[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEMS":3,"homepage-market-summary":30,"stock-historical-EEMS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EEMS","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},"iShares MSCI Emerging Markets Small-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.25,0.955782,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},76.46,76.27,76.63,76.05,75.0614,1.3986,1.86,23277.7566,79.44,65.040001,40313.276965668,79.3,3803,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},55.79,32693,11932819.241417,36.07,"2025-04-22",[182,185,195,206,215,226,235,244,253,262,273,281,291,300,310,321,331,341,352,362,372,383,393,404,413,422,433,443,453,462,470,480,490,500,508,517,527,537,548,557,568,578,587,597,608,616,625,636,646,656,667,678,689,699,710,719,730,740,751,759,763,772,780,788,793,798,804,812,818,824,831,838,846,854,863,870,877,883,892,897,905,912,918,926,933,942,950,957,963,969,977,985,992,1001,1007,1014,1019,1025,1031,1037,1043,1051,1058,1065,1072,1079,1086,1092,1098,1103,1110,1115,1119,1125,1131,1138,1146,1154,1159,1168,1173,1179,1186,1193,1201,1207,1213,1220,1227,1236,1245,1252,1259,1267,1275,1283,1291,1298,1304,1312,1319,1325,1331,1337,1342,1351,1358,1365,1372,1380,1386,1390,1395,1401,1408,1413,1419,1427,1431,1437,1443,1449,1454,1460,1466,1472,1479,1484,1488,1493,1500,1506,1514,1520,1525,1531,1537,1543,1552,1559,1566,1572,1577,1583,1588,1595,1600,1603,1606,1614,1621,1628,1635,1641,1647,1653,1660,1666,1673,1679,1685,1690,1697,1705,1712,1716,1719,1723,1727,1731,1737,1744,1750,1754,1760,1764,1770,1774,1779,1784,1790,1794,1799,1804,1808,1812,1818,1822,1828,1832,1836,1839,1844,1848,1854,1857,1861,1863,1867,1872,1876,1880,1884,1889,1895,1901,1906,1909,1913,1916,1921,1925,1930,1935,1938,1943,1949,1954,1958,1961,1966,1970,1972,1974,1977,1983,1987,1992,1996,2000,2005,2007,2013,2016,2022,2028,2032,2038,2045,2049,2055,2059,2064,2069,2074,2080,2087,2092,2098,2102,2107,2111,2116,2122,2128,2135,2139,2144,2150,2157,2163,2168,2173,2178,2184,2189,2193,2195,2199,2205,2211,2215,2220,2226,2234,2238,2243,2248,2252,2256,2262,2268,2274,2279,2285,2291,2297,2302,2310,2314,2319,2327,2332,2337,2343,2348,2354,2358,2363,2370,2376,2380,2386,2393,2398,2402,2407,2412,2416,2422,2428,2436,2441,2447,2455,2460,2468,2475,2480,2487,2492,2497,2502,2506,2510],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},322,76.1838,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",75.06,75.11,74.7,-0.1986,-0.26,13414.656547,180,74.9808,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",75.54,75.55,75.2,75.26,-0.2615,-0.35,6162.545751,140,75.3439,{"date":207,"open":208,"high":209,"low":200,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",75.39,75.5215,0.2015,0.27,4058.409259,130,75.3387,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",75.3,75.3766,74.7807,75.32,-0.5735,-0.76,11182.88856,260,75.1471,{"date":227,"open":197,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":213,"vwap":234},"2026-09-25",76.01,75.4301,75.8935,0.7128,0.95,6064.266046,75.7735,{"date":236,"open":237,"high":197,"low":238,"close":239,"change":240,"percent_change":202,"volume":241,"transactions":242,"vwap":243},"2026-09-24",75.33,75.035,75.1807,-0.2656,4659.79094,111,75.3176,{"date":245,"open":246,"high":246,"low":237,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",75.86,75.4463,-1.2006,-1.57,15021.68184,299,75.5893,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":-6,"volume":259,"transactions":260,"vwap":261},"2026-09-22",76.24,76.6469,76.21,-0.0031,19411.480704,231,76.4752,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",76.15,76.73,76.02,76.65,1.0531,1.39,17013.092754,235,76.405,{"date":274,"open":275,"high":276,"low":188,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":242,"vwap":237},"2026-09-18",75.424,75.61,75.5969,0.184,0.24,3596.826259,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",75.15,75.6699,75.4129,1.2029,1.62,10512.195937,160,75.483,{"date":292,"open":189,"high":238,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",73.815,74.21,-0.0698,-0.09,17029.965719,206,74.8061,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",74.51,74.19,74.2798,-0.7652,-1.02,14052.487564,153,74.3245,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",74.94,75.37,74.84,75.045,-1.3407,-1.76,9046.411341,199,75.1227,{"date":322,"open":323,"high":324,"low":18,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",76.31,76.52,76.3857,0.6557,0.87,9790.772319,124,76.3747,{"date":332,"open":333,"high":334,"low":208,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",76.215,76.395,75.73,-2.02,-2.6,71603.989978,522,76.0128,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",76.68,77.88,76.66,77.75,1.17,1.53,989853.4773,2320,77.5824,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",76.78,76.9099,76.58,-0.6949,-0.9,8119.448572,172,76.7797,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",76.665,77.33,77.2749,0.8582,1.12,13103.1627,210,77.0982,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",76,76.47,75.95,76.4167,0.1147,0.15,14950.250561,116,76.1791,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",75.99,76.345,76.302,0.409,0.54,3170.676911,95,76.2252,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",76.225,76.49,75.8619,75.893,-0.427,-0.56,6595.737541,145,76.2099,{"date":405,"open":375,"high":406,"low":407,"close":408,"change":409,"percent_change":191,"volume":410,"transactions":411,"vwap":412},"2026-08-31",76.56,76.2,76.32,-0.2,14535.728645,208,76.2954,{"date":414,"open":415,"high":415,"low":416,"close":324,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",77.1,76.41,-0.3872,-0.5,11911.56804,146,76.6189,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",76.672,76.91,76.6081,76.9072,0.7972,1.05,13787.325812,157,76.7262,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":52,"volume":440,"transactions":441,"vwap":442},"2026-08-26",76.17,76.4099,76.1,76.11,0.37,20328.591269,271,76.2108,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":411,"vwap":452},"2026-08-25",75.57,75.88,75.46,75.74,1.2204,1.64,12340.371,75.7462,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":319,"vwap":461},"2026-08-24",74.82,74.37,74.5196,-0.2004,-0.27,10133.54847,74.455,{"date":463,"open":464,"high":187,"low":465,"close":465,"change":466,"percent_change":409,"volume":467,"transactions":468,"vwap":469},"2026-08-21",74.95,74.72,-0.15,3253.9647,136,74.8576,{"date":471,"open":465,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",74.995,74.63,74.87,0.1,0.13,10405.024474,155,74.8047,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",75.23,74.74,74.77,0.68,0.92,7756.143646,158,74.8548,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",74.69,74.7886,74.09,-1.7379,-2.29,9286.304527,193,74.4119,{"date":501,"open":246,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":319,"vwap":507},"2026-08-17",76.4,75.8279,0.4336,0.58,10703.2629,76.123,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":289,"vwap":285},"2026-08-14",75.5,75.65,75.3508,75.3943,-0.1557,-0.21,5988.655028,{"date":518,"open":519,"high":520,"low":521,"close":198,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",75.47,75.81,75.34,-0.1675,-0.22,6620.040756,142,75.6284,