,1913,1916,1920,1924,1927,1931,1937,1941,1946,1950,1957,1962,1966,1971,1978,1985,1991,1997,2004,2011,2016,2023,2031,2038,2042,2048,2052,2056,2059,2066,2072,2077,2083,2090,2096,2101,2106,2112,2117,2121,2127,2130,2133,2139,2144,2148,2152,2157,2161,2167,2172,2179,2185,2191,2199,2205,2208,2211,2217,2222,2228,2234,2241,2249,2255,2259,2266,2270,2275,2280,2287,2292,2296,2302,2306,2310,2313,2320,2326,2330,2336,2342,2349,2355,2361,2367,2373,2380,2387,2393,2400],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},514,64.2948,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",64.4,64.7,64.105,0.56,0.88,39263.488489,343,64.5229,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",64.06,64.3535,63.98,-0.095,-0.15,52196.11812,280,64.2302,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",64.1,64.1843,63.76,64.075,-0.205,-0.32,39410.935762,431,63.9256,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",64.41,64.63,64.12,64.28,-0.53,-0.82,78801.491194,604,64.3378,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",64.56,64.98,64.3943,64.81,0.19,0.29,80081.44123,752,64.8011,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",65.12,64.58,64.62,-0.65,-1,69657.087502,548,64.7343,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":222,"volume":254,"transactions":255,"vwap":256},"2026-09-23",65.61,65.7172,65.26,65.27,-0.54,52824.919862,494,65.4853,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",66.67,66.775,65.775,65.81,-0.5,-0.75,62708.539758,584,65.9509,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":111,"percent_change":274,"volume":275,"transactions":213,"vwap":276},"2026-09-21",66.51,66.58,66.11,66.31,-0.02,131901.462113,66.4006,{"date":278,"open":279,"high":279,"low":273,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",66.87,66.32,-0.72,-1.07,42100.904358,352,66.4434,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":200,"volume":292,"transactions":293,"vwap":294},"2026-09-17",67.43,66.93,67.04,-0.1,136852.466064,805,67.1625,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":222,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",67.67,67.75,66.8,67.14,-1.21,69762.277423,429,67.4349,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":263,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",68.14,68.4536,67.845,67.96,-0.73,33156.6167,278,68.1385,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",67.94,68.56,67.925,68.46,1.22,1.81,106222.227138,668,68.2978,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":189,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",67.08,67.31,66.842,67.24,0.84,45158.69468,571,67.1538,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",66.71,67.01,66.625,66.68,-0.21,-0.31,88955.153883,511,66.7758,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":264,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",67.53,67.64,66.84,66.89,-1.11,75753.144794,551,67.0673,{"date":358,"open":359,"high":359,"low":360,"close":350,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",68.81,67.61,-1.7,-2.45,64362.485199,642,67.978,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":301,"volume":372,"transactions":373,"vwap":374},"2026-09-04",69.73,69.1642,69.34,-0.85,60615.869585,413,69.3728,{"date":376,"open":377,"high":24,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",70.07,69.77,70.19,0.57,0.82,72604.9353,483,70.1405,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",69.31,69.86,69.62,0.3,0.43,78771.047769,732,69.6469,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":211,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",69.52,69.895,69.2401,69.32,-0.46,1134219.269864,311,69.419,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":221,"volume":411,"transactions":412,"vwap":413},"2026-08-31",69.93,69.47,69.64,-0.37,53197.9597,420,69.772,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",69.87,70.15,69.7826,70.01,0.07,0.1,36910.472441,330,70.0286,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",69.61,70.16,69.94,0.41,0.59,53402.451958,441,70.0119,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",69.41,69.825,69.53,-0.33,-0.47,67245.447889,313,69.6612,{"date":446,"open":447,"high":448,"low":449,"close":388,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",69.81,69.935,69.5701,-0.2,-0.29,53065.541869,407,69.8312,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":121,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",69.85,70.27,69.84,70.06,0.36,35999.766317,426,70.002,{"date":466,"open":437,"high":467,"low":468,"close":447,"change":136,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",70.1,69.385,0.95,49004.270088,402,69.7868,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",69.16,69.63,69.12,69.15,-0.34,-0.49,46020.844088,451,69.3944,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",68.61,70.05,69.49,1.44,2.12,89852.560071,776,69.795,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":391,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",68.01,68.71,68.05,0.64,111539.401771,676,68.5336,{"date":504,"open":505,"high":506,"low":360,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",68.16,68.21,67.62,-0.94,-1.37,81735.454415,665,67.8258,{"date":514,"open":515,"high":515,"low":516,"close":318,"change":479,"percent_change":480,"volume":517,"transactions":518,"vwap":519},"2026-08-14",68.94,68.405,121420.084523,635,68.5503,{"date":521,"open":496,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":345,"vwap":527},"2026-08-13",68.9,67.6373,1.21,1.79,276000.613729,68.0145,{"date":529,"open":297,"high":530,"low":531,"close":532,"change":211,"percent_change":441,"volume":533,"transactions":534,"vwap":535},"2026-08-12",67.765,67.13,67.69,58567.736829,523,67.5104,{"date":537,"open":538,"high":539,"low":298,"close":496,"change":420,"percent_change":421,"volume":540,"transactions":541,"vwap":542},"2026-08-11",67.76,68.27,100948.73238,452,68.0914,{"date":544,"open":545,"high":317,"low":546,"close":317,"change":431,"percent_change":190,"volume":547,"transactions":355,"vwap":548},"2026-08-10",67.28,66.97,72075.68385,67.7001,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":37,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",66.6,67.477936,67.35,1.1,78537.765825,371,67.2375,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":106,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",66.44,66.62,66.13,0.09,79688.847652,504,66.3839,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",66.96,66.27,66.56,0,58992.2173,433,66.5025,{"date":577,"open":578,"high":579,"low":578,"close":571,"change":65,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",65.3,66.5801,1.37,74052.89233,434,66.0225,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",65.86,66.38,65.54,65.66,0.46,0.71,52299.42022,411,65.8414,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":410,"volume":602,"transactions":603,"vwap":604},"2026-07-31",65.01,65.36,64.6,65.2,-0.24,57642.853876,422,65.094,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",66.05,64.505,65.44,-1.43,-2.14,85228.349541,517,65.0974,{"date":616,"open":617,"high":618,"low":619,"close":279,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",66.82,67.44,66.79,0.48,0.72,134635.363061,784,67.1286,