[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFIV":3,"homepage-market-summary":30,"stock-historical-EFIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFIV","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},"State Street SPDR S&P 500 ESG ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0772,0.805112,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},74.74,74.95,75.0613,74.6464,74.31,0.43,0.58,9014.518858,76.28,61.095001,47088.68479076494,89.9,1554,{"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},50.842,82206,30005259.882482,46.58,"2025-04-23",[182,185,194,205,213,223,232,243,252,262,271,281,292,303,313,323,329,339,350,359,370,380,389,400,409,418,428,438,448,456,464,473,481,488,496,506,515,524,531,539,547,556,564,574,584,595,606,617,626,637,647,656,665,676,686,696,705,715,724,734,741,748,757,764,773,780,787,794,802,810,815,820,827,833,841,850,858,864,871,879,888,896,904,910,917,922,930,939,943,950,954,957,963,969,976,982,989,997,1003,1008,1014,1019,1026,1034,1041,1049,1058,1066,1073,1079,1085,1092,1100,1108,1115,1122,1129,1134,1142,1150,1156,1164,1172,1179,1186,1193,1201,1208,1214,1221,1226,1233,1242,1248,1256,1265,1272,1279,1287,1294,1300,1308,1314,1320,1325,1332,1339,1345,1350,1359,1366,1372,1379,1384,1392,1398,1402,1410,1416,1421,1427,1434,1442,1448,1452,1459,1466,1473,1480,1486,1491,1495,1500,1505,1511,1517,1522,1527,1535,1541,1546,1551,1555,1560,1567,1575,1582,1589,1594,1600,1605,1611,1618,1622,1626,1630,1635,1641,1646,1653,1658,1663,1670,1675,1682,1689,1694,1700,1709,1713,1716,1723,1726,1731,1738,1744,1752,1760,1766,1774,1783,1788,1795,1800,1805,1810,1817,1823,1828,1833,1839,1844,1849,1854,1858,1861,1867,1873,1878,1882,1887,1892,1896,1901,1907,1914,1919,1928,1932,1936,1939,1943,1949,1955,1960,1967,1973,1979,1986,1991,1996,2000,2004,2009,2016,2021,2028,2034,2038,2043,2050,2057,2064,2069,2075,2082,2089,2097,2103,2108,2114,2119,2126,2132,2138,2145,2148,2154,2160,2165,2171,2178,2183,2190,2199,2207,2215,2222,2228,2236,2243,2248,2252,2257,2264,2271,2276,2281,2287,2292,2297,2302,2308,2315,2321,2327,2331,2338,2346,2353,2360,2366,2373,2379,2386,2393,2400,2407,2414,2421,2426,2432,2437,2442,2448,2453,2458,2463,2468,2476,2482,2487,2494,2502,2509,2517,2524,2529,2533,2539,2544,2551,2560,2566,2572,2578,2585,2591,2598,2603,2610,2615,2622,2628,2635],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},228,74.8013,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":122,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",74.34,74.35,73.81,0.34,19789.055298,277,74.1606,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",74.52,74.73,74.04,74.06,-0.16,-0.22,27150.766174,323,74.5176,{"date":206,"open":207,"high":207,"low":198,"close":208,"change":209,"percent_change":200,"volume":210,"transactions":211,"vwap":212},"2026-09-29",74.49,74.22,-0.12,50692.557398,309,74.131,{"date":214,"open":215,"high":216,"low":217,"close":187,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",74.38,74.54,74.08,-0.29,-0.39,33852.434466,274,74.345,{"date":224,"open":208,"high":225,"low":208,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",74.68,74.63,0.53,0.72,17153.480261,297,74.5072,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",73.75,74.16,73.67,74.1,0.0042,0.01,60354.821535,727,74.0811,{"date":244,"open":225,"high":225,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",73.99,74.0958,-0.6642,-0.89,26064.060836,467,74.2314,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",74.9,74.59,74.76,0.0005,0,27908.974918,472,74.759,{"date":263,"open":237,"high":264,"low":217,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",74.83,74.7595,0.8295,1.12,58939.905211,368,74.5101,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",73.94,73.64,73.93,0.15,0.2,17260.778778,231,73.7791,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",73.96,73.9974,73.73,73.78,0.76,1.04,51849.749504,253,73.8064,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",73.69,73.77,72.64,73.02,-0.37,-0.5,22758.63078,423,73.461,{"date":304,"open":294,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",73.74,73.345,73.39,-0.41,-0.56,15422.120105,320,73.5097,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",73.51,74.0107,73.8,-0.3,-0.4,29503.133243,397,73.6866,{"date":324,"open":325,"high":326,"low":217,"close":237,"change":227,"percent_change":228,"volume":327,"transactions":279,"vwap":328},"2026-09-11",74.23,74.3164,9134.824688,74.1943,{"date":330,"open":317,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",73.82,73.54,73.57,-0.7104,-0.96,24682.795235,327,73.6401,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",74.56,74.5666,74.2562,74.2804,-0.5396,-0.72,18374.865927,223,74.3978,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",75.32,74.82,-0.6,-0.8,29437.985522,557,75.0766,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",75.52,75.63,75.35,75.42,-0.1,-0.13,8947.622859,216,75.4485,{"date":371,"open":372,"high":373,"low":374,"close":361,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",75.15,75.6,74.96,0.8,1.07,23020.222009,269,75.4577,{"date":381,"open":382,"high":264,"low":208,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",74.32,74.72,0.51,0.69,115600.711862,517,74.7348,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",74.51,74.57,74.1204,74.21,-0.77,-1.03,31861.526989,249,74.3175,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":201,"percent_change":218,"volume":406,"transactions":407,"vwap":408},"2026-08-31",75.05,75.06,74.8192,74.98,43326.576252,328,74.9394,{"date":410,"open":373,"high":411,"low":372,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",75.76,75.2,-0.47,-0.62,12006.539748,237,75.4046,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":159,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",75.44,75.752,75.26,75.67,0.99,76777.537479,612,75.5956,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",74.85,75.09,74.93,-0.18,-0.24,23090.011108,348,74.962,{"date":439,"open":440,"high":441,"low":264,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",75.02,75.115,75.11,0.28,0.37,60427.515392,367,75.0649,{"date":449,"open":450,"high":450,"low":451,"close":264,"change":452,"percent_change":453,"volume":454,"transactions":192,"vwap":455},"2026-08-24",74.99,74.65,-0.23,-0.31,14319.130758,74.8382,{"date":457,"open":440,"high":372,"low":458,"close":403,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",74.91,0.36,0.48,29264.080325,313,75.0328,{"date":465,"open":466,"high":431,"low":467,"close":468,"change":309,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",74.86,74.69,74.7,-0.74,25127.474591,265,74.854,{"date":474,"open":475,"high":476,"low":477,"close":422,"change":478,"percent_change":276,"volume":479,"transactions":471,"vwap":480},"2026-08-19",75.53,75.56,75.23,0.11,11669.423098,75.3887,{"date":482,"open":483,"high":364,"low":372,"close":372,"change":354,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",75.33,-0.79,19326.539191,267,75.2748,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":453,"percent_change":308,"volume":493,"transactions":494,"vwap":495},"2026-08-17",76.02,76.1,75.75,13287.918729,302,75.9017,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",76.2351,75.9501,76.06,-0.06,-0.08,53184.448572,206,75.9771,{"date":507,"open":508,"high":25,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",75.85,76.12,0.47,0.62,17121.668884,266,76.0616,{"date":516,"open":373,"high":517,"low":518,"close":519,"change":