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",75.8,75.28,75.7175,0.6375,0.85,22269.9183,238,75.534,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",75.29,75.41,74.89,75.08,0.22,0.29,18320.884068,134,75.2663,{"date":549,"open":550,"high":521,"low":551,"close":552,"change":553,"percent_change":127,"volume":554,"transactions":555,"vwap":556},"2026-08-10",75.25,74.7727,74.86,0.2971,37255.103981,450,74.9919,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",74.56,74.5676,74.16,74.5629,0.4203,0.57,17741.649065,233,74.3566,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",73.81,74.55,74.1426,0.7026,0.96,11564.277508,174,74.1967,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",73.92,73.44,-0.23,-0.31,188692.593002,685,73.5849,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",72.87,73.69,73.67,2.6493,3.73,8019.483043,207,73.3234,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",70.63,71.11,70.37,71.0207,1.3007,1.87,30130.882867,484,70.7792,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":279,"percent_change":152,"volume":613,"transactions":614,"vwap":615},"2026-07-31",69.98,69.15,69.72,19264.868041,444,69.5111,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",68.67,69.48,1.2,1.76,15261.638209,383,69.2746,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",68.74,69.542,68.11,68.28,-1.6797,-2.4,45801.978148,657,68.612,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":249,"volume":643,"transactions":644,"vwap":645},"2026-07-28",69.66,70.27,69.39,69.9597,-1.1188,28268.76882,605,69.9626,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",71.54,70.69,71.0785,0.2584,0.36,6772.97,175,71.0573,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",70.85,71.433,70.77,70.8201,-0.5799,-0.81,11320.654009,248,71.0771,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",71.7001,71.905,71.3799,71.4,-0.9109,-1.26,5415.562228,110,71.5322,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",72.375,72.54,72.27,72.3109,0.2169,0.3,5043.6549,240,72.3608,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":431,"vwap":698},"2026-07-21",71.94,72.25,71.77,72.094,1.334,1.89,20186.178466,72.035,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",71.19,71.24,70.72,70.76,-0.93,-1.3,13288.103489,228,70.9741,{"date":711,"open":658,"high":712,"low":658,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",72.05,71.69,-1.1078,-1.52,67602.448212,357,71.5187,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",72.9572,73.29,72.73,72.7978,-0.9991,-1.35,20007.959975,186,72.9797,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":142,"volume":737,"transactions":738,"vwap":739},"2026-07-15",74.02,74.11,73.185,73.7969,0.2364,29154.379899,282,73.7587,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",73.56,73.5999,73.38,73.5605,0.129,0.18,11123.348072,118,73.4965,{"date":752,"open":753,"high":753,"low":722,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":595,"vwap":758},"2026-07-13",74.29,73.4315,-1.8485,-2.46,38969.436145,73.7385,{"date":760,"open":492,"high":521,"low":492,"close":530,"change":761,"percent_change":232,"volume":762,"transactions":9,"vwap":530},"2026-07-10",0.71,18200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",74.13,74.59,73.96,74.57,1.18,1.61,223600,{"date":773,"open":774,"high":581,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",73.019997,72.33,73.39,-0.49,-0.66,774400,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",74.32,73.74,73.88,-1.93,-2.55,16300,{"date":789,"open":519,"high":446,"low":790,"close":520,"change":232,"percent_change":791,"volume":792,"transactions":9,"vwap":520},"2026-07-06",75.44,1.27,59800,{"date":794,"open":482,"high":374,"low":795,"close":552,"change":544,"percent_change":796,"volume":797,"transactions":9,"vwap":552},"2026-07-02",74.35,0.39,16800,{"date":799,"open":800,"high":198,"low":768,"close":768,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":768},"2026-07-01",74.75,-1.32,-1.74,766400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":132,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",75.76,75.97,75.7,75.89,1.04,13200,{"date":813,"open":455,"high":814,"low":815,"close":188,"change":816,"percent_change":89,"volume":817,"transactions":9,"vwap":188},"2026-06-29",75.12,74.42,0.76,7200,{"date":819,"open":784,"high":768,"low":820,"close":795,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":795},"2026-06-26",73.78,-0.29,-0.39,8800,{"date":825,"open":220,"high":220,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",74.25,74.64,-0.32,-0.43,13900,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":211,"volume":837,"transactions":9,"vwap":835},"2026-06-24",75.089996,74.5,74.96,0.2,21200,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",74.79,75.38,74.76,-3.12,-4.01,16600,{"date":847,"open":848,"high":849,"low":850,"close":344,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":344},"2026-06-22",78.15,78.5,77.86,-0.1,-0.13,16700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",77.89,78.11,77.82,77.98,1.55,2.03,28100,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":822,"volume":869,"transactions":9,"vwap":867},"2026-06-17",77.62,77.84,76.43,-0.3,13000,{"date":871,"open":872,"high":872,"low":873,"close":265,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":265},"2026-06-16",77.39,76.72,-1.15,-1.48,7400,{"date":878,"open":858,"high":859,"low":879,"close":344,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":344},"2026-06-15",77.74,1.4,1.83,8500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",76.26,76.93,76.019997,76.48,0.33,0.43,78700,{"date":893,"open":753,"high":885,"low":753,"close":264,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":264},"2026-06-11",2.97,4.06,15200,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",73.87,74.58,73.18,-1.04,-1.4,26100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":211,"percent_change":439,"volume":911,"transactions":9,"vwap":910},"2026-06-09",75.48,75.6,72.89,74.22,28900,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":211,"percent_change":439,"volume":917,"transactions":9,"vwap":916},"2026-06-08",74.45,73.86,73.95,15800,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",75.49,73.64,73.68,-4.05,-5.21,13300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":147,"percent_change":52,"volume":932,"transactions":9,"vwap":931},"2026-06-04",77.36,77.8,77.3,77.73,5800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",77.53,77.63,77.059998,77.35,-1.07,-1.36,11300,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",77.97,78.58,78.42,-0.02,-0.03,17300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":159,"percent_change":232,"volume":956,"transactions":9,"vwap":955},"2026-06-01",77.71,78.7,77.6,78.44,38100,{"date":958,"open":959,"high":959,"low":935,"close":960,"change":961,"percent_change":583,"volume":962,"transactions":9,"vwap":960},"2026-05-29",78.040001,77.7,-0.24,8700,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":685,"percent_change":796,"volume":968,"transactions":9,"vwap":967},"2026-05-28",77.15,78.18,77.94,11400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":317,"volume":976,"transactions":9,"vwap":974},"2026-05-27",78.19,78.36,77.4,77.64,-1.39,2019300,