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",65.03,66.57,66.39,2,3.11,72569.028812,549,66.3021,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":321,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",63.64,64.74,64.39,1.93,73735.430715,633,64.5638,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",62.2,63.4499,63.17,1.35,2.18,24505.29416,279,63.1049,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",62.05,62.12,61.695,61.82,-0.35,-0.56,62294.927524,294,61.7779,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":480,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",62.92,62.06,62.17,-0.78,56093.35395,337,62.2892,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":401,"percent_change":311,"volume":679,"transactions":663,"vwap":680},"2026-07-21",62.82,63.07,62.66,35184.10349,62.7553,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",62.98,63.421,62.725,63.12,-0.16,-0.25,52614.56363,440,63.1473,{"date":693,"open":220,"high":220,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",63.18,63.28,-0.4,-0.63,54533.596006,354,63.3477,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",62.6,63.7,63.68,1.45,2.33,65978.678325,334,63.4551,{"date":712,"open":657,"high":676,"low":657,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":403,"vwap":717},"2026-07-15",62.23,0.382,0.62,42581.99797,62.3004,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",62.45,61.8,61.848,-0.752,-1.2,24275.664452,314,61.8917,{"date":729,"open":730,"high":731,"low":730,"close":703,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",62.31,62.78,0.6,0.97,46812.587585,377,62.5939,{"date":738,"open":713,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",62.3,61.86,62,0.24,0.39,42600,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":742,"percent_change":743,"volume":750,"transactions":9,"vwap":749},"2026-07-09",61.13,61.79,61.76,33800,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",62.16,61.48,61.52,-0.96,-1.54,48500,{"date":760,"open":761,"high":762,"low":720,"close":763,"change":715,"percent_change":44,"volume":764,"transactions":9,"vwap":763},"2026-07-07",62.53,62.99,62.48,103800,{"date":766,"open":767,"high":768,"low":769,"close":740,"change":450,"percent_change":211,"volume":770,"transactions":9,"vwap":740},"2026-07-06",61.85,61.96,61.25,40700,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",61.099998,62.07,62.060001,1.3,2.14,67200,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":489,"volume":785,"transactions":9,"vwap":783},"2026-07-01",59.97,61.22,60.76,0.86,192400,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":688,"percent_change":22,"volume":791,"transactions":9,"vwap":790},"2026-06-30",60.07,59.74,59.9,97500,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",60.38,59.93,60.15,0.02,0.03,68200,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",59.27,60.19,60.13,0.7,1.18,57900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",59.41,60.02,59.28,59.43,0.13,0.22,118400,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",58.58,59.7,59.3,0.77,1.32,56000,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":797,"percent_change":798,"volume":830,"transactions":9,"vwap":829},"2026-06-23",58.26,58.78,58.53,62700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":200,"volume":838,"transactions":9,"vwap":836},"2026-06-22",58.55,58.88,58.27,58.51,-0.09,54700,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",58.83,58.49,58.6,-0.04,-0.07,87200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",59.86,60.09,58.59,58.64,-1.31,-2.19,52400,{"date":857,"open":858,"high":794,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",60.31,59.95,-0.08,-0.13,44600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":742,"percent_change":126,"volume":869,"transactions":9,"vwap":868},"2026-06-15",60.099998,60.43,59.98,60.029999,136000,{"date":871,"open":872,"high":790,"low":873,"close":874,"change":815,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",59.54,59.31,59.79,0.37,45600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":620,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-11",59.16,59.72,58.93,59.57,0.81,67000,{"date":886,"open":887,"high":811,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",59.77,59.080002,59.09,-0.89,-1.48,54900,{"date":894,"open":895,"high":858,"low":896,"close":867,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":867},"2026-06-09",60.27,59.18,0.28,0.47,40900,{"date":901,"open":804,"high":803,"low":902,"close":820,"change":903,"percent_change":263,"volume":904,"transactions":9,"vwap":820},"2026-06-08",59.66,-0.3,63600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",60.62,60.95,59.89,60,-0.84,-1.38,69000,{"date":915,"open":916,"high":773,"low":917,"close":918,"change":499,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",60.74,60.73,60.84,1.06,57600,{"date":922,"open":923,"high":924,"low":850,"close":925,"change":22,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",60.28,60.32,60.2,-0.69,95100,{"date":929,"open":930,"high":931,"low":932,"close":907,"change":451,"percent_change":933,"volume":934,"transactions":9,"vwap":907},"2026-06-02",60.49,60.65,60.12,-0.48,76500,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":822,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-01",60.040001,61.02,60.91,1.28,47200,{"date":943,"open":859,"high":944,"low":790,"close":945,"change":743,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-29",60.45,60.14,0.65,51600,{"date":949,"open":802,"high":950,"low":802,"close":951,"change":391,"percent_change":621,"volume":952,"transactions":9,"vwap":951},"2026-05-28",59.82,59.75,79400,{"date":954,"open":873,"high":874,"low":955,"close":956,"change":957,"percent_change":291,"volume":958,"transactions":9,"vwap":956},"2026-05-27",59.29,59.32,-0.06,254700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":860,"volume":966,"transactions":9,"vwap":964},"2026-05-26",59.47,59.59,59.35,59.38,-0.05,93900,{"date":968,"open":969,"high":970,"low":969,"close":813,"change":971,"percent_change":972,"volume":770,"transactions":9,"vwap":813},"2026-05-22",59,59.49,0.8,1.36,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":742,"volume":980,"transactions":9,"vwap":978},"2026-05-21",58.07,58.7,57.65,58.63,0.14,53600,{"date":982,"open":983,"high":842,"low":27,"close":842,"change":984,"percent_change":784,"volume":985,"transactions":9,"vwap":842},"2026-05-20",57.91,0.5,66100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":480,"percent_change":911,"volume":934,"transactions":9,"vwap":991},"2026-05-19",58.41,58.81,57.98,57.99,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":381,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",57.74,58.48,57.72,1.42,44300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":696,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",57.81,57.89,57.52,57.66,-0.23,61100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1002,"change":563,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-05-14",57.79,58.21,57.67,0.16,64000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":221,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",58.18,57.55,57.8,-0.91,233700,{"date":1022,"open":852,"high":852,"low":1023