384,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",75.7449,75.464979,75.65,0.68,23743.07872,429,75.6409,{"date":525,"open":526,"high":526,"low":402,"close":527,"change":433,"percent_change":434,"volume":528,"transactions":529,"vwap":530},"2026-08-11",75.54,75.14,21896.489722,295,75.3676,{"date":532,"open":533,"high":534,"low":535,"close":352,"change":536,"percent_change":209,"volume":537,"transactions":446,"vwap":538},"2026-08-10",75.37,75.515,75.2438,-0.09,15322.511381,75.3635,{"date":540,"open":541,"high":420,"low":542,"close":543,"change":444,"percent_change":52,"volume":544,"transactions":545,"vwap":546},"2026-08-07",75.3,75.19,75.41,17101.915681,215,75.319,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":365,"percent_change":366,"volume":553,"transactions":554,"vwap":555},"2026-08-06",75.17,75.34,74.935,75.04,22588.629969,378,75.1103,{"date":557,"open":558,"high":559,"low":431,"close":527,"change":107,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",75.73,75.9201,0.08,40277.937351,432,75.4736,{"date":565,"open":566,"high":541,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",74.2,74.13,75.08,1.24,1.68,54770.067845,507,74.8095,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",72.88,73.92,73.84,1.14,1.57,39768.440222,547,73.8021,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",72.51,72.8949,71.86,72.7,0.79,1.1,49581.690119,461,72.2787,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",71.46,72.01,71.32,71.91,1.59,2.26,18312.251878,405,71.7725,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",71.22,71.4938,70.31,70.32,-1.09,-1.53,21289.084854,319,70.8793,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":444,"volume":624,"transactions":504,"vwap":625},"2026-07-28",71.07,71.565,71,71.41,0.26,19606.668892,71.3447,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",71.89,71.97,70.895,71.15,-0.14,-0.2,132983.961435,693,71.1705,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":365,"volume":644,"transactions":645,"vwap":646},"2026-07-24",71.38,71.7898,71.196,71.29,-0.07,16950.435786,221,71.4916,{"date":648,"open":649,"high":650,"low":651,"close":649,"change":652,"percent_change":335,"volume":653,"transactions":654,"vwap":655},"2026-07-23",71.36,71.64,71.129,-0.69,22247.120467,379,71.3352,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":209,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",72.1468,72.4569,72.05,-0.17,16963.991218,176,72.2487,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",72.04,72.23,71.85,72.17,0.6,0.84,29690.48736,315,72.1645,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":643,"volume":683,"transactions":684,"vwap":685},"2026-07-20",72.02,72.18,71.53,71.57,-0.05,25574.299445,332,71.646,{"date":687,"open":688,"high":678,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",71.47,71.375,71.62,-0.83,-1.15,12327.229418,222,71.643,{"date":697,"open":589,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":407,"vwap":704},"2026-07-16",72.81,72.19,72.45,-0.33,-0.45,1169376.742356,72.7583,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",72.89,72.285,72.78,-0.02,-0.03,14053.54406,235,72.7031,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":384,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",72.46,72.84,72.8,0.71,163221.459054,227,72.6056,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":469,"volume":731,"transactions":732,"vwap":733},"2026-07-13",72.62,72.665,72.215,72.29,-0.54,21025.438666,268,72.4155,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",72.41,72.83,0.41,0.57,6300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":444,"percent_change":384,"volume":747,"transactions":9,"vwap":746},"2026-07-09",72.37,72.53,72.15,72.42,29400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",71.74,72.089996,71.42,72.050003,-0.19,-0.26,23000,{"date":758,"open":759,"high":760,"low":629,"close":761,"change":453,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-07",72.35,72.44,72.24,-0.43,18400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",72.54,72.72,72.43,72.55,0.21,0.29,22800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":754,"percent_change":755,"volume":779,"transactions":9,"vwap":778},"2026-07-02",72.675,72.945,71.78,72.34,27400,{"date":781,"open":782,"high":783,"low":784,"close":744,"change":319,"percent_change":785,"volume":786,"transactions":9,"vwap":744},"2026-07-01",72.47,72.76,72.3,-0.55,18700,{"date":788,"open":296,"high":789,"low":790,"close":791,"change":792,"percent_change":511,"volume":793,"transactions":9,"vwap":791},"2026-06-30",73.029999,72.56,72.93,0.45,17000,{"date":795,"open":796,"high":797,"low":681,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",71.96,72.5,72.48,0.95,1.33,20000,{"date":803,"open":804,"high":805,"low":806,"close":680,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":680},"2026-06-26",71.52,72.11,71.314,-0.44,-0.61,10400,{"date":811,"open":812,"high":759,"low":813,"close":629,"change":227,"percent_change":159,"volume":814,"transactions":9,"vwap":629},"2026-06-25",72.26,71.685,46700,{"date":816,"open":650,"high":817,"low":608,"close":818,"change":536,"percent_change":366,"volume":819,"transactions":9,"vwap":818},"2026-06-24",72.029999,71.44,21500,{"date":821,"open":822,"high":823,"low":822,"close":680,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":680},"2026-06-23",71.4,71.87,-1.2,-1.65,14600,{"date":828,"open":791,"high":829,"low":830,"close":831,"change":434,"percent_change":701,"volume":832,"transactions":9,"vwap":831},"2026-06-22",73.16,72.535,72.73,18100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":672,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-18",73.040001,73.080002,72.75,72.97,1.16,28100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",73.059998,73.191,72.019997,72.13,-0.885,-1.21,16800,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",73.58,73.66,73.014999,-0.495,-0.67,18500,{"date":859,"open":860,"high":305,"low":860,"close":315,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":315},"2026-06-15",73.33,1.23,1.7,37800,{"date":865,"open":866,"high":867,"low":650,"close":868,"change":23,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-12",71.94,72.52,72.28,0.81,54000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":579,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-11",70.89,71.815,70.48,71.7,1.62,52600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",71.28,71.81,70.53,70.56,-1.17,-1.63,18900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":107,"volume":895,"transactions":9,"vwap":893},"2026-06-09",72.080002,72.205,70.34,71.73,0.04,79700,{"date":897,"open":600,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",72.035004,71.604,71.69,0.3,0.42,22700,{"date":905,"open":767,"high":837,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",71.39,-1.91,-2.61,15700,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":132,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-04",72.57,73.42,73.3,1.08,112100,{"date":918,"open":707,"high":919,"low":717,"close":867,"change":299,"percent_change":920,"volume":921,"transactions":9,"vwap":867},"2026-06-03",72.9,-0.68,25700,{"date":923,"open":924,"high":925,"low":776,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",72.99,73.245,73.019997,-0.247,-0.34,11800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",72.71,73.358,72.6,73.267,0.647,0.89,30900,{"date":940,"open":783,"high":576,"low":934,"close":726,"change":