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",79.14,78.84,79.029999,2.18,2.84,9700,{"date":986,"open":987,"high":988,"low":873,"close":989,"change":990,"percent_change":348,"volume":991,"transactions":9,"vwap":989},"2026-05-22",76.96,77.17,76.85,1.16,6400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",75.099998,75.92,75,75.69,0.34,0.45,27300,{"date":1002,"open":1003,"high":313,"low":1004,"close":1005,"change":327,"percent_change":347,"volume":1006,"transactions":9,"vwap":1005},"2026-05-20",74.34,74.28,75.35,38800,{"date":1008,"open":1009,"high":455,"low":1010,"close":1011,"change":674,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-19",74.36,73.82,74.48,-1.66,8200,{"date":1015,"open":1016,"high":1016,"low":994,"close":448,"change":1017,"percent_change":961,"volume":1018,"transactions":9,"vwap":448},"2026-05-18",76.38,-0.18,33400,{"date":1020,"open":435,"high":323,"low":1021,"close":995,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":995},"2026-05-15",75.66,-2.27,-2.9,23400,{"date":1026,"open":346,"high":1027,"low":346,"close":971,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":971},"2026-05-14",78.22,0.46,0.59,4400,{"date":1032,"open":1033,"high":346,"low":1034,"close":931,"change":137,"percent_change":1035,"volume":1036,"transactions":9,"vwap":931},"2026-05-13",77.13,77.07,0.86,6900,{"date":1038,"open":936,"high":1039,"low":1040,"close":1034,"change":1041,"percent_change":337,"volume":1042,"transactions":9,"vwap":1034},"2026-05-12",77.91,76.57,-2.06,22700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":852,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",79.21,79.34,79.099998,79.13,-0.16,7500,{"date":1052,"open":1053,"high":25,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-08",78.8,79.26,1.3,1.67,39400,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",79.019997,77.96,-0.94,-1.19,91500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":368,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",78.39,78.9,78.31,1.44,9300,{"date":1073,"open":1074,"high":1039,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",77.24,77.78,1.54,2.02,4800,{"date":1080,"open":324,"high":1081,"low":1082,"close":255,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":255},"2026-05-04",76.97,76.13,-0.67,-0.87,5200,{"date":1087,"open":354,"high":1088,"low":354,"close":425,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":425},"2026-05-01",77.46,0.05,0.07,10300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":817,"transactions":9,"vwap":1095},"2026-04-30",75.77,76.86,1.66,2.21,{"date":1099,"open":445,"high":908,"low":199,"close":199,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":199},"2026-04-29",-0.46,-0.61,4500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1021,"change":583,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1021},"2026-04-28",75.51,75.71,75.43,-0.41,11000,{"date":1111,"open":1112,"high":1112,"low":1113,"close":807,"change":821,"percent_change":1114,"volume":1030,"transactions":9,"vwap":807},"2026-04-27",76.14,75.82,-0.38,{"date":1116,"open":520,"high":885,"low":276,"close":885,"change":117,"percent_change":1117,"volume":1118,"transactions":9,"vwap":885},"2026-04-24",1.5,6500,{"date":1120,"open":809,"high":264,"low":842,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",75.13,-1.77,-2.3,68400,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1117,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-22",76.45,76.9,1.99,6100,{"date":1132,"open":375,"high":1133,"low":1134,"close":1135,"change":1063,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",76.53,75.36,75.4,-1.55,6700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-20",76.3,76.59,76.23,-0.48,-0.62,46100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1034,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1034},"2026-04-17",77.029999,77.59,76.79,1.92,2.55,7800,{"date":1155,"open":1156,"high":510,"low":842,"close":283,"change":152,"percent_change":1157,"volume":1158,"transactions":9,"vwap":283},"2026-04-16",75.17,0.47,10600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-15",74.54,74.85,74.46,74.8,0.12,0.16,28600,{"date":1169,"open":765,"high":1170,"low":765,"close":1170,"change":1171,"percent_change":1035,"volume":1172,"transactions":9,"vwap":1170},"2026-04-14",74.68,0.64,7000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1030,"transactions":9,"vwap":1176},"2026-04-13",72.83,74.040001,0.94,1.29,{"date":1180,"open":1181,"high":776,"low":1182,"close":1183,"change":1184,"percent_change":890,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",73.11,73,73.099998,0.31,10000,{"date":1187,"open":1188,"high":1182,"low":1189,"close":1190,"change":107,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-09",72.43,72,72.79,0.08,17500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":723,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":723},"2026-04-08",72.95,73.17,72.28,3.41,4.92,18000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":515,"percent_change":868,"volume":1206,"transactions":9,"vwap":1204},"2026-04-07",69.16,69.32,68.43,12400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1184,"percent_change":999,"volume":811,"transactions":9,"vwap":1212},"2026-04-06",69.47,69.83,69.22,69.53,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1211,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1211},"2026-04-02",67.97,69.31,-0.54,-0.77,34100,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":505,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",69.55,70.29,69.76,0.84,9100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-31",67.38,69.24,67.36,69.18,1.7,2.52,9900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-30",68.17,68.25,67.089996,67.48,-0.36,-0.53,15400,{"date":1246,"open":1239,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":851,"volume":1251,"transactions":9,"vwap":1249},"2026-03-27",68.34,67.73,67.84,-0.07,16400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":917,"transactions":9,"vwap":1256},"2026-03-26",68.93,69.23,67.91,-2.11,-3.01,{"date":1260,"open":1261,"high":601,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",69.88,69.85,70.019997,1.65,2.41,59600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1153,"transactions":9,"vwap":1272},"2026-03-24",68.080002,68.75,68,68.37,-1.73,-2.47,{"date":1276,"open":1277,"high":1278,"low":1203,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",69.46,70.49,70.099998,1.98,2.91,22300,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",69.78,67.77,68.12,-2.08,-2.96,34900,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":574,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",68.91,70.31,70.2,0.67,22900,{"date":1299,"open":1300,"high":1301,"low":1212,"close":1212,"change":874,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1212},"2026-03-18",70.32,70.45,-1.63,21300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":796,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",70.73,70.91,70.52,70.68,0.55,9400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1223,"change":860,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1223},"2026-03-16",69.96,70.39,69.75,2.25,14300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":627