,"close":1024,"change":660,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",58.15,58.33,-0.6,80400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":311,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",59.22,59.33,58.57,58.68,-0.43,64900,{"date":1036,"open":802,"high":802,"low":976,"close":1037,"change":1005,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",59.11,-0.39,73000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":451,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",59.61,59.76,59.25,59.34,-0.17,89000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1046,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",59.83,59.85,59.5,59.51,-0.28,139700,{"date":1057,"open":1058,"high":887,"low":1059,"close":1060,"change":1061,"percent_change":743,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",59.55,59.12,59.68,0.23,129800,{"date":1064,"open":1065,"high":811,"low":873,"close":1066,"change":343,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",59.67,59.45,-0.52,139000,{"date":1070,"open":804,"high":803,"low":880,"close":1043,"change":563,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1043},"2026-05-01",0.15,102200,{"date":1074,"open":810,"high":1075,"low":1076,"close":1065,"change":146,"percent_change":499,"volume":1077,"transactions":9,"vwap":1065},"2026-04-30",59.73,59.060001,51900,{"date":1079,"open":1080,"high":956,"low":1080,"close":955,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":955},"2026-04-29",58.89,0.34,0.58,102300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":479,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-28",59.4,59.56,58.86,58.95,-0.57,70000,{"date":1093,"open":812,"high":1060,"low":1094,"close":955,"change":957,"percent_change":291,"volume":1095,"transactions":9,"vwap":955},"2026-04-27",59.26,87100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":963,"change":1005,"percent_change":1038,"volume":1101,"transactions":9,"vwap":963},"2026-04-24",59.36,59.37,59.099998,155300,{"date":1103,"open":1104,"high":1105,"low":1089,"close":1106,"change":1107,"percent_change":756,"volume":1108,"transactions":9,"vwap":1106},"2026-04-23",59.88,59.92,59.58,-0.58,117400,{"date":1110,"open":917,"high":916,"low":795,"close":1111,"change":601,"percent_change":696,"volume":904,"transactions":9,"vwap":1111},"2026-04-22",60.16,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1005,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-21",60.88,61.19,60.35,60.4,-0.38,58700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":146,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-20",60.18,60.63,0.63,57800,{"date":1127,"open":1128,"high":907,"low":1128,"close":1129,"change":805,"percent_change":806,"volume":1130,"transactions":9,"vwap":1129},"2026-04-17",59.94,60.25,88800,{"date":1132,"open":1099,"high":887,"low":1099,"close":1058,"change":141,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1058},"2026-04-16",0.54,51200,{"date":1136,"open":1137,"high":1086,"low":1138,"close":1139,"change":1140,"percent_change":189,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",59.13,58.96,59.23,0.33,68900,{"date":1143,"open":1089,"high":879,"low":1144,"close":1145,"change":420,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",58.82,58.9,0.12,67400,{"date":1149,"open":1150,"high":841,"low":1150,"close":841,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":841},"2026-04-13",57.59,1.24,2.15,188500,{"date":1155,"open":1156,"high":1156,"low":1003,"close":1150,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1150},"2026-04-10",58.32,-0.76,-1.3,139900,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":479,"percent_change":1107,"volume":1165,"transactions":9,"vwap":1164},"2026-04-09",58.39,57.94,58.35,88400,{"date":1167,"open":1168,"high":1076,"low":829,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",58.84,58.69,0.91,1.57,81200,{"date":1174,"open":1175,"high":1176,"low":1004,"close":1177,"change":479,"percent_change":1107,"volume":1178,"transactions":9,"vwap":1177},"2026-04-07",58.02,58.14,57.78,100900,{"date":1180,"open":1181,"high":1016,"low":1181,"close":1182,"change":1146,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",57.87,58.12,0.21,71600,{"date":1186,"open":1187,"high":1010,"low":1188,"close":1189,"change":979,"percent_change":742,"volume":1013,"transactions":9,"vwap":1189},"2026-04-02",57.6,57.39,58,{"date":1191,"open":990,"high":1192,"low":1193,"close":1194,"change":274,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-01",58.16,57.53,57.86,-0.03,124800,{"date":1198,"open":1199,"high":1016,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",57.4,57.17,57.88,0.94,1.65,59700,{"date":1206,"open":1207,"high":1188,"low":1208,"close":1209,"change":1210,"percent_change":590,"volume":1211,"transactions":9,"vwap":1209},"2026-03-30",57.080002,56.73,56.94,0.26,54800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",57.36,57.38,56.6,56.68,-0.92,-1.6,81500,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1187,"change":441,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1187},"2026-03-26",57.49,58.34,-0.81,58600,{"date":1228,"open":1229,"high":988,"low":1230,"close":975,"change":1231,"percent_change":898,"volume":1232,"transactions":9,"vwap":975},"2026-03-25",58.31,57.46,0.27,55100,{"date":1234,"open":1001,"high":1235,"low":1199,"close":1018,"change":479,"percent_change":1107,"volume":1013,"transactions":9,"vwap":1018},"2026-03-24",58.099998,{"date":1237,"open":1156,"high":1238,"low":1239,"close":1176,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1176},"2026-03-23",58.79,58.060001,0.55,0.96,116600,{"date":1244,"open":983,"high":975,"low":1245,"close":1150,"change":1246,"percent_change":1157,"volume":1247,"transactions":9,"vwap":1150},"2026-03-20",57.3,-0.44,71000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":601,"volume":1255,"transactions":9,"vwap":1253},"2026-03-19",57.9,58.5,57.75,58.029999,-0.14,89600,{"date":1257,"open":1258,"high":881,"low":1176,"close":1259,"change":243,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-18",58.76,58.17,-1.69,166600,{"date":1263,"open":802,"high":1264,"low":1265,"close":1265,"change":1061,"percent_change":743,"volume":1266,"transactions":9,"vwap":1265},"2026-03-17",59.62,59.17,109200,{"date":1268,"open":1076,"high":1265,"low":828,"close":1269,"change":141,"percent_change":1240,"volume":1270,"transactions":9,"vwap":1269},"2026-03-16",58.94,130700,{"date":1272,"open":969,"high":889,"low":1273,"close":1274,"change":844,"percent_change":845,"volume":1275,"transactions":9,"vwap":1274},"2026-03-13",58.56,58.62,82900,{"date":1277,"open":889,"high":1278,"low":852,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-12",59.48,58.66,-0.83,-1.4,148800,{"date":1284,"open":902,"high":902,"low":1139,"close":970,"change":1046,"percent_change":1054,"volume":1285,"transactions":9,"vwap":970},"2026-03-11",179100,{"date":1287,"open":1288,"high":858,"low":1289,"close":902,"change":1290,"percent_change":353,"volume":1291,"transactions":9,"vwap":902},"2026-03-10",59.81,59.65,-0.67,113300,{"date":1293,"open":1128,"high":1294,"low":879,"close":1295,"change":1296,"percent_change":450,"volume":1297,"transactions":9,"vwap":1295},"2026-03-09",60