941,"percent_change":894,"volume":942,"transactions":9,"vwap":726},"2026-05-29",0.03,44800,{"date":944,"open":761,"high":945,"low":946,"close":947,"change":142,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-28",72.68,72.14,72.59,0.44,39500,{"date":951,"open":760,"high":760,"low":946,"close":952,"change":661,"percent_change":452,"volume":953,"transactions":9,"vwap":952},"2026-05-27",72.27,15200,{"date":955,"open":868,"high":912,"low":668,"close":760,"change":384,"percent_change":720,"volume":956,"transactions":9,"vwap":760},"2026-05-26",25000,{"date":958,"open":959,"high":761,"low":960,"close":961,"change":478,"percent_change":276,"volume":962,"transactions":9,"vwap":961},"2026-05-22",72.07,71.896,71.93,14200,{"date":964,"open":965,"high":966,"low":649,"close":967,"change":711,"percent_change":968,"volume":921,"transactions":9,"vwap":967},"2026-05-21",71.5,72,71.82,-0.04,{"date":970,"open":971,"high":823,"low":972,"close":669,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":669},"2026-05-20",71.48,71.3,0.63,0.88,16400,{"date":977,"open":906,"high":978,"low":979,"close":608,"change":298,"percent_change":980,"volume":981,"transactions":9,"vwap":608},"2026-05-19",71.615,71.13,-0.52,10300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":209,"percent_change":661,"volume":988,"transactions":9,"vwap":987},"2026-05-18",71.92,72.044998,71.26,71.59,24600,{"date":990,"open":845,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",72.12,71.65,71.71,-0.92,-1.27,25200,{"date":998,"open":999,"high":831,"low":999,"close":1000,"change":1001,"percent_change":66,"volume":1002,"transactions":9,"vwap":1000},"2026-05-14",72.25,72.63,0.649,62700,{"date":1004,"open":900,"high":1005,"low":906,"close":1006,"change":1007,"percent_change":720,"volume":909,"transactions":9,"vwap":1006},"2026-05-13",72.105,71.981,0.504,{"date":1009,"open":622,"high":804,"low":1010,"close":1011,"change":1012,"percent_change":209,"volume":1013,"transactions":9,"vwap":1011},"2026-05-12",70.94,71.477,-0.083,16000,{"date":1015,"open":1016,"high":750,"low":1016,"close":1017,"change":122,"percent_change":152,"volume":1018,"transactions":9,"vwap":1017},"2026-05-11",71.25,71.56,15300,{"date":1020,"open":1021,"high":1022,"low":631,"close":1023,"change":1024,"percent_change":385,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",71.17,71.37,71.31,0.487,11100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":453,"volume":1033,"transactions":9,"vwap":1031},"2026-05-07",71.040001,71.24,70.74,70.823,-0.217,17500,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1028,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1028},"2026-05-06",70.4,71.074997,1.21,1.73,132000,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-05",69.71,69.9,69.83,0.52,0.75,40100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-04",69.47,69.685,69.11,69.31,-0.25,-0.36,21200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":365,"volume":1065,"transactions":9,"vwap":1063},"2026-05-01",69.79,69.93,69.51,69.56,-0.072,62000,{"date":1067,"open":1068,"high":1052,"low":1069,"close":1070,"change":1071,"percent_change":132,"volume":1072,"transactions":9,"vwap":1070},"2026-04-30",69.23,68.91,69.632,0.542,35600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1075,"change":968,"percent_change":501,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",69.089996,69.21,68.87,52400,{"date":1080,"open":1075,"high":1081,"low":1082,"close":1083,"change":452,"percent_change":701,"volume":1084,"transactions":9,"vwap":1083},"2026-04-28",69.18,68.92,69.13,19500,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":460,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",68.9,69.39,69.36,0.331,29800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":949,"transactions":9,"vwap":1097},"2026-04-24",68.6,69.040001,68.58,69.028999,0.634,0.93,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",68.65,67.88,68.395,-0.366,-0.53,192700,{"date":1109,"open":1102,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-04-22",68.761,68.53,0.561,0.82,15400,{"date":1116,"open":1117,"high":1087,"low":1118,"close":1119,"change":1120,"percent_change":856,"volume":1121,"transactions":9,"vwap":1119},"2026-04-21",68.78,68.18,68.2,-0.46,39200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":209,"percent_change":661,"volume":1128,"transactions":9,"vwap":1127},"2026-04-20",68.61,68.737,68.48,68.66,42500,{"date":1130,"open":1131,"high":1082,"low":1131,"close":1117,"change":1099,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1117},"2026-04-17",68.27,1.37,22000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":107,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-16",67.86,67.94,67.64,67.85,0.09,24400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":739,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-15",67.28,67.8,67.22,67.79,0.85,14100,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1146,"change":672,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1146},"2026-04-14",66.58,67.24,1.27,25900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":672,"volume":1163,"transactions":9,"vwap":1161},"2026-04-13",65.64,66.4,65.54,66.38,0.55,19700,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-10",66.17,65.77,65.83,-0.21,-0.32,30000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":152,"percent_change":227,"volume":1178,"transactions":9,"vwap":1177},"2026-04-09",65.55,66.099998,65.5,66.040001,12700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":862,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",65.6,65.69,65.3,2.66,15600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":501,"volume":1192,"transactions":9,"vwap":1189},"2026-04-07",63.82,63.99,63.31,-0.039,25400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1046,"volume":1200,"transactions":9,"vwap":1198},"2026-04-06",63.71,64.058998,63.686,64.028999,0.329,14400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":478,"percent_change":1207,"volume":819,"transactions":9,"vwap":1206},"2026-04-02",62.87,63.73,62.72,63.7,0.17,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":384,"percent_change":869,"volume":1213,"transactions":9,"vwap":1212},"2026-04-01",63.46,63.94,63.59,35500,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1084,"transactions":9,"vwap":1218},"2026-03-31",61.95,63.17,63.080002,1.75,2.85,{"date":1222,"open":1223,"high":1223,"low":26,"close":1224,"change":200,"percent_change":755,"volume":1225,"transactions":9,"vwap":1224},"2026-03-30",62.029999,61.33,15100,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":886,"volume":1232,"transactions":9,"vwap":1230},"2026-03-27",62.27,61.41,61.49,-1.02,169800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-26",63.19,63.37,62.49,62.51,-1.07,-1.68,230900,{"date":1243,"open":1244,"high":1245,"low":1236,"close":1246,"change":623,"percent_change":738,"volume":1247,"transactions":9,"vwap":1246},"2026-03-25",63.8,63.92,63.58,232100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":878,"transactions":9,"vwap":1253},"2026-03-24",63.14,63.67,63.099998,63.32,-0.223,-0.35,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",63.84,64.155,63.48,63.543,0.443,0.7,19200,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1252,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1252},"2026-03-20",63.9,62.75,-0.9,-1.41,12900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":433,"percent_change":1278,"volume":929,"transactions":