,"change":1324,"percent_change":1250,"volume":1036,"transactions":9,"vwap":627},"2026-03-13",69.58,69.71,68.6,-0.05,{"date":1326,"open":1279,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":817,"transactions":9,"vwap":1328},"2026-03-12",70.11,68.79,-1.71,-2.43,{"date":1332,"open":1333,"high":1307,"low":1334,"close":1335,"change":475,"percent_change":1336,"volume":1153,"transactions":9,"vwap":1335},"2026-03-11",70.4,70.25,70.5,0.14,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1333,"change":1090,"percent_change":475,"volume":797,"transactions":9,"vwap":1333},"2026-03-10",70.47,71.47,70.029999,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-09",68.5,70.43,68.18,70.33,0.89,1.28,58800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":112,"percent_change":112,"volume":1357,"transactions":9,"vwap":1356},"2026-03-06",69.33,69.81,68.68,69.44,26700,{"date":1359,"open":1347,"high":1335,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",68.88,69.45,-1.06,-1.5,30100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1166,"percent_change":1371,"volume":911,"transactions":9,"vwap":1370},"2026-03-04",69.86,70.95,69.6,70.51,0.23,{"date":1373,"open":1374,"high":1309,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-03",70.23,68.8,70.35,-3.34,-4.53,43900,{"date":1381,"open":1382,"high":1176,"low":1382,"close":590,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":590},"2026-03-02",73.050003,-1.41,-1.88,19200,{"date":1387,"open":465,"high":283,"low":1388,"close":994,"change":1089,"percent_change":1090,"volume":1389,"transactions":9,"vwap":994},"2026-02-27",74.65,15000,{"date":1391,"open":1392,"high":1392,"low":1170,"close":1393,"change":778,"percent_change":1084,"volume":1394,"transactions":9,"vwap":1393},"2026-02-26",75.62,75.050003,28400,{"date":1396,"open":1397,"high":1398,"low":1135,"close":1106,"change":1399,"percent_change":505,"volume":1400,"transactions":9,"vwap":1106},"2026-02-25",75.64,75.72,0.44,5600,{"date":1402,"open":1403,"high":920,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-24",74.83,75.27,0.91,1.22,24100,{"date":1409,"open":189,"high":1403,"low":303,"close":1009,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1009},"2026-02-23",-0.6,-0.8,6000,{"date":1414,"open":1415,"high":835,"low":1416,"close":835,"change":990,"percent_change":1417,"volume":1418,"transactions":9,"vwap":835},"2026-02-20",73.83,73.79,1.57,17000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1324,"volume":1426,"transactions":9,"vwap":1424},"2026-02-19",73.65,73.84,73.5,73.8,-0.04,20200,{"date":1428,"open":1429,"high":765,"low":921,"close":1422,"change":122,"percent_change":998,"volume":1430,"transactions":9,"vwap":1422},"2026-02-18",73.76,7700,{"date":1432,"open":1433,"high":820,"low":1434,"close":1435,"change":1017,"percent_change":961,"volume":1436,"transactions":9,"vwap":1435},"2026-02-17",73.4,72.96,73.59,28300,{"date":1438,"open":901,"high":1439,"low":1440,"close":1439,"change":1184,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-13",73.77,72.86,0.42,13400,{"date":1444,"open":782,"high":795,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":787,"transactions":9,"vwap":1446},"2026-02-12",73.24,73.46,-0.63,-0.85,{"date":1450,"open":1421,"high":733,"low":744,"close":1451,"change":1452,"percent_change":368,"volume":1453,"transactions":9,"vwap":1451},"2026-02-11",74.089996,0.82,26200,{"date":1455,"open":1456,"high":581,"low":1457,"close":1458,"change":523,"percent_change":868,"volume":1459,"transactions":9,"vwap":1458},"2026-02-10",73.28,73.13,73.27,9600,{"date":1461,"open":1196,"high":1435,"low":1382,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-09",73.49,1.26,1.74,11800,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1225,"percent_change":769,"volume":1471,"transactions":9,"vwap":1470},"2026-02-06",71.6,72.26,72.23,12900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":663,"percent_change":1478,"volume":1235,"transactions":9,"vwap":1477},"2026-02-05",71.63,71.83,71.26,71.39,-1.12,{"date":1480,"open":774,"high":774,"low":1481,"close":1482,"change":948,"percent_change":1425,"volume":1483,"transactions":9,"vwap":1482},"2026-02-04",72.11,72.2,8400,{"date":1485,"open":909,"high":909,"low":1486,"close":1470,"change":296,"percent_change":1487,"volume":1426,"transactions":9,"vwap":1470},"2026-02-03",71.89,-0.12,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":685,"percent_change":1441,"volume":1492,"transactions":9,"vwap":1491},"2026-02-02",71.17,72.32,21700,{"date":1494,"open":1495,"high":909,"low":1475,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-30",72.63,72.019997,-0.89,-1.22,23800,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":948,"percent_change":1425,"volume":1505,"transactions":9,"vwap":1504},"2026-01-29",73.21,72.010002,72.91,17800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":379,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-28",73.22,73.35,72.68,72.94,0.21,20800,{"date":1515,"open":1516,"high":1190,"low":1517,"close":1190,"change":1518,"percent_change":770,"volume":1519,"transactions":9,"vwap":1190},"2026-01-27",72.07,72.050003,1.15,33100,{"date":1521,"open":672,"high":1522,"low":672,"close":1523,"change":816,"percent_change":1524,"volume":1483,"transactions":9,"vwap":1523},"2026-01-26",71.79,71.64,1.07,{"date":1526,"open":1527,"high":1307,"low":639,"close":1528,"change":1529,"percent_change":127,"volume":1530,"transactions":9,"vwap":1528},"2026-01-23",70.28,70.88,0.28,11500,{"date":1532,"open":1301,"high":1533,"low":639,"close":1534,"change":1535,"percent_change":990,"volume":1536,"transactions":9,"vwap":1534},"2026-01-22",70.71,70.6,0.81,20400,{"date":1538,"open":1277,"high":1539,"low":1277,"close":1540,"change":1296,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-21",70,69.79,0.97,36100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-20",69.21,69.54,69.040001,69.12,-0.17,-0.25,29800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":459,"percent_change":822,"volume":1558,"transactions":9,"vwap":1557},"2026-01-16",69.34,69.4,69.2,69.29,14200,{"date":1560,"open":1561,"high":1262,"low":1562,"close":1563,"change":1564,"percent_change":147,"volume":1565,"transactions":9,"vwap":1563},"2026-01-15",69.74,69.5,69.56,0.26,22800,{"date":1567,"open":1568,"high":640,"low":1569,"close":1570,"change":796,"percent_change":564,"volume":1571,"transactions":9,"vwap":1570},"2026-01-14",69.35,69.080002,69.3,19500,{"date":1573,"open":1211,"high":1230,"low":1574,"close":1293,"change":1114,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1293},"2026-01-13",68.85,-0.55,21100,{"date":1578,"open":1579,"high":1555,"low":1579,"close":1557,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1557},"2026-01-12",68.83,0.41,0.6,19800,{"date":1584,"open":1355,"high":1585,"low":1586,"close":1360,"change":1371,"percent_change":998,"volume":1587,"transactions":9,"vwap":1360},"2026-01-09",68.89,68.47,17600,{"date":1589,"open":1590,"high":1355,"low":1591,"close":1592,"change":1593,"percent_change":1108,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",68.57,68.44,68.65,-0.28,13600,{"date":1596,"open":1597,"high":1203,"low":1598,"close":1254,"change":475,"percent_change":379,"volume":1599,"transactions":9,"vwap":1254},"2026-01