.47,60.33,-0.12,50900,{"date":1299,"open":794,"high":1300,"low":849,"close":944,"change":1301,"percent_change":911,"volume":1302,"transactions":9,"vwap":944},"2026-03-06",60.51,-0.51,77300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1025,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-05",61.23,61.53,60.71,60.96,-0.97,79100,{"date":1312,"open":1313,"high":1314,"low":769,"close":1315,"change":1316,"percent_change":897,"volume":1317,"transactions":9,"vwap":1315},"2026-03-04",61.44,61.67,61.56,0.17,119300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":480,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-03",60.97,61.71,60.41,61.39,-0.79,92700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":861,"percent_change":342,"volume":1332,"transactions":9,"vwap":1331},"2026-03-02",61.64,62.02,61.42,61.88,153300,{"date":1334,"open":1335,"high":1336,"low":769,"close":1336,"change":1081,"percent_change":1240,"volume":1337,"transactions":9,"vwap":1336},"2026-02-27",61.31,62.0099983,135000,{"date":1339,"open":1340,"high":749,"low":1341,"close":1314,"change":1012,"percent_change":1210,"volume":1342,"transactions":9,"vwap":1314},"2026-02-26",61.58,61.3,156000,{"date":1344,"open":1345,"high":659,"low":1346,"close":1347,"change":1348,"percent_change":22,"volume":1349,"transactions":9,"vwap":1347},"2026-02-25",61.77,61.09,61.51,-0.26,124400,{"date":1351,"open":1341,"high":740,"low":1352,"close":1345,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1345},"2026-02-24",61.12,0.51,0.83,147000,{"date":1357,"open":1315,"high":1314,"low":1358,"close":1359,"change":1067,"percent_change":911,"volume":1360,"transactions":9,"vwap":1359},"2026-02-23",61.060001,61.26,76300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":233,"percent_change":898,"volume":1367,"transactions":9,"vwap":1366},"2026-02-20",61.43,61.9,61.33,61.78,97600,{"date":1369,"open":1370,"high":1371,"low":782,"close":1372,"change":1348,"percent_change":22,"volume":1373,"transactions":9,"vwap":1372},"2026-02-19",61.55,61.6,61.49,127400,{"date":1375,"open":755,"high":659,"low":1376,"close":1377,"change":146,"percent_change":715,"volume":1378,"transactions":9,"vwap":1377},"2026-02-18",61.27,61.75,85800,{"date":1380,"open":1340,"high":1340,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-17",60.94,61.37,-0.11,-0.18,148500,{"date":1387,"open":1381,"high":1328,"low":1388,"close":754,"change":715,"percent_change":88,"volume":1389,"transactions":9,"vwap":754},"2026-02-13",60.81,67900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1324,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-12",61.7,61.94,60.83,60.86,-1.28,161600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":420,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-11",61.59,61.66,61.46,61.65,0.11,107000,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1340,"change":1061,"percent_change":875,"volume":1410,"transactions":9,"vwap":1340},"2026-02-10",61.35,61.83,209200,{"date":1412,"open":1402,"high":1402,"low":1413,"close":1408,"change":1384,"percent_change":451,"volume":1414,"transactions":9,"vwap":1408},"2026-02-09",61.040001,84100,{"date":1416,"open":1417,"high":1400,"low":1417,"close":1306,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1306},"2026-02-06",60.93,0.98,1.62,73100,{"date":1422,"open":1423,"high":1394,"low":1423,"close":1424,"change":420,"percent_change":1146,"volume":1425,"transactions":9,"vwap":1424},"2026-02-05",60.37,60.55,99200,{"date":1427,"open":951,"high":1307,"low":951,"close":1428,"change":158,"percent_change":1151,"volume":1429,"transactions":9,"vwap":1428},"2026-02-04",60.48,100300,{"date":1431,"open":1432,"high":1433,"low":810,"close":789,"change":221,"percent_change":1434,"volume":1435,"transactions":9,"vwap":789},"2026-02-03",59.78,60.26,-0.88,104700,{"date":1437,"open":874,"high":895,"low":874,"close":895,"change":1081,"percent_change":380,"volume":1438,"transactions":9,"vwap":895},"2026-02-02",92300,{"date":1440,"open":1441,"high":795,"low":1442,"close":795,"change":1061,"percent_change":743,"volume":1443,"transactions":9,"vwap":795},"2026-01-30",59.64,59.53,100800,{"date":1445,"open":1050,"high":1446,"low":1052,"close":820,"change":860,"percent_change":861,"volume":1447,"transactions":9,"vwap":820},"2026-01-29",60.21,121500,{"date":1449,"open":868,"high":925,"low":1060,"close":1432,"change":1118,"percent_change":697,"volume":1450,"transactions":9,"vwap":1432},"2026-01-28",68700,{"date":1452,"open":1453,"high":1453,"low":867,"close":1111,"change":1046,"percent_change":1054,"volume":1454,"transactions":9,"vwap":1111},"2026-01-27",60.23,448700,{"date":1456,"open":1457,"high":866,"low":1446,"close":1295,"change":814,"percent_change":815,"volume":1458,"transactions":9,"vwap":1295},"2026-01-26",60.3,258500,{"date":1460,"open":1423,"high":1294,"low":1461,"close":925,"change":688,"percent_change":1462,"volume":1463,"transactions":9,"vwap":925},"2026-01-23",60.0099983,-0.41,79200,{"date":1465,"open":1466,"high":1123,"low":1466,"close":944,"change":390,"percent_change":984,"volume":1467,"transactions":9,"vwap":944},"2026-01-22",60.36,98700,{"date":1469,"open":970,"high":1423,"low":970,"close":796,"change":332,"percent_change":997,"volume":1470,"transactions":9,"vwap":796},"2026-01-21",237700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":873,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":873},"2026-01-20",59.6,59.91,59.24,-0.98,-1.63,72100,{"date":1480,"open":1481,"high":1481,"low":895,"close":1482,"change":1246,"percent_change":281,"volume":1483,"transactions":9,"vwap":1482},"2026-01-16",60.61,60.29,42100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":917,"change":1489,"percent_change":390,"volume":1490,"transactions":9,"vwap":917},"2026-01-15",60.68,60.8,60.53,0.18,70900,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1424,"change":743,"percent_change":946,"volume":1077,"transactions":9,"vwap":1424},"2026-01-14",60.060001,60.58,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1111,"change":1254,"percent_change":1005,"volume":1499,"transactions":9,"vwap":1111},"2026-01-13",60.42,59.99,72500,{"date":1501,"open":925,"high":1116,"low":1128,"close":1457,"change":1502,"percent_change":420,"volume":1503,"transactions":9,"vwap":1457},"2026-01-12",0.04,121000,{"date":1505,"open":1122,"high":1466,"low":867,"close":1433,"change":233,"percent_change":620,"volume":1506,"transactions":9,"vwap":1433},"2026-01-09",126800,{"date":1508,"open":1098,"high":804,"low":1098,"close":781,"change":898,"percent_change":1509,"volume":1510,"transactions":9,"vwap":781},"2026-01-08",0.79,162600,{"date":1512,"open":811,"high":811,"low":810,"close":1052,"change":696,"percent_change":1290,"volume":1513,"transactions":9,"vwap":1052},"2026-01-07",59000,{"date":1515,"open":1475,"high":859,"low":1475,"close":790,"change":431,"percent_change":1516,"volume":1275,"transactions":9,"vwap":790},"2026-01-06",0.99,{"date":1518,"open":888,"high":970,"low":1519,"close":873,"change":461,"percent_change":1520,"volume":1521,"transactions":9,"vwap":873},"2026-01-05",58.98,0.61,138900,{"date":1523,"open":1524,"high":1059,"low":1525,"close":1089,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1089},"2026-01-02",59.02,58.65,0.05,0.