9,"vwap":1277},"2026-03-19",63.68,64.22,63.65,64,-0.28,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":248,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-18",64.85,64.89,64.15,64.18,-1.37,22400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":443,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",65.23,65.41,65.07,0.18,26100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1282,"change":385,"percent_change":376,"volume":1299,"transactions":9,"vwap":1282},"2026-03-16",64.83,65.010002,64.78,8500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":652,"volume":1307,"transactions":9,"vwap":1305},"2026-03-13",64.9,65.17,64.17,64.2,-0.443,17800,{"date":1309,"open":1303,"high":1303,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",64.643,-0.977,-1.49,111800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":682,"percent_change":502,"volume":1200,"transactions":9,"vwap":1319},"2026-03-11",65.67,65.76,65.37,65.62,{"date":1321,"open":1319,"high":1322,"low":1323,"close":1316,"change":258,"percent_change":258,"volume":1324,"transactions":9,"vwap":1316},"2026-03-10",66.185,65.42,50200,{"date":1326,"open":1327,"high":1328,"low":1305,"close":1316,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1316},"2026-03-09",64.53,65.79,0.54,0.83,50700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":994,"percent_change":1338,"volume":1286,"transactions":9,"vwap":1337},"2026-03-06",65.25,65.394,64.93,65.13,-1.39,{"date":1340,"open":1341,"high":1342,"low":1176,"close":1343,"change":1106,"percent_change":355,"volume":1344,"transactions":9,"vwap":1343},"2026-03-05",66.14,66.37,66.050003,133300,{"date":1346,"open":1342,"high":1347,"low":1348,"close":1152,"change":901,"percent_change":792,"volume":1349,"transactions":9,"vwap":1152},"2026-03-04",66.743,66.32,80900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",65.78,66.46,65.39,66.28,-0.59,-0.88,77200,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1292,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-02",66.12,67.099998,66.87,0.27,35100,{"date":1367,"open":1152,"high":1368,"low":1369,"close":1370,"change":309,"percent_change":691,"volume":1371,"transactions":9,"vwap":1370},"2026-02-27",66.82,66.55,66.69,13100,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":849,"transactions":9,"vwap":1376},"2026-02-26",67.83,67,67.25,-0.528,-0.78,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1162,"percent_change":1113,"volume":826,"transactions":9,"vwap":1383},"2026-02-25",67.42,67.81,67.778,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":287,"volume":1391,"transactions":9,"vwap":1389},"2026-02-24",66.74,67.318,66.73,67.228,0.508,28600,{"date":1393,"open":1153,"high":1394,"low":1395,"close":1396,"change":730,"percent_change":355,"volume":1397,"transactions":9,"vwap":1396},"2026-02-23",67.26,66.61,66.72,50300,{"date":1399,"open":1400,"high":1394,"low":1400,"close":1394,"change":1401,"percent_change":672,"volume":809,"transactions":9,"vwap":1394},"2026-02-20",66.49,0.56,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1278,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-19",66.79,66.84,66.51,66.7,-0.42,30500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":738,"percent_change":511,"volume":1213,"transactions":9,"vwap":1415},"2026-02-18",66.78,67.17,66.739,66.98,{"date":1417,"open":1342,"high":1412,"low":1418,"close":1419,"change":478,"percent_change":1207,"volume":1420,"transactions":9,"vwap":1419},"2026-02-17",65.97,66.57,22300,{"date":1422,"open":1423,"high":1424,"low":1348,"close":1353,"change":1425,"percent_change":452,"volume":1426,"transactions":9,"vwap":1353},"2026-02-13",66.64,66.89,-0.15,22100,{"date":1428,"open":1139,"high":1429,"low":1430,"close":1395,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1395},"2026-02-12",67.885,66.5,-1,-1.48,26000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1140,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-11",68.019997,68.11,67.475,67.61,0.13,21800,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":309,"volume":1447,"transactions":9,"vwap":1445},"2026-02-10",67.95,67.52,-0.38,57200,{"date":1449,"open":1445,"high":1436,"low":1445,"close":1450,"change":623,"percent_change":147,"volume":1451,"transactions":9,"vwap":1450},"2026-02-09",67.9,85800,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1138,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1138},"2026-02-06",66.76,67.78,1.38,2.08,41200,{"date":1460,"open":1430,"high":1461,"low":1462,"close":1463,"change":691,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-05",66.68,66.080002,66.26,-1.24,33200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":682,"percent_change":643,"volume":1472,"transactions":9,"vwap":1471},"2026-02-04",67.34,67.41,66.8,67.089996,190300,{"date":1474,"open":1475,"high":1476,"low":1368,"close":1477,"change":1478,"percent_change":994,"volume":1479,"transactions":9,"vwap":1477},"2026-02-03",67.76,67.777,67.14,-0.623,31300,{"date":1481,"open":1477,"high":1103,"low":1477,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-02",67.763,0.413,0.61,41000,{"date":1487,"open":1488,"high":1489,"low":1415,"close":1488,"change":318,"percent_change":807,"volume":1490,"transactions":9,"vwap":1488},"2026-01-30",67.35,67.51,24000,{"date":1492,"open":1493,"high":1493,"low":1407,"close":1494,"change":682,"percent_change":643,"volume":756,"transactions":9,"vwap":1494},"2026-01-29",67.71,67.65,{"date":1496,"open":1455,"high":1147,"low":1497,"close":1498,"change":1140,"percent_change":1440,"volume":1499,"transactions":9,"vwap":1498},"2026-01-28",67.56,67.7,17900,{"date":1501,"open":1497,"high":1502,"low":1503,"close":1439,"change":122,"percent_change":444,"volume":1504,"transactions":9,"vwap":1439},"2026-01-27",67.737,67.505,102800,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":510,"percent_change":1263,"volume":1510,"transactions":9,"vwap":1509},"2026-01-26",67.040001,67.45,67.36,98600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1424,"change":258,"percent_change":258,"volume":1516,"transactions":9,"vwap":1424},"2026-01-23",66.85,67.064003,66.75,357000,{"date":1518,"open":1363,"high":1519,"low":1388,"close":1424,"change":1520,"percent_change":1521,"volume":1084,"transactions":9,"vwap":1424},"2026-01-22",67.080002,0.39,0.59,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1430,"change":66,"percent_change":1132,"volume":1526,"transactions":9,"vwap":1430},"2026-01-21",65.84,66.825,37200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1181,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1181},"2026-01-20",65.99,66.215,65.57,-1.322,-1.98,26600,{"date":1536,"open":1537,"high":1362,"low":1538,"close":1538,"change":1539,"percent_change":536,"volume":1540,"transactions":9,"vwap":1538},"2026-01-16",67.029999,66.922,-0.058,7600,{"date":1542,"open":1543,"high":1544,"low":1415,"close":1415,"change":1545,"percent_change":276,"volume":763,"transactions":9,"vwap":1415},"2026-01-15",67.195,67.259,0.1,{"date":1547,"open":1470,"high":1548,"low":1549,"close":1548,"change":452,"percent_change":928,"volume":1550,"transactions":9,"vwap":1548},"2026-01-14",66.88,66.45,19400,{"date":1552,"open":1153,"high":1553,"low":1424,"close":1554,"change":366,"percent_change":754,"volume":921,"transactions":9,"vwap":1554},"2026-01-13",67.29,67.11,{"date":1556,"open":1557,"high":1553,"low":1557,"close":1153,"change":1558,"percent_change":501,"volume":1559,"transactions":9,"vwap":1153},"2026-01-