-07",68.99,68.9,23900,{"date":1601,"open":1602,"high":1597,"low":1602,"close":1579,"change":1371,"percent_change":998,"volume":1357,"transactions":9,"vwap":1579},"2026-01-06",68.7,{"date":1604,"open":1346,"high":1323,"low":1346,"close":1323,"change":439,"percent_change":389,"volume":1605,"transactions":9,"vwap":1323},"2026-01-05",28200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1609},"2026-01-02",68.07,68.23,67.92,0.75,1.11,100100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1241,"change":1619,"percent_change":1529,"volume":1620,"transactions":9,"vwap":1241},"2025-12-31",67.3,67.55,67.17,0.19,40400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":796,"percent_change":505,"volume":1627,"transactions":9,"vwap":1626},"2025-12-30",67.07,67.32,67.050003,67.29,54000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1144,"volume":1251,"transactions":9,"vwap":1633},"2025-12-29",66.87,67,66.8,66.9,-0.42,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1624,"change":998,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1624},"2025-12-26",66.89,67.43,0.51,77400,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1166,"percent_change":279,"volume":1646,"transactions":9,"vwap":1645},"2025-12-24",66.92,67.080002,66.98,21000,{"date":1648,"open":1649,"high":1645,"low":1650,"close":1651,"change":476,"percent_change":1619,"volume":1652,"transactions":9,"vwap":1651},"2025-12-23",66.68,66.64,66.82,146000,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":439,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-22",66.5,66.71,66.69,0.56,15500,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1171,"percent_change":1541,"volume":1665,"transactions":9,"vwap":1664},"2025-12-19",66.050003,66.53,66.32,33600,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":564,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-18",65.48,65.83,65.68,0.88,46800,{"date":1674,"open":1675,"high":1675,"low":26,"close":1676,"change":1677,"percent_change":358,"volume":1678,"transactions":9,"vwap":1676},"2025-12-17",65.7,65.11,-0.59,73400,{"date":1680,"open":1675,"high":1681,"low":1668,"close":1675,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1675},"2025-12-16",65.71,-2.12,-3.13,30700,{"date":1686,"open":1687,"high":1609,"low":1688,"close":1688,"change":747,"percent_change":211,"volume":1689,"transactions":9,"vwap":1688},"2025-12-15",68.15,67.82,22500,{"date":1691,"open":1692,"high":1272,"low":1693,"close":1694,"change":1695,"percent_change":778,"volume":1696,"transactions":9,"vwap":1694},"2025-12-12",68.31,67.54,67.64,-0.45,318400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1425,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-11",67.88,68.14,67.8,68.089996,-0.06,4300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1512,"percent_change":1184,"volume":1711,"transactions":9,"vwap":1710},"2025-12-10",67.81,68.22,67.69,68.13,23000,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1610,"change":796,"percent_change":505,"volume":1400,"transactions":9,"vwap":1610},"2025-12-09",67.71,67.93,{"date":1717,"open":1286,"high":1286,"low":1638,"close":1718,"change":829,"percent_change":1447,"volume":823,"transactions":9,"vwap":1718},"2025-12-08",67.53,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":948,"percent_change":1425,"volume":1085,"transactions":9,"vwap":1722},"2025-12-05",68.46,67.96,{"date":1724,"open":1725,"high":1725,"low":1722,"close":1726,"change":1703,"percent_change":296,"volume":1013,"transactions":9,"vwap":1726},"2025-12-04",68.24,67.99,{"date":1728,"open":1729,"high":629,"low":1729,"close":1730,"change":1090,"percent_change":475,"volume":1013,"transactions":9,"vwap":1730},"2025-12-03",67.86,68.050003,{"date":1732,"open":1733,"high":1608,"low":1734,"close":1735,"change":582,"percent_change":1736,"volume":830,"transactions":9,"vwap":1735},"2025-12-02",68.040001,67.79,67.98,-0.34,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1593,"volume":1743,"transactions":9,"vwap":1741},"2025-12-01",67.94,68.3,68.21,-0.19,50200,{"date":1745,"open":1692,"high":1591,"low":630,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-28",68.4,0.63,0.93,4700,{"date":1751,"open":1752,"high":1701,"low":1638,"close":1286,"change":1028,"percent_change":485,"volume":1753,"transactions":9,"vwap":1286},"2025-11-26",67.47,10700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1371,"percent_change":998,"volume":1565,"transactions":9,"vwap":1759},"2025-11-25",67.040001,67.35,66.85,67.31,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1644,"change":1157,"percent_change":761,"volume":1050,"transactions":9,"vwap":1644},"2025-11-24",66.66,67.099998,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":191,"percent_change":822,"volume":1551,"transactions":9,"vwap":1769},"2025-11-21",66.26,66.77,65.99,66.61,{"date":1771,"open":1269,"high":1710,"low":1630,"close":1630,"change":1144,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1630},"2025-11-20",-0.92,27500,{"date":1775,"open":1776,"high":1688,"low":1777,"close":1778,"change":961,"percent_change":202,"volume":1571,"transactions":9,"vwap":1778},"2025-11-19",67.46,67.34,67.49,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1248,"change":1100,"percent_change":1083,"volume":1599,"transactions":9,"vwap":1248},"2025-11-18",67.52,67.87,67.44,{"date":1785,"open":1786,"high":1328,"low":1787,"close":1788,"change":1789,"percent_change":939,"volume":1318,"transactions":9,"vwap":1788},"2025-11-17",68.59,68.059998,68.19,-0.74,{"date":1791,"open":1344,"high":1792,"low":1793,"close":1254,"change":890,"percent_change":1747,"volume":1303,"transactions":9,"vwap":1254},"2025-11-14",69.13,68.48,{"date":1795,"open":1796,"high":1556,"low":1344,"close":1344,"change":418,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1344},"2025-11-13",69.07,-0.72,17100,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1166,"percent_change":1371,"volume":1153,"transactions":9,"vwap":1803},"2025-11-12",69.010002,68.86,69,{"date":1805,"open":1592,"high":1293,"low":1592,"close":1806,"change":1807,"percent_change":476,"volume":1311,"transactions":9,"vwap":1806},"2025-11-11",68.84,0.09,{"date":1809,"open":1247,"high":1810,"low":1811,"close":1270,"change":1671,"percent_change":1055,"volume":1071,"transactions":9,"vwap":1270},"2025-11-10",68.77,68.29,{"date":1813,"open":1814,"high":1782,"low":1815,"close":1782,"change":459,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1782},"2025-11-07",67.7,67.33,-0.4,17900,{"date":1819,"open":1375,"high":1375,"low":1610,"close":1700,"change":1820,"percent_change":1362,"volume":1821,"transactions":9,"vwap":1700},"2025-11-06",-0.73,56800,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1658,"percent_change":1452,"volume":1827,"transactions":9,"vwap":1826},"2025-11-05",68.32,68.96,68.87,5400,{"date":1829,"open":1830,"high":618,"low":1692,"close":1692,"change":874,"percent_change":1012,"volume":1831,"transactions":9,"vwap":1692},"2025-11-04",68.53,8300,{"date":1833,"open":1361,"high":1834,"low":1545,"close":1277,"change":1639,"percent_change":159,"volume":1835,"transactions":9,"vwap":1277},"2025-11-03",69.51,18500,{"date":1837,"open":1803,"high":1803,"low":627,"close":1838,"change":122,"percent_change":652,"volume":1483,"transactions