08,89200,{"date":1530,"open":821,"high":821,"low":1531,"close":1145,"change":1301,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1145},"2025-12-31",58.87,-0.86,98900,{"date":1535,"open":1442,"high":1264,"low":1536,"close":810,"change":1254,"percent_change":601,"volume":1537,"transactions":9,"vwap":810},"2025-12-30",59.39,76800,{"date":1539,"open":1540,"high":789,"low":1278,"close":1058,"change":1541,"percent_change":1025,"volume":1542,"transactions":9,"vwap":1058},"2025-12-29",59.69,-0.36,44000,{"date":1544,"open":789,"high":1105,"low":1065,"close":1474,"change":1527,"percent_change":814,"volume":1545,"transactions":9,"vwap":1474},"2025-12-26",52500,{"date":1547,"open":1087,"high":795,"low":1087,"close":1050,"change":1231,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1050},"2025-12-24",0.45,36100,{"date":1551,"open":1053,"high":1042,"low":1552,"close":1087,"change":860,"percent_change":861,"volume":1553,"transactions":9,"vwap":1087},"2025-12-23",59.42,97300,{"date":1555,"open":963,"high":1060,"low":963,"close":1441,"change":743,"percent_change":136,"volume":1556,"transactions":9,"vwap":1441},"2025-12-22",82400,{"date":1558,"open":1559,"high":1552,"low":1559,"close":1044,"change":1527,"percent_change":979,"volume":1560,"transactions":9,"vwap":1044},"2025-12-19",59.14,123000,{"date":1562,"open":810,"high":882,"low":1563,"close":1265,"change":837,"percent_change":200,"volume":1564,"transactions":9,"vwap":1265},"2025-12-18",59.07,53400,{"date":1566,"open":1044,"high":902,"low":1567,"close":1094,"change":1568,"percent_change":797,"volume":1569,"transactions":9,"vwap":1094},"2025-12-17",59.21,0.01,53800,{"date":1571,"open":1075,"high":1075,"low":1572,"close":1044,"change":441,"percent_change":1324,"volume":1573,"transactions":9,"vwap":1044},"2025-12-16",59.0099983,70700,{"date":1575,"open":1432,"high":874,"low":961,"close":880,"change":1489,"percent_change":390,"volume":1513,"transactions":9,"vwap":880},"2025-12-15",{"date":1577,"open":1578,"high":1474,"low":813,"close":872,"change":1383,"percent_change":1384,"volume":1579,"transactions":9,"vwap":872},"2025-12-12",59.8,62400,{"date":1581,"open":813,"high":1065,"low":813,"close":1289,"change":620,"percent_change":883,"volume":1582,"transactions":9,"vwap":1289},"2025-12-11",214800,{"date":1584,"open":1585,"high":873,"low":1224,"close":1265,"change":883,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1265},"2025-12-10",58.46,1.39,152100,{"date":1589,"open":1273,"high":1590,"low":1591,"close":1591,"change":450,"percent_change":479,"volume":1592,"transactions":9,"vwap":1591},"2025-12-09",58.73,58.36,171600,{"date":1594,"open":1524,"high":1524,"low":829,"close":1273,"change":1462,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1273},"2025-12-08",-0.7,110400,{"date":1598,"open":881,"high":812,"low":881,"close":1599,"change":1146,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-05",58.97,0.2,55200,{"date":1603,"open":1089,"high":1604,"low":1605,"close":1606,"change":1195,"percent_change":965,"volume":1607,"transactions":9,"vwap":1606},"2025-12-04",59.029999,58.71,58.85,71900,{"date":1609,"open":1610,"high":1269,"low":1610,"close":834,"change":1353,"percent_change":1611,"volume":1612,"transactions":9,"vwap":834},"2025-12-03",58.47,0.87,60200,{"date":1614,"open":1610,"high":1273,"low":1235,"close":1615,"change":965,"percent_change":837,"volume":1616,"transactions":9,"vwap":1615},"2025-12-02",58.37,62100,{"date":1618,"open":1619,"high":834,"low":1620,"close":1621,"change":211,"percent_change":253,"volume":1622,"transactions":9,"vwap":1621},"2025-12-01",58.4,58.38,58.42,52300,{"date":1624,"open":1625,"high":1144,"low":829,"close":1626,"change":232,"percent_change":141,"volume":1627,"transactions":9,"vwap":1626},"2025-11-28",58.54,58.74,29400,{"date":1629,"open":1024,"high":976,"low":1024,"close":833,"change":1183,"percent_change":461,"volume":1630,"transactions":9,"vwap":833},"2025-11-26",106700,{"date":1632,"open":1633,"high":988,"low":1634,"close":1224,"change":1516,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1224},"2025-11-25",57.84,57.82,1.73,227300,{"date":1638,"open":1017,"high":1150,"low":1639,"close":1640,"change":1383,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-24",57.25,57.35,-0.19,58500,{"date":1644,"open":1645,"high":1252,"low":1645,"close":1230,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1230},"2025-11-21",56.44,1.25,2.22,187300,{"date":1650,"open":1209,"high":1651,"low":1652,"close":1653,"change":1246,"percent_change":670,"volume":1654,"transactions":9,"vwap":1653},"2025-11-20",57.11,56.15,56.21,60800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":601,"percent_change":22,"volume":1661,"transactions":9,"vwap":1660},"2025-11-19",56.84,56.91,56.52,56.65,65300,{"date":1663,"open":1664,"high":1207,"low":1665,"close":1666,"change":1404,"percent_change":232,"volume":1667,"transactions":9,"vwap":1666},"2025-11-18",56.61,56.55,56.89,128500,{"date":1669,"open":1670,"high":1671,"low":1660,"close":1672,"change":696,"percent_change":1595,"volume":1673,"transactions":9,"vwap":1672},"2025-11-17",57.19,57.41,56.78,77900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1641,"percent_change":440,"volume":1680,"transactions":9,"vwap":1679},"2025-11-14",57.14,57.54,57.02,57.18,94100,{"date":1682,"open":1683,"high":1175,"low":1684,"close":1684,"change":451,"percent_change":263,"volume":1685,"transactions":9,"vwap":1684},"2025-11-13",57.62,57.37,81100,{"date":1687,"open":994,"high":1634,"low":1688,"close":1004,"change":1061,"percent_change":126,"volume":1689,"transactions":9,"vwap":1004},"2025-11-12",57.64,126400,{"date":1691,"open":1692,"high":1223,"low":1692,"close":1693,"change":136,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-11",56.86,57.43,1.16,50100,{"date":1697,"open":1666,"high":1666,"low":1698,"close":1699,"change":1568,"percent_change":797,"volume":1700,"transactions":9,"vwap":1699},"2025-11-10",56.29,56.77,38100,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":51,"percent_change":1611,"volume":1705,"transactions":9,"vwap":1704},"2025-11-07",56.23,56.76,63800,{"date":1707,"open":1708,"high":1708,"low":25,"close":36,"change":1462,"percent_change":281,"volume":1709,"transactions":9,"vwap":36},"2025-11-06",56.58,173200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1217,"change":121,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1217},"2025-11-05",56.43,56.87,56.31,0.44,134700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1712,"change":1641,"percent_change":479,"volume":1722,"transactions":9,"vwap":1712},"2025-11-04",56.28,56.51,56.22,215300,{"date":1724,"open":1658,"high":1658,"low":1725,"close":1726,"change":410,"percent_change":242,"volume":1727,"transactions":9,"vwap":1726},"2025-11-03",56.12,56.62,74400,{"date":1729,"open":1660,"high":1651,"low":1708,"close":1730,"change":1183,"percent_change":875,"volume":1731,"transactions":9,"vwap":1730},"2025-10-31",56.99,61600,{"date":1733,"open":1672,"high":1693,"low":1672,"close":1672,"change":1348,"percent_change":401,"volume":1734,"transactions":9,"vwap":1672},"2025-10-30",107100,{"date":1736,"open":994,"high":994,"low":1658,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-29",57.040001,-1.18,-2.03,375500,{"date