12",66.93,-0.038,29700,{"date":1561,"open":1375,"high":1562,"low":1375,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-09",67.37,67.278,0.338,0.5,47100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":682,"volume":1574,"transactions":9,"vwap":1572},"2026-01-08",66.91,66.979,66.822,66.94,-0.034,56200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":200,"volume":1013,"transactions":9,"vwap":1580},"2026-01-07",67.236,67.32,66.97,66.974,-0.104,{"date":1583,"open":1584,"high":1471,"low":1585,"close":1586,"change":1587,"percent_change":671,"volume":1588,"transactions":9,"vwap":1586},"2026-01-06",66.77,66.758,67.078003,0.398,21600,{"date":1590,"open":1591,"high":1513,"low":1592,"close":1461,"change":771,"percent_change":948,"volume":1593,"transactions":9,"vwap":1461},"2026-01-05",66.67,66.65,38700,{"date":1595,"open":1406,"high":1461,"low":1596,"close":1597,"change":1598,"percent_change":459,"volume":1599,"transactions":9,"vwap":1597},"2026-01-02",66.11,66.39,0.24,28300,{"date":1601,"open":1461,"high":1461,"low":1602,"close":1602,"change":807,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-31",66.15,-0.66,5400,{"date":1606,"open":1607,"high":1515,"low":1608,"close":1608,"change":643,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-30",66.62,66.59,-0.11,10000,{"date":1612,"open":1395,"high":1388,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-29",66.47,66.66,-0.183,-0.27,48500,{"date":1619,"open":1513,"high":1572,"low":1404,"close":1620,"change":1621,"percent_change":1140,"volume":953,"transactions":9,"vwap":1620},"2025-12-26",66.843,0.063,{"date":1623,"open":1624,"high":1412,"low":1624,"close":1412,"change":258,"percent_change":258,"volume":1625,"transactions":9,"vwap":1412},"2025-12-25",66.56,13682,{"date":1627,"open":1624,"high":1513,"low":1624,"close":1412,"change":1628,"percent_change":142,"volume":1629,"transactions":9,"vwap":1412},"2025-12-24",0.215,13700,{"date":1631,"open":1602,"high":1632,"low":1602,"close":1633,"change":1634,"percent_change":460,"volume":1307,"transactions":9,"vwap":1633},"2025-12-23",66.567,66.565,0.315,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":443,"percent_change":902,"volume":1640,"transactions":9,"vwap":1638},"2025-12-22",66.16,66.25,66.029999,110200,{"date":1642,"open":1181,"high":1643,"low":1181,"close":1418,"change":1644,"percent_change":375,"volume":1645,"transactions":9,"vwap":1418},"2025-12-19",66,0.523,24200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1024,"percent_change":1047,"volume":1652,"transactions":9,"vwap":1651},"2025-12-18",65.46,65.8,65.29,65.447,422400,{"date":1654,"open":1316,"high":1316,"low":1655,"close":1656,"change":1657,"percent_change":612,"volume":1441,"transactions":9,"vwap":1656},"2025-12-17",64.95,64.96,-0.713,{"date":1659,"open":1649,"high":1649,"low":1660,"close":1661,"change":754,"percent_change":218,"volume":1662,"transactions":9,"vwap":1661},"2025-12-16",65.309,65.673,29300,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":643,"volume":1669,"transactions":9,"vwap":1667},"2025-12-15",66.24,65.735,65.863,-0.047,14300,{"date":1671,"open":1549,"high":1549,"low":1672,"close":1673,"change":1674,"percent_change":346,"volume":887,"transactions":9,"vwap":1673},"2025-12-12",65.75,65.91,-0.477,{"date":1676,"open":1177,"high":1677,"low":1168,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-11",66.41,66.387,0.206,0.31,18300,{"date":1683,"open":1649,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":738,"volume":1688,"transactions":9,"vwap":1686},"2025-12-10",66.27,65.71,66.181,0.271,24500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1673,"change":968,"percent_change":501,"volume":1426,"transactions":9,"vwap":1673},"2025-12-09",65.95,66.07,65.87,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1691,"change":1698,"percent_change":1170,"volume":1699,"transactions":9,"vwap":1691},"2025-12-08",66.21,65.815,-0.213,23800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-05",66.19,66.36,66.089996,66.163,0.153,0.23,31500,{"date":1710,"open":1665,"high":1665,"low":1352,"close":1711,"change":894,"percent_change":107,"volume":1712,"transactions":9,"vwap":1711},"2025-12-04",66.010002,26800,{"date":1714,"open":1715,"high":1341,"low":1715,"close":1418,"change":478,"percent_change":1207,"volume":949,"transactions":9,"vwap":1418},"2025-12-03",65.73,{"date":1717,"open":1649,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":190,"volume":1722,"transactions":9,"vwap":1720},"2025-12-02",65.937,65.697,65.86,0.22,14900,{"date":1724,"open":1290,"high":1693,"low":1290,"close":1158,"change":661,"percent_change":755,"volume":1725,"transactions":9,"vwap":1158},"2025-12-01",39400,{"date":1727,"open":1182,"high":1728,"low":1729,"close":1728,"change":277,"percent_change":901,"volume":1730,"transactions":9,"vwap":1728},"2025-11-28",65.81,65.65,25300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":444,"percent_change":739,"volume":1737,"transactions":9,"vwap":1736},"2025-11-26",65.52,65.82,65.4,65.61,34700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":671,"percent_change":1099,"volume":814,"transactions":9,"vwap":1743},"2025-11-25",64.6,65.315,64.46,65.24,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1047,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-24",64.24,64.75,64.165,64.64,1.17,47200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":590,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-21",63.42,64.41,63.302,63.89,1.25,12300,{"date":1761,"open":1762,"high":1763,"low":1252,"close":1252,"change":1764,"percent_change":1765,"volume":1737,"transactions":9,"vwap":1252},"2025-11-20",64.98,65.19,-0.918,-1.43,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":142,"volume":1773,"transactions":9,"vwap":1771},"2025-11-19",63.85,64.52,63.743,64.017998,0.204,30200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-18",63.95,64.164,63.33,63.814,-0.416,-0.65,24100,{"date":1784,"open":1785,"high":1291,"low":1786,"close":1787,"change":1781,"percent_change":1431,"volume":1782,"transactions":9,"vwap":1787},"2025-11-17",64.73,64.046997,64.23,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":894,"percent_change":107,"volume":1794,"transactions":9,"vwap":1793},"2025-11-14",64.26,65.174,64.096001,64.88,33400,{"date":1796,"open":1160,"high":1160,"low":1797,"close":1798,"change":1269,"percent_change":1285,"volume":1799,"transactions":9,"vwap":1798},"2025-11-13",64.759,64.84,5200,{"date":1801,"open":1802,"high":1802,"low":1733,"close":1803,"change":478,"percent_change":1207,"volume":1804,"transactions":9,"vwap":1803},"2025-11-12",65.85,65.74,26200,{"date":1806,"open":1743,"high":1807,"low":1743,"close":1808,"change":1207,"percent_change":623,"volume":1809,"transactions":9,"vwap":1808},"2025-11-11",65.72,65.63,12200,{"date":1811,"open":1812,"high":1176,"low":1813,"close":1648,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1648},"2025-11-10",64.92,64.79,1.09,1.69,77300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":894,"percent_change":107,"volume":1822,"transactions":9,"vwap":1820},"2025-11-07",64.059998,64.37,63.56,52800,{"date":1824,"open":1302,"high":1302,"low":1787,"close":1825,"change":1826,"percent_change":1357,"volume":1827,"transactions":9,"vwap":1825},"2025-11-06",64.33,-0.57,272200,{"date":1829,"open":1298,"high":1830,"low":1747,"close":1302,"change":1140,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1302},"2025-11-05",65.35,0.14,99900,{"date":1834,"open":1813,"high