":9,"vwap":1838},"2025-10-31",68.95,{"date":1840,"open":1802,"high":1841,"low":1602,"close":1602,"change":1842,"percent_change":1772,"volume":1843,"transactions":9,"vwap":1602},"2025-10-30",68.92,-0.64,12200,{"date":1845,"open":638,"high":1846,"low":1847,"close":1554,"change":947,"percent_change":948,"volume":882,"transactions":9,"vwap":1554},"2025-10-29",69.69,69.14,{"date":1849,"open":1847,"high":1850,"low":1851,"close":1852,"change":543,"percent_change":142,"volume":1853,"transactions":9,"vwap":1852},"2025-10-28",69.41,69.089996,69.36,7600,{"date":1855,"open":1856,"high":1847,"low":1825,"close":1847,"change":52,"percent_change":761,"volume":1036,"transactions":9,"vwap":1847},"2025-10-27",69.019997,{"date":1858,"open":1859,"high":1860,"low":1592,"close":1592,"change":122,"percent_change":439,"volume":1749,"transactions":9,"vwap":1592},"2025-10-24",68.72,68.73,{"date":1862,"open":1269,"high":1344,"low":1269,"close":1746,"change":1165,"percent_change":747,"volume":1582,"transactions":9,"vwap":1746},"2025-10-23",{"date":1864,"open":1865,"high":1830,"low":1702,"close":630,"change":122,"percent_change":439,"volume":1866,"transactions":9,"vwap":630},"2025-10-22",68.42,29500,{"date":1868,"open":1788,"high":1788,"low":1869,"close":1869,"change":1217,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-21",68.029999,-0.79,5900,{"date":1873,"open":1700,"high":1786,"low":1700,"close":1590,"change":1874,"percent_change":816,"volume":1875,"transactions":9,"vwap":1590},"2025-10-20",0.52,39700,{"date":1877,"open":1734,"high":629,"low":1878,"close":1730,"change":409,"percent_change":821,"volume":1879,"transactions":9,"vwap":1730},"2025-10-17",67.67,15900,{"date":1881,"open":1882,"high":1883,"low":1608,"close":1239,"change":1529,"percent_change":1580,"volume":853,"transactions":9,"vwap":1239},"2025-10-16",68.36,68.54,{"date":1885,"open":1729,"high":1787,"low":1886,"close":1215,"change":368,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1215},"2025-10-15",67.76,1.68,32200,{"date":1890,"open":1891,"high":1625,"low":1892,"close":1758,"change":1870,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1758},"2025-10-14",66.52,66.49,-1.17,3900,{"date":1896,"open":1897,"high":1898,"low":1776,"close":1694,"change":1899,"percent_change":1900,"volume":1244,"transactions":9,"vwap":1694},"2025-10-13",67.72,67.75,1.37,2.07,{"date":1902,"open":1729,"high":1726,"low":1903,"close":1904,"change":1905,"percent_change":1274,"volume":1200,"transactions":9,"vwap":1904},"2025-10-10",66.18,66.27,-1.68,{"date":1907,"open":1205,"high":1205,"low":1699,"close":1908,"change":1243,"percent_change":1218,"volume":1412,"transactions":9,"vwap":1908},"2025-10-09",67.95,{"date":1910,"open":1725,"high":1911,"low":1725,"close":1793,"change":544,"percent_change":890,"volume":1912,"transactions":9,"vwap":1793},"2025-10-08",68.49,9500,{"date":1914,"open":1602,"high":1602,"low":1346,"close":1788,"change":583,"percent_change":1695,"volume":1915,"transactions":9,"vwap":1788},"2025-10-07",20000,{"date":1917,"open":1344,"high":1918,"low":1919,"close":1344,"change":476,"percent_change":1619,"volume":1920,"transactions":9,"vwap":1344},"2025-10-06",68.62,68.45,30300,{"date":1922,"open":1923,"high":1830,"low":1692,"close":1272,"change":211,"percent_change":127,"volume":1924,"transactions":9,"vwap":1272},"2025-10-03",68.41,9800,{"date":1926,"open":1591,"high":1591,"low":1927,"close":1928,"change":1049,"percent_change":582,"volume":1929,"transactions":9,"vwap":1928},"2025-10-02",68.010002,68.099998,11200,{"date":1931,"open":1287,"high":1932,"low":1287,"close":1933,"change":152,"percent_change":1874,"volume":1934,"transactions":9,"vwap":1933},"2025-10-01",68.33,68.26,5700,{"date":1936,"open":1286,"high":1256,"low":1694,"close":1256,"change":127,"percent_change":1029,"volume":1937,"transactions":9,"vwap":1256},"2025-09-30",22600,{"date":1939,"open":1781,"high":1814,"low":1638,"close":1940,"change":142,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-29",67.51,0.48,31200,{"date":1944,"open":1945,"high":1946,"low":1633,"close":1947,"change":1550,"percent_change":1948,"volume":1831,"transactions":9,"vwap":1947},"2025-09-26",67.14,67.26,67.19,-0.37,{"date":1950,"open":1951,"high":1897,"low":1757,"close":1783,"change":1952,"percent_change":902,"volume":1953,"transactions":9,"vwap":1783},"2025-09-25",67.66,-0.71,36500,{"date":1955,"open":1911,"high":1911,"low":1687,"close":1687,"change":1956,"percent_change":1957,"volume":1085,"transactions":9,"vwap":1687},"2025-09-24",-0.69,-1,{"date":1959,"open":1960,"high":1803,"low":1960,"close":1806,"change":459,"percent_change":822,"volume":1934,"transactions":9,"vwap":1806},"2025-09-23",68.82,{"date":1962,"open":1963,"high":1847,"low":1585,"close":1964,"change":1965,"percent_change":1965,"volume":1915,"transactions":9,"vwap":1964},"2025-09-22",69.029999,69.11,0,{"date":1967,"open":1847,"high":611,"low":1803,"close":1964,"change":1968,"percent_change":1166,"volume":1969,"transactions":9,"vwap":1964},"2025-09-19",0.11,5100,{"date":1971,"open":1597,"high":1547,"low":1826,"close":1803,"change":1090,"percent_change":475,"volume":1894,"transactions":9,"vwap":1803},"2025-09-18",{"date":1973,"open":1801,"high":1554,"low":1375,"close":1254,"change":1336,"percent_change":836,"volume":1915,"transactions":9,"vwap":1254},"2025-09-17",{"date":1975,"open":1802,"high":1360,"low":1976,"close":1328,"change":1529,"percent_change":1580,"volume":1050,"transactions":9,"vwap":1328},"2025-09-16",68.63,{"date":1978,"open":1205,"high":1830,"low":1979,"close":1980,"change":52,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-15",68.38,68.51,0.72,17700,{"date":1984,"open":1985,"high":1985,"low":1271,"close":1986,"change":409,"percent_change":821,"volume":1137,"transactions":9,"vwap":1986},"2025-09-12",68.16,68.019997,{"date":1988,"open":1715,"high":1989,"low":1715,"close":1708,"change":652,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1708},"2025-09-11",68.27,0.53,11600,{"date":1993,"open":1994,"high":1735,"low":1994,"close":1729,"change":152,"percent_change":1874,"volume":1995,"transactions":9,"vwap":1729},"2025-09-10",67.78,14900,{"date":1997,"open":1998,"high":1718,"low":1783,"close":1940,"change":1999,"percent_change":1999,"volume":1130,"transactions":9,"vwap":1940},"2025-09-09",67.5,0.01,{"date":2001,"open":2002,"high":1998,"low":2003,"close":1998,"change":1581,"percent_change":66,"volume":2004,"transactions":9,"vwap":1998},"2025-09-08",67.23,67.13,21400,{"date":2006,"open":1756,"high":1756,"low":1649,"close":1633,"change":816,"percent_change":1518,"volume":882,"transactions":9,"vwap":1633},"2025-09-05",{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":1487,"percent_change":1017,"volume":2012,"transactions":9,"vwap":2010},"2025-09-04",65.88,66.14,65.84,14100,{"date":2014,"open":1904,"high":1904,"low":2015,"close":1766,"change":1639,"percent_change":132,"volume":1969,"transactions":9,"vwap":1766},"2025-09-03",66.19,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":1677,"percent_change":1497,"volume":2021,"transactions":9,"vwap":2020},"2025-09-02",65.5,65.8,65.75,6600,{"date":2023,"open":2024,"high":2025,"low":2015,"close":2025,"change":821,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-29",66.31,66.34,-0.44,5500,{"date