":1742,"open":1619,"high":1743,"low":1744,"close":1745,"change":440,"percent_change":661,"volume":1746,"transactions":9,"vwap":1745},"2025-10-28",58.61,58.2,58.22,87500,{"date":1748,"open":1749,"high":819,"low":1750,"close":833,"change":590,"percent_change":1509,"volume":1751,"transactions":9,"vwap":833},"2025-10-27",58.25,58.23,74000,{"date":1753,"open":1743,"high":1743,"low":1754,"close":1754,"change":1383,"percent_change":1641,"volume":1755,"transactions":9,"vwap":1754},"2025-10-24",58.09,142400,{"date":1757,"open":975,"high":1758,"low":1002,"close":1744,"change":1404,"percent_change":232,"volume":1759,"transactions":9,"vwap":1744},"2025-10-23",58.28,120300,{"date":1761,"open":827,"high":1585,"low":1175,"close":1754,"change":440,"percent_change":661,"volume":1762,"transactions":9,"vwap":1754},"2025-10-22",107200,{"date":1764,"open":1765,"high":1251,"low":1765,"close":1621,"change":898,"percent_change":883,"volume":1766,"transactions":9,"vwap":1621},"2025-10-21",57.77,85900,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":431,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-20",57.63,58.049999,57.95,1.03,106300,{"date":1775,"open":1692,"high":1693,"low":1692,"close":1214,"change":391,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1214},"2025-10-17",0.76,60000,{"date":1779,"open":1003,"high":1003,"low":1780,"close":1781,"change":1541,"percent_change":697,"volume":1782,"transactions":9,"vwap":1781},"2025-10-16",56.79,56.93,60600,{"date":1784,"open":1765,"high":1785,"low":1786,"close":1787,"change":21,"percent_change":441,"volume":1788,"transactions":9,"vwap":1787},"2025-10-15",57.92,57.099998,57.29,62900,{"date":1790,"open":1726,"high":994,"low":1726,"close":1791,"change":1792,"percent_change":1170,"volume":1793,"transactions":9,"vwap":1791},"2025-10-14",57.56,0.52,56100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1737,"change":1799,"percent_change":1240,"volume":1389,"transactions":9,"vwap":1737},"2025-10-13",57,57.21,56.88,0.31,{"date":1801,"open":1250,"high":975,"low":1802,"close":1208,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1208},"2025-10-10",56.72,-1.1,-1.9,83700,{"date":1807,"open":1024,"high":1224,"low":1765,"close":1808,"change":1301,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-09",57.83,-0.87,66900,{"date":1812,"open":1176,"high":1591,"low":1250,"close":1224,"change":141,"percent_change":1240,"volume":1813,"transactions":9,"vwap":1224},"2025-10-08",91200,{"date":1815,"open":1816,"high":1620,"low":1785,"close":1175,"change":1054,"percent_change":933,"volume":1817,"transactions":9,"vwap":1175},"2025-10-07",58.24,59600,{"date":1819,"open":836,"high":836,"low":1176,"close":1820,"change":1296,"percent_change":342,"volume":1821,"transactions":9,"vwap":1820},"2025-10-06",58.3,69500,{"date":1823,"open":1224,"high":1824,"low":1224,"close":1621,"change":1600,"percent_change":1081,"volume":1204,"transactions":9,"vwap":1621},"2025-10-03",58.75,{"date":1826,"open":1827,"high":1156,"low":1189,"close":1745,"change":1526,"percent_change":563,"volume":1782,"transactions":9,"vwap":1745},"2025-10-02",58.13,{"date":1829,"open":1194,"high":1749,"low":1194,"close":1259,"change":1183,"percent_change":461,"volume":1830,"transactions":9,"vwap":1259},"2025-10-01",65000,{"date":1832,"open":1003,"high":991,"low":27,"close":1833,"change":1140,"percent_change":380,"volume":1834,"transactions":9,"vwap":1833},"2025-09-30",57.96,95000,{"date":1836,"open":1634,"high":1634,"low":1837,"close":1769,"change":1568,"percent_change":797,"volume":1838,"transactions":9,"vwap":1769},"2025-09-29",57.51,53500,{"date":1840,"open":1841,"high":1004,"low":1670,"close":1683,"change":431,"percent_change":1772,"volume":1842,"transactions":9,"vwap":1683},"2025-09-26",57.23,92100,{"date":1844,"open":1845,"high":1845,"low":1209,"close":1846,"change":1090,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-25",57.44,57.029999,-0.99,95700,{"date":1850,"open":1769,"high":1808,"low":1193,"close":1187,"change":450,"percent_change":660,"volume":1851,"transactions":9,"vwap":1187},"2025-09-24",30300,{"date":1853,"open":1854,"high":1182,"low":996,"close":1018,"change":563,"percent_change":1012,"volume":1855,"transactions":9,"vwap":1018},"2025-09-23",57.73,45100,{"date":1857,"open":1150,"high":1001,"low":27,"close":1858,"change":274,"percent_change":1195,"volume":1859,"transactions":9,"vwap":1858},"2025-09-22",57.71,46000,{"date":1861,"open":1253,"high":1253,"low":1017,"close":1854,"change":1254,"percent_change":601,"volume":1862,"transactions":9,"vwap":1854},"2025-09-19",42000,{"date":1864,"open":1009,"high":1175,"low":1865,"close":1181,"change":390,"percent_change":1792,"volume":1866,"transactions":9,"vwap":1181},"2025-09-18",57.76,67700,{"date":1868,"open":1869,"high":1744,"low":1640,"close":1870,"change":1071,"percent_change":1210,"volume":1871,"transactions":9,"vwap":1870},"2025-09-17",57.61,57.57,46700,{"date":1873,"open":1677,"high":1677,"low":1874,"close":1875,"change":957,"percent_change":291,"volume":1876,"transactions":9,"vwap":1875},"2025-09-16",57.32,57.42,85500,{"date":1878,"open":1018,"high":1018,"low":1875,"close":1879,"change":1046,"percent_change":451,"volume":1880,"transactions":9,"vwap":1879},"2025-09-15",57.48,102500,{"date":1882,"open":1754,"high":1754,"low":977,"close":977,"change":1883,"percent_change":1884,"volume":934,"transactions":9,"vwap":977},"2025-09-12",-0.59,-1.01,{"date":1886,"open":1017,"high":1758,"low":1677,"close":1816,"change":1516,"percent_change":1635,"volume":1887,"transactions":9,"vwap":1816},"2025-09-11",315200,{"date":1889,"open":1837,"high":1193,"low":1207,"close":1639,"change":688,"percent_change":1033,"volume":1890,"transactions":9,"vwap":1639},"2025-09-10",54100,{"date":1892,"open":1854,"high":1854,"low":1893,"close":27,"change":1254,"percent_change":601,"volume":1894,"transactions":9,"vwap":27},"2025-09-09",57.33,61700,{"date":1896,"open":1858,"high":1858,"low":1676,"close":1688,"change":957,"percent_change":291,"volume":1848,"transactions":9,"vwap":1688},"2025-09-08",{"date":1898,"open":1869,"high":983,"low":1845,"close":1899,"change":1210,"percent_change":1548,"volume":1900,"transactions":9,"vwap":1899},"2025-09-05",57.7,68800,{"date":1902,"open":1207,"high":1903,"low":1672,"close":1845,"change":146,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1845},"2025-09-04",57.47,0.67,74900,{"date":1907,"open":1679,"high":1908,"low":1657,"close":1909,"change":1046,"percent_change":903,"volume":884,"transactions":9,"vwap":1909},"2025-09-03",57.26,57.060001,{"date":1911,"open":1796,"high":1841,"low":1658,"close":1841,"change":450,"percent_change":660,"volume":1912,"transactions":9,"vwap":1841},"2025-09-02",57500,{"date":1914,"open":1893,"high":1791,"low":1679,"close":1693,"change":1146,"percent_change":1183,"volume":1915,"transactions":9,"vwap":1693},"2025-08-29",255000,{"date":1917,"open":1841,"high":1918,"low":1678,"close":1918,"change":860,"percent_change":1254,"volume":1919,"transactions":9,"vwap":1918},"2025-08-28",57.31,141900,{"date":1921,"open":1922,"high":1230,"low":1922,"close":1188,"change":814,"percent_change":1061,"volume":1923,"transactions":9,"vwap":1188},"2025-08-27",57.13,63100,{"date":1925,"open":1926,"high":1214,"low":1922,"close