":1835,"low":1836,"close":1837,"change":354,"percent_change":994,"volume":1838,"transactions":9,"vwap":1837},"2025-11-04",65.11,64.69,64.81,102400,{"date":1840,"open":1158,"high":1158,"low":1841,"close":1290,"change":1842,"percent_change":560,"volume":1843,"transactions":9,"vwap":1290},"2025-11-03",65.084999,0.05,106100,{"date":1845,"open":1168,"high":1168,"low":1846,"close":1847,"change":201,"percent_change":928,"volume":1848,"transactions":9,"vwap":1847},"2025-10-31",65.167,65.36,62800,{"date":1850,"open":1734,"high":1711,"low":1174,"close":1851,"change":1852,"percent_change":1853,"volume":1397,"transactions":9,"vwap":1851},"2025-10-30",65.58,-0.48,-0.73,{"date":1855,"open":1355,"high":1159,"low":1167,"close":1856,"change":941,"percent_change":1842,"volume":1857,"transactions":9,"vwap":1856},"2025-10-29",66.059998,120400,{"date":1859,"open":1343,"high":1166,"low":1317,"close":1639,"change":122,"percent_change":147,"volume":1860,"transactions":9,"vwap":1639},"2025-10-28",49400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1352,"change":937,"percent_change":1132,"volume":1866,"transactions":9,"vwap":1352},"2025-10-27",65.48,65.795,65.44,92600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1282,"change":23,"percent_change":66,"volume":1872,"transactions":9,"vwap":1282},"2025-10-24",64.86,65.040001,64.8,65300,{"date":1874,"open":1305,"high":1875,"low":1876,"close":1877,"change":1598,"percent_change":444,"volume":1458,"transactions":9,"vwap":1877},"2025-10-23",64.455,64.11,64.31,{"date":1879,"open":1880,"high":1880,"low":1195,"close":1881,"change":434,"percent_change":298,"volume":1534,"transactions":9,"vwap":1881},"2025-10-22",64.45,64.07,{"date":1883,"open":1825,"high":1884,"low":1885,"close":1877,"change":112,"percent_change":710,"volume":1886,"transactions":9,"vwap":1877},"2025-10-21",64.42,64.19,61200,{"date":1888,"open":1889,"high":1755,"low":1889,"close":1890,"change":287,"percent_change":1891,"volume":949,"transactions":9,"vwap":1890},"2025-10-20",63.88,64.32,1.2,{"date":1893,"open":1894,"high":1195,"low":1894,"close":1821,"change":460,"percent_change":287,"volume":1895,"transactions":9,"vwap":1821},"2025-10-17",63.0099983,45300,{"date":1897,"open":1195,"high":1898,"low":1899,"close":1218,"change":762,"percent_change":920,"volume":1900,"transactions":9,"vwap":1218},"2025-10-16",63.78,62.79,85700,{"date":1902,"open":1206,"high":1267,"low":1903,"close":1904,"change":1905,"percent_change":384,"volume":1906,"transactions":9,"vwap":1904},"2025-10-15",62.94,63.51,0.325,71100,{"date":1908,"open":1909,"high":1210,"low":1910,"close":1911,"change":1912,"percent_change":894,"volume":1913,"transactions":9,"vwap":1911},"2025-10-14",62.68,62.41,63.185,0.025,57900,{"date":1915,"open":1252,"high":1253,"low":1916,"close":1917,"change":159,"percent_change":59,"volume":1918,"transactions":9,"vwap":1917},"2025-10-13",62.9,63.16,54600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-10",64.195,64.28,62.39,62.42,-1.61,-2.51,77800,{"date":1929,"open":1820,"high":1884,"low":1245,"close":1930,"change":1169,"percent_change":701,"volume":1931,"transactions":9,"vwap":1930},"2025-10-09",64.029999,41400,{"date":1933,"open":1934,"high":1890,"low":1277,"close":1746,"change":901,"percent_change":510,"volume":1935,"transactions":9,"vwap":1746},"2025-10-08",64.080002,44200,{"date":1937,"open":1820,"high":1820,"low":1258,"close":1211,"change":928,"percent_change":1106,"volume":1938,"transactions":9,"vwap":1211},"2025-10-07",71900,{"date":1940,"open":1275,"high":1941,"low":1930,"close":1922,"change":443,"percent_change":948,"volume":1942,"transactions":9,"vwap":1922},"2025-10-06",64.3,106600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1277,"change":107,"percent_change":1140,"volume":1948,"transactions":9,"vwap":1277},"2025-10-03",63.97,64.305,63.96,119900,{"date":1950,"open":1245,"high":1189,"low":1951,"close":1211,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1211},"2025-10-02",63.66,0.12,0.19,80500,{"date":1956,"open":1957,"high":1757,"low":1958,"close":1188,"change":1707,"percent_change":459,"volume":1959,"transactions":9,"vwap":1188},"2025-10-01",63.35,63.315,38100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1212,"change":1965,"percent_change":1046,"volume":1966,"transactions":9,"vwap":1212},"2025-09-30",63.21,63.61,63.15,0.33,81300,{"date":1968,"open":1253,"high":1969,"low":1970,"close":1971,"change":1292,"percent_change":771,"volume":1972,"transactions":9,"vwap":1971},"2025-09-29",63.445,63.12,63.26,77100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1218,"change":1978,"percent_change":510,"volume":1730,"transactions":9,"vwap":1218},"2025-09-26",62.92,63.09,62.78,0.293,{"date":1980,"open":1981,"high":1203,"low":1982,"close":1983,"change":1984,"percent_change":218,"volume":1985,"transactions":9,"vwap":1983},"2025-09-25",62.71,62.43,62.787,-0.185,58900,{"date":1987,"open":1236,"high":1236,"low":1988,"close":1989,"change":1990,"percent_change":1408,"volume":1645,"transactions":9,"vwap":1989},"2025-09-24",62.85,62.972,-0.268,{"date":1992,"open":1821,"high":1993,"low":1964,"close":1994,"change":219,"percent_change":808,"volume":1995,"transactions":9,"vwap":1994},"2025-09-23",63.63,63.24,456200,{"date":1997,"open":1218,"high":1993,"low":1998,"close":1993,"change":901,"percent_change":510,"volume":1999,"transactions":9,"vwap":1993},"2025-09-22",63.060001,71800,{"date":2001,"open":2002,"high":1236,"low":1894,"close":1778,"change":1634,"percent_change":1565,"volume":2003,"transactions":9,"vwap":1778},"2025-09-19",63.27,44100,{"date":2005,"open":1903,"high":1235,"low":1203,"close":2006,"change":2007,"percent_change":159,"volume":2008,"transactions":9,"vwap":2006},"2025-09-18",63.014999,0.46,40800,{"date":2010,"open":2011,"high":1977,"low":2012,"close":2013,"change":2014,"percent_change":209,"volume":2015,"transactions":9,"vwap":2013},"2025-09-17",62.63,62.2,62.555,-0.075,55800,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2011,"change":2020,"percent_change":633,"volume":1171,"transactions":9,"vwap":2011},"2025-09-16",62.81,62.59,-0.128,{"date":2022,"open":2023,"high":2024,"low":2019,"close":2025,"change":2026,"percent_change":948,"volume":2027,"transactions":9,"vwap":2025},"2025-09-15",62.62,62.76,62.758,0.278,161700,{"date":2029,"open":2030,"high":2031,"low":1923,"close":2032,"change":107,"percent_change":1545,"volume":2033,"transactions":9,"vwap":2032},"2025-09-12",62.46,62.61,62.48,52100,{"date":2035,"open":2036,"high":2032,"low":2036,"close":1924,"change":511,"percent_change":45,"volume":2037,"transactions":9,"vwap":1924},"2025-09-11",62.0099983,21900,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":643,"percent_change":1609,"volume":1751,"transactions":9,"vwap":2042},"2025-09-10",62.09,61.66,61.8,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1721,"percent_change":459,"volume":2049,"transactions":9,"vwap":2048},"2025-09-09",61.7,61.89,61.61,61.87,41300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2052,"change":1545,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2052},"2025-09-08",61.65,61.77,61.565,0.16,60100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":762,"percent_change":652,"volume":2063,"transactions":9,"vwap":2062},"2025-09-05",61.9,62,61.27,61.55,38800,{"date":2065,"open":2066,"high":2067,"low":1230,"close":2067,"change":22,"percent_change":1263,"volume":2068,"transactions":9,"vwap":2067},"2025-09-04",61.57,61.98,42200,{"date":2070,"open":2071,"high":2062