":2029,"open":2030,"high":1649,"low":2030,"close":2031,"change":652,"percent_change":389,"volume":1172,"transactions":9,"vwap":2031},"2025-08-28",66.4,66.63,{"date":2033,"open":2034,"high":1904,"low":2035,"close":1904,"change":2036,"percent_change":1089,"volume":2037,"transactions":9,"vwap":1904},"2025-08-27",65.89,65.86,0.03,3200,{"date":2039,"open":2040,"high":1664,"low":2041,"close":2042,"change":1324,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-26",66.22,66.15,66.24,-0.08,8600,{"date":2046,"open":2047,"high":1649,"low":2048,"close":2048,"change":777,"percent_change":1820,"volume":1036,"transactions":9,"vwap":2048},"2025-08-25",66.44,66.29,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":1524,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-22",66.040001,66.78,1.63,3300,{"date":2056,"open":2057,"high":2019,"low":1675,"close":1681,"change":476,"percent_change":836,"volume":2058,"transactions":9,"vwap":1681},"2025-08-21",65.74,1800,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":191,"percent_change":822,"volume":991,"transactions":9,"vwap":2063},"2025-08-20",65.61,65.36,65.58,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2011,"change":418,"percent_change":2068,"volume":787,"transactions":9,"vwap":2011},"2025-08-19",66.11,65.81,-0.75,{"date":2070,"open":2040,"high":2025,"low":2071,"close":2025,"change":1981,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2025},"2025-08-18",66.16,1.1,9000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":544,"percent_change":1399,"volume":2079,"transactions":9,"vwap":2078},"2025-08-15",65.73,65.76,65.62,5300,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":1695,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-14",65.43,65.22,65.33,-0.68,60400,{"date":2088,"open":1669,"high":2089,"low":2090,"close":2091,"change":836,"percent_change":685,"volume":1153,"transactions":9,"vwap":2091},"2025-08-13",65.95,65.69,65.78,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2063,"change":1747,"percent_change":1541,"volume":2097,"transactions":9,"vwap":2063},"2025-08-12",65.2,65.65,65.17,3800,{"date":2099,"open":2094,"high":2094,"low":2100,"close":2101,"change":1017,"percent_change":1593,"volume":1085,"transactions":9,"vwap":2101},"2025-08-11",64.93,64.95,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":1425,"percent_change":1703,"volume":1866,"transactions":9,"vwap":2106},"2025-08-08",65.050003,65.27,65.13,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2096,"change":1512,"percent_change":142,"volume":1934,"transactions":9,"vwap":2096},"2025-08-07",65.4,65.029999,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":998,"percent_change":1990,"volume":1853,"transactions":9,"vwap":2114},"2025-08-06",64.81,64.96,64.78,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":889,"percent_change":1639,"volume":1459,"transactions":9,"vwap":2121},"2025-08-05",64.75,64.76,64.55,64.62,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1580,"percent_change":1171,"volume":1505,"transactions":9,"vwap":2127},"2025-08-04",64.39,64.5,64.17,64.29,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1549,"percent_change":459,"volume":2134,"transactions":9,"vwap":2133},"2025-08-01",63.82,64,63.62,63.88,29700,{"date":2136,"open":2125,"high":2125,"low":2137,"close":2137,"change":1100,"percent_change":1952,"volume":2138,"transactions":9,"vwap":2137},"2025-07-31",64.050003,12600,{"date":2140,"open":2119,"high":2141,"low":2142,"close":2142,"change":1842,"percent_change":2143,"volume":1934,"transactions":9,"vwap":2142},"2025-07-30",64.8,64.51,-0.98,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":890,"percent_change":137,"volume":1471,"transactions":9,"vwap":2149},"2025-07-29",65.19,65.23,65.099998,65.15,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2021,"transactions":9,"vwap":2154},"2025-07-28",64.94,64.66,64.72,-0.65,-0.99,{"date":2158,"open":2159,"high":2160,"low":2083,"close":2161,"change":2162,"percent_change":418,"volume":1827,"transactions":9,"vwap":2161},"2025-07-25",65.35,65.41,65.37,-0.33,{"date":2164,"open":2165,"high":2166,"low":1675,"close":1675,"change":1100,"percent_change":2167,"volume":2044,"transactions":9,"vwap":1675},"2025-07-24",65.87,65.93,-0.7,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2071,"change":1639,"percent_change":132,"volume":2172,"transactions":9,"vwap":2071},"2025-07-23",65.79,66.23,10200,{"date":2174,"open":2175,"high":2090,"low":2176,"close":2095,"change":828,"percent_change":777,"volume":2177,"transactions":9,"vwap":2095},"2025-07-22",65.39,65.3,22000,{"date":2179,"open":2034,"high":2180,"low":2034,"close":2181,"change":999,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-21",66.17,65.97,0.69,11700,{"date":2185,"open":2165,"high":2165,"low":2186,"close":2187,"change":2162,"percent_change":418,"volume":2188,"transactions":9,"vwap":2187},"2025-07-18",65.51,65.52,20500,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":999,"percent_change":2182,"volume":1091,"transactions":9,"vwap":2192},"2025-07-17",65.47,65.85,{"date":2194,"open":2104,"high":2109,"low":2104,"close":2109,"change":889,"percent_change":1639,"volume":1871,"transactions":9,"vwap":2109},"2025-07-16",{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":379,"percent_change":1371,"volume":1185,"transactions":9,"vwap":2198},"2025-07-15",65.44,65.07,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":279,"percent_change":439,"volume":2204,"transactions":9,"vwap":2203},"2025-07-14",64.79,64.98,64.92,3600,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":1742,"percent_change":821,"volume":2210,"transactions":9,"vwap":2209},"2025-07-11",64.74,64.67,64.68,4200,{"date":2212,"open":2141,"high":2213,"low":2207,"close":2213,"change":476,"percent_change":836,"volume":2214,"transactions":9,"vwap":2213},"2025-07-10",64.87,19700,{"date":2216,"open":2201,"high":2217,"low":2218,"close":2207,"change":127,"percent_change":2219,"volume":876,"transactions":9,"vwap":2207},"2025-07-09",64.84,64.58,0.62,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":796,"percent_change":2225,"volume":1453,"transactions":9,"vwap":2223},"2025-07-08",64.18,64.34,64.16,0.61,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":823,"transactions":9,"vwap":2231},"2025-07-07",64.33,64.41,63.9,63.95,-1.34,-2.05,{"date":2235,"open":2101,"high":2236,"low":2101,"close":2237,"change":1747,"percent_change":1541,"volume":2027,"transactions":9,"vwap":2237},"2025-07-03",65.31,65.29,{"date":2239,"open":2240,"high":2153,"low":2241,"close":2153,"change":1564,"percent_change":127,"volume":2242,"transactions":9,"vwap":2153},"2025-07-02",64.21,64.15,164000,{"date":2244,"open":2113,"high":2113,"low":2245,"close":2246,"change":1695,"percent_change":1956,"volume":2247,"transactions":9,"vwap":2246},"2025-07-01",64.31,64.4,205900,{"date":2249,"open":2142,"high":2250,"low":2142,"close":2250,"change":1639,"percent_change":2251,"volume":1871,"transactions":9,"vwap":2250},"2025-06-30",64.85,0.79,{"date":2253,"open":2254,"high":2142,"low":2222,"close":2223,"change":947,"percent_change":948,"volume":2255,"transactions":9,"vwap":2223},"2025-06-27",64.3,35000,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":1658,"percent_change":1671,"volume":2261,"transactions":9,"vwap":2260},"2025-06-26",64.059998,64.46,64.36,20600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":475,"percent_change":1166,"volume":762,"transactions":9,"vwap":2267},"2025-06-25",63.64,63.89,63.6,63.8,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":880,"percent_change":1317,"volume":2273,"transactions":9,"vwap":2272},"2025-06-24",63.27,63.78,63.7,14800,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":485,"percent_change":2072,"volume":2210,"transactions":9,"vwap":2278},"2025-06-23",61.83,62.36,62.3,{"date":2280,"open":2277,"high":2277,"low":2281,"close":2282,"change":1411,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-20",61.61,61.62,-1.28,12800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1191,"percent_change":476,"volume":2172,"transactions":9,"vwap":2290},"2025-06-18",62.4,62.64,62.29,62.42,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1012,"volume":1013,"transactions":9,"vwap":2295},"2025-06-17",62.82,62.28,62.34,-1.05,{"date":2298,"open":2299,"high":2266,"low":2299,"close":2300,"change":211,"percent_change":890,"volume":2301,"transactions":9,"vwap":2300},"2025-06-16",63.24,63.39,14700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1772,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-13",62.84,63.15,62.8,63.12,-1.44,115400,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":747,"percent_change":1529,"volume":1831,"transactions":9,"vwap":2313},"2025-06-12",63.85,64.040001,{"date":2315,"open":2133,"high":2316,"low":2271,"close":2317,"change":1371,"percent_change":652,"volume":2318,"transactions":9,"vwap":2317},"2025-06-11",63.97,63.86,41100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1399,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-10",63.67,63.69,63.43,63.63,0.7,11100,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":796,"percent_change":2219,"volume":1185,"transactions":9,"vwap":2331},"2025-06-09",62.86,63.3,63.19,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2306,"change":544,"percent_change":1028,"volume":797,"transactions":9,"vwap":2306},"2025-06-06",62.75,62.85,62.62,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":211,"percent_change":890,"volume":1036,"transactions":9,"vwap":2342},"2025-06-05",62.69,62.79,62.45,62.51,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":389,"percent_change":1671,"volume":1412,"transactions":9,"vwap":2347},"2025-06-04",62.19,62.37,62.24,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1965,"percent_change":1965,"volume":817,"transactions":9,"vwap":2353},"2025-06-03",61.6,61.79,61.52,61.7,{"date":2355,"open":2356,"high":2353,"low":2357,"close":2353,"change":652,"percent_change":1029,"volume":1013,"transactions":9,"vwap":2353},"2025-06-02",61.47,61.39,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2162,"percent_change":1217,"volume":787,"transactions":9,"vwap":2362},"2025-05-30",61.36,60.96,61.34,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2365,"change":127,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2365},"2025-05-29",61.67,61.73,61.59,0.65,6800,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":296,"percent_change":466,"volume":2375,"transactions":9,"vwap":2374},"2025-05-28",61.35,61.19,61.27,8000,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2360,"change":122,"percent_change":1580,"volume":1071,"transactions":9,"vwap":2360},"2025-05-27",61.23,61.41,{"date":2381,"open":2382,"high":2378,"low":2383,"close":2384,"change":127,"percent_change":137,"volume":2385,"transactions":9,"vwap":2384},"2025-05-23",60.76,60.71,61.11,7300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2383,"change":2391,"percent_change":1017,"volume":2392,"transactions":9,"vwap":2383},"2025-05-22",60.68,60.82,60.51,-0.11,13500,{"date":2394,"open":2395,"high":2378,"low":2396,"close":2389,"change":1336,"percent_change":1371,"volume":2397,"transactions":9,"vwap":2389},"2025-05-21",61.060001,60.7,9200,{"date":2399,"open":2400,"high":2388,"low":2401,"close":2388,"change":409,"percent_change":2162,"volume":823,"transactions":9,"vwap":2388},"2025-05-20",60.57,60.44,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":544,"percent_change":1941,"volume":2406,"transactions":9,"vwap":2405},"2025-05-19",60.35,60.88,4000,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":379,"percent_change":122,"volume":1430,"transactions":9,"vwap":2411},"2025-05-16",60.65,60.47,60.59,{"date":2413,"open":2414,"high":2410,"low":2415,"close":2401,"change":211,"percent_change":999,"volume":1311,"transactions":9,"vwap":2401},"2025-05-15",60.34,60.32,{"date":2417,"open":2418,"high":2415,"low":2419,"close":2420,"change":544,"percent_change":1941,"volume":2421,"transactions":9,"vwap":2420},"2025-05-14",60.29,60.14,60.17,10500,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":1441,"percent_change":761,"volume":2427,"transactions":9,"vwap":2426},"2025-05-13",59.47,59.99,59.88,5000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1887,"volume":2435,"transactions":9,"vwap":2433},"2025-05-12",59.3,59.49,59.26,59.46,0.98,23200,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":1029,"percent_change":89,"volume":1430,"transactions":9,"vwap":2440},"2025-05-09",58.89,58.42,58.48,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":409,"percent_change":1736,"volume":1831,"transactions":9,"vwap":2446},"2025-05-08",58.02,58.26,57.84,57.89,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2085,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-07",58.39,58.44,58.0099983,58.09,-1.16,22100,{"date":2456,"open":2457,"high":2457,"low":2449,"close":2458,"change":778,"percent_change":2459,"volume":1827,"transactions":9,"vwap":2458},"2025-05-06",58.87,58.77,-1.11,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1981,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-05",59.28,59.67,59.24,59.43,1.23,25000,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2053,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-02",58.9,58.6,58.71,2.86,24600,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":851,"percent_change":1549,"volume":1594,"transactions":9,"vwap":2479},"2025-05-01",57.41,57.02,57.080002,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2162,"percent_change":2486,"volume":2397,"transactions":9,"vwap":2485},"2025-04-30",56.72,57.29,56.63,57.18,-0.57,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":1990,"percent_change":1748,"volume":1172,"transactions":9,"vwap":2491},"2025-04-29",57.16,57.6,57.51,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":1807,"percent_change":1166,"volume":1982,"transactions":9,"vwap":2496},"2025-04-28",57.13,56.73,56.98,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":1243,"percent_change":1772,"volume":1499,"transactions":9,"vwap":2500},"2025-04-25",56.6,56.89,56.47,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2251,"percent_change":880,"volume":1185,"transactions":9,"vwap":2505},"2025-04-24",56.75,57.42,{"date":2507,"open":2484,"high":2508,"low":2509,"close":2484,"change":1399,"percent_change":132,"volume":817,"transactions":9,"vwap":2484},"2025-04-23",56.83,56.34,{"date":180,"open":2511,"high":2512,"low":176,"close":2513,"change":1371,"percent_change":1580,"volume":2273,"transactions":9,"vwap":2513},55.96,56.37,56.19]