":1908,"change":111,"percent_change":274,"volume":1435,"transactions":9,"vwap":1908},"2025-08-26",57.24,{"date":1928,"open":1683,"high":1683,"low":1908,"close":1929,"change":22,"percent_change":311,"volume":1930,"transactions":9,"vwap":1929},"2025-08-25",57.27,91800,{"date":1932,"open":1846,"high":1633,"low":1846,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-08-22",57.69,0.93,1.64,55500,{"date":1938,"open":1939,"high":1657,"low":1939,"close":1704,"change":1502,"percent_change":420,"volume":1940,"transactions":9,"vwap":1704},"2025-08-21",56.63,59100,{"date":1942,"open":1943,"high":1944,"low":1708,"close":1802,"change":957,"percent_change":1383,"volume":1945,"transactions":9,"vwap":1802},"2025-08-20",56.9,56.96,42200,{"date":1947,"open":1645,"high":1948,"low":1645,"close":1672,"change":461,"percent_change":499,"volume":1949,"transactions":9,"vwap":1672},"2025-08-19",57.049999,73800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":274,"percent_change":844,"volume":1956,"transactions":9,"vwap":1955},"2025-08-18",56.49,56.56,56.41,56.42,68600,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1645,"change":1568,"percent_change":797,"volume":1961,"transactions":9,"vwap":1645},"2025-08-15",56.67,56.36,52800,{"date":1963,"open":1964,"high":1965,"low":1725,"close":1712,"change":688,"percent_change":1246,"volume":1705,"transactions":9,"vwap":1712},"2025-08-14",56.34,56.46,{"date":1967,"open":1968,"high":1217,"low":1968,"close":1217,"change":1611,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1217},"2025-08-13",55.93,1.56,83800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1611,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-12",55.19,55.81,55.080002,1.58,65200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":342,"percent_change":1118,"volume":1984,"transactions":9,"vwap":1983},"2025-08-11",55.22,55.42,54.87,54.94,48600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":121,"percent_change":590,"volume":838,"transactions":9,"vwap":1990},"2025-08-08",55.040001,55.24,55.0099983,55.15,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":860,"percent_change":200,"volume":1996,"transactions":9,"vwap":1995},"2025-08-07",55.25,54.66,54.9,53700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":860,"percent_change":200,"volume":2003,"transactions":9,"vwap":2002},"2025-08-06",55.12,55.14,54.8,54.98,20400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":797,"percent_change":1502,"volume":2010,"transactions":9,"vwap":2009},"2025-08-05",55.09,55.21,54.84,55.060001,51800,{"date":2012,"open":2013,"high":1987,"low":2014,"close":1987,"change":732,"percent_change":554,"volume":2015,"transactions":9,"vwap":1987},"2025-08-04",54.65,54.62,48000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1118,"percent_change":926,"volume":2022,"transactions":9,"vwap":2021},"2025-08-01",54.49,54.64,54.14,54.44,60900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1309,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-31",55.39,55.54,54.72,54.82,-1.74,47800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":451,"percent_change":1067,"volume":2037,"transactions":9,"vwap":2036},"2025-07-30",56.16,56.2,55.49,55.79,97400,{"date":2039,"open":2040,"high":2040,"low":2041,"close":25,"change":211,"percent_change":1090,"volume":1006,"transactions":9,"vwap":25},"2025-07-29",56.33,56.029999,{"date":2043,"open":2044,"high":1939,"low":2045,"close":2046,"change":861,"percent_change":1005,"volume":2047,"transactions":9,"vwap":2046},"2025-07-28",56.57,56.24,56.4,157300,{"date":2049,"open":2050,"high":1216,"low":2045,"close":2051,"change":1600,"percent_change":461,"volume":838,"transactions":9,"vwap":2051},"2025-07-25",56.47,56.53,{"date":2053,"open":1708,"high":1704,"low":2054,"close":2040,"change":451,"percent_change":1301,"volume":2055,"transactions":9,"vwap":2040},"2025-07-24",56.3,47000,{"date":2057,"open":1719,"high":1939,"low":1719,"close":1726,"change":590,"percent_change":381,"volume":2058,"transactions":9,"vwap":1726},"2025-07-23",78200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2033,"change":883,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2033},"2025-07-22",55.48,56.18,55.38,1.46,95500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1254,"percent_change":688,"volume":838,"transactions":9,"vwap":2071},"2025-07-21",55.55,55.73,55.34,55.35,{"date":2073,"open":2074,"high":2075,"low":2071,"close":2035,"change":1384,"percent_change":211,"volume":2076,"transactions":9,"vwap":2035},"2025-07-18",55.83,55.84,49600,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1210,"percent_change":898,"volume":2082,"transactions":9,"vwap":2081},"2025-07-17",55.33,55.76,55.67,76400,{"date":2084,"open":2085,"high":1981,"low":2086,"close":2087,"change":430,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-16",55.27,54.86,55.41,0.75,89300,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":985,"transactions":9,"vwap":2093},"2025-07-15",56.099998,55,-0.93,-1.66,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1968,"change":957,"percent_change":1383,"volume":1936,"transactions":9,"vwap":1968},"2025-07-14",55.91,56.049999,55.71,{"date":2102,"open":2040,"high":2040,"low":2103,"close":2104,"change":1301,"percent_change":2105,"volume":1068,"transactions":9,"vwap":2104},"2025-07-11",55.88,55.99,-0.9,{"date":2107,"open":2108,"high":2109,"low":1721,"close":2110,"change":1183,"percent_change":875,"volume":2111,"transactions":9,"vwap":2110},"2025-07-10",56.35,56.74,56.5,36400,{"date":2113,"open":1719,"high":2114,"low":2115,"close":1698,"change":563,"percent_change":1012,"volume":2116,"transactions":9,"vwap":1698},"2025-07-09",56.37,55.9,82200,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2034,"change":897,"percent_change":984,"volume":1642,"transactions":9,"vwap":2034},"2025-07-08",55.95,56.38,{"date":2122,"open":2123,"high":1714,"low":2124,"close":2125,"change":410,"percent_change":2126,"volume":2055,"transactions":9,"vwap":2125},"2025-07-07",56.11,55.69,55.92,-0.66,{"date":2128,"open":1714,"high":1955,"low":36,"close":1698,"change":1527,"percent_change":979,"volume":2129,"transactions":9,"vwap":1698},"2025-07-03",28900,{"date":2131,"open":2034,"high":1703,"low":2103,"close":1653,"change":1568,"percent_change":797,"volume":2132,"transactions":9,"vwap":1653},"2025-07-02",40200,{"date":2134,"open":1980,"high":2135,"low":1980,"close":2034,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2034},"2025-07-01",56.48,0.85,1.54,129600,{"date":2140,"open":2063,"high":2141,"low":2142,"close":2071,"change":1404,"percent_change":1600,"volume":2143,"transactions":9,"vwap":2071},"2025-06-30",55.4,55.13,79700,{"date":2145,"open":1987,"high":1981,"low":1983,"close":1988,"change":1061,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1988},"2025-06-27",0.42,133100,{"date":2149,"open":2086,"high":2150,"low":2001,"close":1989,"change":743,"percent_change":591,"volume":2151,"transactions":9,"vwap":1989},"2025-06-26",55.07,543900,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2014,"change":263,"percent_change":1019,"volume":2156,"transactions":9,"vwap":2014},"2025-06-25",54.88,54.56,141600,{"date":2158,"open":2028,"high":2159,"low":2028,"close":1999,"change":620,"percent_change":190