,"low":2072,"close":2062,"change":510,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2062},"2025-09-03",61.43,61.28,0.77,66800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1408,"percent_change":920,"volume":2081,"transactions":9,"vwap":2080},"2025-09-02",60.85,61.09,60.53,61.080002,63100,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":414,"volume":2088,"transactions":9,"vwap":2086},"2025-08-29",61.68,61.38,61.5,-0.382,60900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":901,"volume":2096,"transactions":9,"vwap":2094},"2025-08-28",61.74,61.91,61.54,61.882,0.187,71400,{"date":2098,"open":2099,"high":2091,"low":2099,"close":2100,"change":2101,"percent_change":1598,"volume":2102,"transactions":9,"vwap":2100},"2025-08-27",61.47,61.695,0.145,23300,{"date":2104,"open":2105,"high":2062,"low":2106,"close":2062,"change":122,"percent_change":738,"volume":2107,"transactions":9,"vwap":2062},"2025-08-26",61.32,61.2,122200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":434,"percent_change":219,"volume":2113,"transactions":9,"vwap":2112},"2025-08-25",61.44,61.59,61.3,90400,{"date":2115,"open":2116,"high":2041,"low":2116,"close":2093,"change":66,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2093},"2025-08-22",60.79,1.48,94300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1055,"percent_change":308,"volume":2125,"transactions":9,"vwap":2124},"2025-08-21",60.74,60.84,60.49,60.64,78400,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1425,"percent_change":1055,"volume":2131,"transactions":9,"vwap":2130},"2025-08-20",61.02,60.435,60.89,51400,{"date":2133,"open":2134,"high":2110,"low":2135,"close":2136,"change":1055,"percent_change":308,"volume":2137,"transactions":9,"vwap":2136},"2025-08-19",61.31,60.95,61.040001,71000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":501,"percent_change":365,"volume":2144,"transactions":9,"vwap":2143},"2025-08-18",61.35,61.415,61.22,61.29,121600,{"date":2146,"open":2147,"high":2147,"low":2112,"close":2140,"change":1609,"percent_change":433,"volume":1617,"transactions":9,"vwap":2140},"2025-08-15",61.64,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":710,"percent_change":711,"volume":2153,"transactions":9,"vwap":2152},"2025-08-14",61.26,61.555,61.46,198200,{"date":2155,"open":2156,"high":2157,"low":2143,"close":2158,"change":1207,"percent_change":443,"volume":2159,"transactions":9,"vwap":2158},"2025-08-13",61.506,61.52,61.48,142300,{"date":2161,"open":2162,"high":2134,"low":2163,"close":2134,"change":228,"percent_change":59,"volume":2164,"transactions":9,"vwap":2134},"2025-08-12",60.81,60.75,146500,{"date":2166,"open":2167,"high":2130,"low":2168,"close":2169,"change":1425,"percent_change":1055,"volume":2170,"transactions":9,"vwap":2169},"2025-08-11",60.73,60.5,60.59,87300,{"date":2172,"open":2173,"high":2162,"low":2174,"close":2121,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2121},"2025-08-08",60.34,60.33,0.64,1.06,126400,{"date":2179,"open":2168,"high":2079,"low":2180,"close":2181,"change":502,"percent_change":366,"volume":2182,"transactions":9,"vwap":2181},"2025-08-07",59.86,60.099998,105800,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2026,"percent_change":2007,"volume":2189,"transactions":9,"vwap":2188},"2025-08-06",59.94,60.28,59.85,60.18,83600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-05",60.26,60.29,59.81,59.902,-0.308,-0.51,117800,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-04",59.56,60.24,60.21,0.97,1.64,61300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":847,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-01",59.73,59.77,58.99,59.24,-1.47,145100,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":710,"volume":2221,"transactions":9,"vwap":2219},"2025-07-31",60.9,60.040001,60.125,-0.015,26500,{"date":2223,"open":2224,"high":2123,"low":2225,"close":2226,"change":2227,"percent_change":434,"volume":1534,"transactions":9,"vwap":2226},"2025-07-30",60.42,59.92,60.14,-0.147,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1170,"volume":2235,"transactions":9,"vwap":2233},"2025-07-29",60.57,60.6,60.25,60.287,-0.193,34600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":501,"volume":1985,"transactions":9,"vwap":2241},"2025-07-28",60.56,60.58,60.35,60.48,-0.035,{"date":2244,"open":2224,"high":2169,"low":2240,"close":2245,"change":2246,"percent_change":444,"volume":2247,"transactions":9,"vwap":2245},"2025-07-25",60.515,0.225,65000,{"date":2249,"open":2174,"high":2123,"low":2250,"close":2193,"change":1207,"percent_change":443,"volume":2251,"transactions":9,"vwap":2193},"2025-07-24",60.285,52500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":52,"percent_change":1113,"volume":1843,"transactions":9,"vwap":2255},"2025-07-23",59.91,60.12,59.72,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1831,"percent_change":1598,"volume":2263,"transactions":9,"vwap":2262},"2025-07-22",59.6,59.67,59.36,59.63,64700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1140,"percent_change":276,"volume":2270,"transactions":9,"vwap":2269},"2025-07-21",59.52,59.8,59.46,59.49,53700,{"date":2272,"open":2256,"high":2256,"low":2273,"close":2274,"change":536,"percent_change":1425,"volume":2275,"transactions":9,"vwap":2274},"2025-07-18",59.34,59.4,59600,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2269,"change":1364,"percent_change":2007,"volume":2280,"transactions":9,"vwap":2269},"2025-07-17",59.21,59.55,84700,{"date":2282,"open":2283,"high":2212,"low":2284,"close":2285,"change":277,"percent_change":190,"volume":2286,"transactions":9,"vwap":2285},"2025-07-16",59.19,58.66,59.22,34000,{"date":2288,"open":2279,"high":2289,"low":2290,"close":2290,"change":201,"percent_change":298,"volume":2291,"transactions":9,"vwap":2290},"2025-07-15",59.62,59.02,96900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2212,"change":1842,"percent_change":560,"volume":2270,"transactions":9,"vwap":2212},"2025-07-14",59.15,59.28,58.96,{"date":2298,"open":2299,"high":2273,"low":2300,"close":2283,"change":1169,"percent_change":1255,"volume":2301,"transactions":9,"vwap":2283},"2025-07-11",59.12,59.0099983,128300,{"date":2303,"open":2295,"high":2304,"low":2305,"close":2274,"change":2306,"percent_change":443,"volume":2307,"transactions":9,"vwap":2274},"2025-07-10",59.51,59.17,0.168,43100,{"date":2309,"open":2310,"high":2311,"low":2300,"close":2312,"change":2313,"percent_change":227,"volume":2314,"transactions":9,"vwap":2312},"2025-07-09",59.080002,59.31,59.232,0.312,45800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2317,"change":1952,"percent_change":277,"volume":2320,"transactions":9,"vwap":2317},"2025-07-08",58.92,59.040001,58.8,156100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2319,"change":413,"percent_change":484,"volume":2326,"transactions":9,"vwap":2319},"2025-07-07",59.11,59.18,58.575,166000,{"date":2328,"open":2211,"high":2273,"low":2211,"close":2329,"change":510,"percent_change":375,"volume":2330,"transactions":9,"vwap":2329},"2025-07-03",59.27,69200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2319,"change":2336,"percent_change":738,"volume":2337,"transactions":9,"vwap":2319},"2025-07-02",58.52,58.85,58.42,0.239,136500,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-01",58.37,58.68,58.561,0.011,0.02,69500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":459,"percent_change":511,"volume":2352,"transactions":9,"vwap":2351},"2025-06-30",58.41,58.59,58.245,58.55,98700