,"volume":2160,"transactions":9,"vwap":1999},"2025-06-24",55.2,623500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2019,"change":1792,"percent_change":1241,"volume":2166,"transactions":9,"vwap":2019},"2025-06-23",54.12,54.68,54.049999,70400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2163,"change":1146,"percent_change":815,"volume":2111,"transactions":9,"vwap":2163},"2025-06-20",54.36,54.42,53.96,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":837,"percent_change":1046,"volume":2178,"transactions":9,"vwap":2177},"2025-06-18",54.13,54.43,53.93,54,62000,{"date":2180,"open":2170,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1884,"volume":838,"transactions":9,"vwap":2183},"2025-06-17",54.67,54.060001,54.09,-0.55,{"date":2186,"open":1994,"high":2187,"low":2188,"close":2019,"change":875,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2019},"2025-06-16",54.83,54.48,0.68,77800,{"date":2192,"open":2193,"high":2194,"low":2174,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-06-13",54.55,54.77,54.27,-0.68,-1.24,259300,{"date":2200,"open":2018,"high":2201,"low":2202,"close":2203,"change":1799,"percent_change":380,"volume":2204,"transactions":9,"vwap":2203},"2025-06-12",54.97,54.47,54.95,52700,{"date":2206,"open":2093,"high":2093,"low":2188,"close":2019,"change":440,"percent_change":1025,"volume":2207,"transactions":9,"vwap":2019},"2025-06-11",161000,{"date":2209,"open":2210,"high":2006,"low":2210,"close":2201,"change":146,"percent_change":805,"volume":1622,"transactions":9,"vwap":2201},"2025-06-10",54.75,{"date":2212,"open":2181,"high":2213,"low":2214,"close":2215,"change":421,"percent_change":1489,"volume":2216,"transactions":9,"vwap":2215},"2025-06-09",54.81,54.39,54.59,80300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2018,"change":898,"percent_change":1611,"volume":1977,"transactions":9,"vwap":2018},"2025-06-06",54.5,54.53,54.34,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":957,"percent_change":1383,"volume":1549,"transactions":9,"vwap":2227},"2025-06-05",54.16,54.29,53.88,54.02,{"date":2229,"open":2230,"high":2231,"low":2182,"close":2232,"change":274,"percent_change":844,"volume":2233,"transactions":9,"vwap":2232},"2025-06-04",54.17,54.37,54.080002,122000,{"date":2235,"open":2236,"high":2224,"low":2237,"close":2238,"change":2189,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-03",53.56,53.51,54.099998,1.27,107900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1296,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-02",53.48,53.5,52.94,53.42,-0.22,167700,{"date":2250,"open":2246,"high":2251,"low":2252,"close":2253,"change":274,"percent_change":844,"volume":2254,"transactions":9,"vwap":2253},"2025-05-30",53.69,53.12,53.54,765700,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2236,"change":979,"percent_change":1210,"volume":1977,"transactions":9,"vwap":2236},"2025-05-29",53.72,53.21,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2246,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2246},"2025-05-28",54.040001,53.4,-0.62,-1.15,48800,{"date":2267,"open":2251,"high":2261,"low":2246,"close":2261,"change":2268,"percent_change":1635,"volume":2269,"transactions":9,"vwap":2261},"2025-05-27",0.92,45000,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2252,"change":688,"percent_change":441,"volume":2274,"transactions":9,"vwap":2252},"2025-05-23",52.77,53.22,50600,{"date":2276,"open":2277,"high":2251,"low":2278,"close":2279,"change":21,"percent_change":263,"volume":1332,"transactions":9,"vwap":2279},"2025-05-22",53.46,53.15,53.37,{"date":2281,"open":2282,"high":2169,"low":2283,"close":2284,"change":2285,"percent_change":1804,"volume":2286,"transactions":9,"vwap":2284},"2025-05-21",54.3,53.6,53.64,-1.04,159600,{"date":2288,"open":2289,"high":2154,"low":2290,"close":2164,"change":291,"percent_change":1384,"volume":2291,"transactions":9,"vwap":2164},"2025-05-20",54.73,54.52,150600,{"date":2293,"open":2282,"high":2008,"low":2282,"close":2294,"change":797,"percent_change":1502,"volume":2295,"transactions":9,"vwap":2294},"2025-05-19",54.78,108500,{"date":2297,"open":2298,"high":2299,"low":2177,"close":2299,"change":380,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-16",54.25,54.76,1.05,62600,{"date":2303,"open":2237,"high":2225,"low":2304,"close":2305,"change":898,"percent_change":1611,"volume":1654,"transactions":9,"vwap":2305},"2025-05-15",53.43,54.19,{"date":2307,"open":2308,"high":2308,"low":2251,"close":2257,"change":933,"percent_change":890,"volume":2309,"transactions":9,"vwap":2257},"2025-05-14",54.28,154800,{"date":2311,"open":2231,"high":2018,"low":2312,"close":2312,"change":451,"percent_change":221,"volume":985,"transactions":9,"vwap":2312},"2025-05-13",54.2,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2018,"change":2318,"percent_change":2319,"volume":2037,"transactions":9,"vwap":2018},"2025-05-12",54.18,54.58,54.029999,1.68,3.18,{"date":2321,"open":2258,"high":2258,"low":2322,"close":2323,"change":601,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-09",52.78,52.81,-0.45,56500,{"date":2327,"open":2328,"high":2283,"low":2328,"close":2329,"change":146,"percent_change":621,"volume":1537,"transactions":9,"vwap":2329},"2025-05-08",52.91,53.049999,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1316,"percent_change":141,"volume":1751,"transactions":9,"vwap":2335},"2025-05-07",52.57,52.8,52.29,52.67,{"date":2337,"open":2338,"high":2245,"low":2339,"close":2340,"change":221,"percent_change":243,"volume":2341,"transactions":9,"vwap":2340},"2025-05-06",52.65,52.44,52.5,93000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":342,"percent_change":1038,"volume":2348,"transactions":9,"vwap":2347},"2025-05-05",52.98,53.36,52.95,53.029999,127100,{"date":2350,"open":2346,"high":2351,"low":2352,"close":2353,"change":784,"percent_change":1935,"volume":2354,"transactions":9,"vwap":2353},"2025-05-02",53.34,52.93,53.24,62500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1641,"percent_change":1541,"volume":1731,"transactions":9,"vwap":2360},"2025-05-01",52.54,52.89,52.34,52.38,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2332,"change":1316,"percent_change":141,"volume":2366,"transactions":9,"vwap":2332},"2025-04-30",51.9,52.69,51.55,112000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1316,"percent_change":1140,"volume":830,"transactions":9,"vwap":2372},"2025-04-29",51.98,52.49,51.93,52.4,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":232,"percent_change":875,"volume":2379,"transactions":9,"vwap":2378},"2025-04-28",52.07,52.46,51.78,52.23,78800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":342,"percent_change":696,"volume":2386,"transactions":9,"vwap":2385},"2025-04-25",51.99,52.09,51.54,52.040001,90600,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":101,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-04-24",51.35,52.25,1.97,80700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1353,"percent_change":101,"volume":2399,"transactions":9,"vwap":2398},"2025-04-23",51.61,52.27,51.040001,51.24,112400,{"date":179,"open":2401,"high":2402,"low":175,"close":2403,"change":946,"percent_change":776,"volume":2404,"transactions":9,"vwap":2403},50.080002,50.78,50.73,160200]