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":152,"percent_change":1484,"volume":2359,"transactions":9,"vwap":2358},"2025-06-27",57.97,58.32,57.84,58.19,104700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2357,"change":142,"percent_change":1401,"volume":2365,"transactions":9,"vwap":2357},"2025-06-26",57.71,57.917,57.64,52900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1721,"percent_change":147,"volume":2372,"transactions":9,"vwap":2371},"2025-06-25",57.4,57.554,57.35,57.52,76400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":520,"percent_change":1891,"volume":1645,"transactions":9,"vwap":2378},"2025-06-24",57.02,57.32,56.97,57.3,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1364,"percent_change":460,"volume":2385,"transactions":9,"vwap":2384},"2025-06-23",56.2,56.659,55.955,56.62,21300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":366,"percent_change":452,"volume":2392,"transactions":9,"vwap":2391},"2025-06-20",56.75,56.85,56.31,56.35,31100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":643,"percent_change":209,"volume":2399,"transactions":9,"vwap":2398},"2025-06-18",56.61,56.8,56.425,56.48,21100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":219,"percent_change":920,"volume":2406,"transactions":9,"vwap":2405},"2025-06-17",56.76,56.86,56.502,56.55,16500,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":23,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-16",56.73,57.13,56.94,1.03,39000,{"date":2415,"open":2416,"high":2417,"low":2390,"close":2418,"change":355,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-13",56.66,56.84,56.36,-1.4,41700,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2246,"percent_change":127,"volume":2425,"transactions":9,"vwap":2424},"2025-06-12",56.81,57.16,53000,{"date":2427,"open":2428,"high":2378,"low":2423,"close":2429,"change":2430,"percent_change":1446,"volume":2431,"transactions":9,"vwap":2429},"2025-06-11",57.28,56.935,-0.215,59100,{"date":2433,"open":2403,"high":2434,"low":2403,"close":2435,"change":190,"percent_change":671,"volume":2436,"transactions":9,"vwap":2435},"2025-06-10",57.171,57.15,35400,{"date":2438,"open":2411,"high":2439,"low":2440,"close":2423,"change":968,"percent_change":643,"volume":2441,"transactions":9,"vwap":2423},"2025-06-09",57.0099983,56.79,42700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2389,"change":520,"percent_change":1038,"volume":2447,"transactions":9,"vwap":2389},"2025-06-06",56.7,56.91,56.59,87600,{"date":2449,"open":2398,"high":2446,"low":2450,"close":2451,"change":365,"percent_change":433,"volume":2452,"transactions":9,"vwap":2451},"2025-06-05",56,56.17,77600,{"date":2454,"open":2390,"high":2455,"low":2456,"close":37,"change":560,"percent_change":1831,"volume":2457,"transactions":9,"vwap":37},"2025-06-04",56.44,56.25,175400,{"date":2459,"open":2460,"high":2456,"low":2461,"close":2462,"change":152,"percent_change":973,"volume":1490,"transactions":9,"vwap":2462},"2025-06-03",55.84,55.785,56.19,{"date":2464,"open":2465,"high":2460,"low":2466,"close":2460,"change":770,"percent_change":147,"volume":2467,"transactions":9,"vwap":2460},"2025-06-02",55.44,55.2,168900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":711,"volume":2475,"transactions":9,"vwap":2473},"2025-05-30",55.54,55.72,55.084999,55.63,-0.017,33900,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":459,"volume":1091,"transactions":9,"vwap":2480},"2025-05-29",56.0099983,55.32,55.647,0.197,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":452,"percent_change":308,"volume":1809,"transactions":9,"vwap":2486},"2025-05-28",55.77,55.37,55.45,{"date":2488,"open":2489,"high":2471,"low":2490,"close":2491,"change":376,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-27",55.22,55.142,55.68,1.96,81000,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-23",54.32,54.82,54.61,-0.446,-0.81,77700,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":968,"volume":2508,"transactions":9,"vwap":2506},"2025-05-22",54.96,55.4,55.056,-0.024,1200600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":248,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-21",55.59,55.94,55.060001,55.080002,-1.59,21000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":755,"percent_change":1120,"volume":2523,"transactions":9,"vwap":2522},"2025-05-20",56.049999,56.13,55.7,55.97,28000,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":107,"percent_change":478,"volume":1171,"transactions":9,"vwap":2528},"2025-05-19",55.62,56.29,56.23,{"date":2530,"open":2531,"high":2462,"low":2532,"close":2451,"change":1520,"percent_change":1263,"volume":1588,"transactions":9,"vwap":2451},"2025-05-16",55.91,55.71,{"date":2534,"open":2535,"high":2536,"low":2479,"close":2537,"change":1707,"percent_change":738,"volume":2538,"transactions":9,"vwap":2537},"2025-05-15",55.41,55.865,55.78,12000,{"date":2540,"open":2541,"high":2491,"low":2542,"close":2543,"change":560,"percent_change":1831,"volume":1391,"transactions":9,"vwap":2543},"2025-05-14",55.58,55.5,55.55,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":190,"percent_change":511,"volume":2550,"transactions":9,"vwap":2549},"2025-05-13",55.24,55.636,55.11,55.47,269000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-12",54.99,55.17,54.69,55.13,1.77,3.32,33600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":209,"percent_change":201,"volume":1018,"transactions":9,"vwap":2565},"2025-05-09",53.61,53.65,53.27,53.36,{"date":2567,"open":2562,"high":2568,"low":2569,"close":2570,"change":1598,"percent_change":792,"volume":2571,"transactions":9,"vwap":2570},"2025-05-08",54,53.24,53.48,41900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2569,"change":1440,"percent_change":1598,"volume":2577,"transactions":9,"vwap":2569},"2025-05-07",53.23,53.39,52.75,32500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2580,"change":319,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2580},"2025-05-06",53.11,53.348,53.02,-0.75,39600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":434,"percent_change":702,"volume":1599,"transactions":9,"vwap":2590},"2025-05-05",53.37,53.825,53.29,53.51,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":38,"percent_change":1456,"volume":2597,"transactions":9,"vwap":2596},"2025-05-02",53.52,53.83,53.4,53.75,6010300,{"date":2599,"open":2574,"high":2600,"low":2601,"close":2582,"change":127,"percent_change":287,"volume":2602,"transactions":9,"vwap":2582},"2025-05-01",53.56,52.97,16300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1545,"percent_change":1953,"volume":2609,"transactions":9,"vwap":2608},"2025-04-30",51.93,52.67,51.49,52.62,3123900,{"date":2611,"open":2612,"high":2608,"low":2612,"close":2613,"change":623,"percent_change":1565,"volume":2614,"transactions":9,"vwap":2613},"2025-04-29",52.060001,52.52,44400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":112,"percent_change":710,"volume":2621,"transactions":9,"vwap":2620},"2025-04-28",52.33,52.48,51.73,52.26,22900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1520,"percent_change":1047,"volume":1794,"transactions":9,"vwap":2627},"2025-04-25",51.83,52.28,51.61,52.27,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":937,"percent_change":1219,"volume":2634,"transactions":9,"vwap":2633},"2025-04-24",51.049999,51.91,50.92,51.88,60500,{"date":180,"open":2636,"high":2631,"low":176,"close":2637,"change":1408,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},51.41,50.99,-0.82,107500]