[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNCL":3,"homepage-market-summary":30,"stock-historical-FNCL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNCL","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},"Fidelity MSCI Financials Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6329,1.24,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},75.94,76.09,76.27,75.625,75.87,0.07,0.09,179382.255327,83.35,67.76,124255.962570404,52.5,3254,{"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},64.35,117416,42856790.642601,15.71,"2025-04-22",[182,185,195,204,215,226,236,247,257,267,278,289,299,309,319,329,340,351,362,371,382,390,399,410,420,429,440,448,459,468,478,488,498,509,518,529,539,549,556,564,573,579,588,598,607,616,627,638,648,658,668,678,688,696,704,713,722,731,741,752,758,765,773,781,788,795,803,812,820,827,833,840,846,854,860,867,874,882,890,898,906,913,921,927,935,943,951,958,964,972,981,988,994,1001,1009,1017,1025,1030,1037,1045,1051,1056,1063,1071,1078,1084,1088,1094,1099,1107,1113,1120,1126,1133,1139,1146,1151,1159,1164,1170,1175,1183,1189,1193,1200,1208,1216,1222,1230,1239,1247,1254,1262,1269,1276,1282,1289,1295,1302,1308,1313,1318,1327,1336,1343,1350,1358,1364,1370,1377,1383,1388,1394,1400,1407,1415,1421,1426,1432,1438,1443,1451,1459,1466,1473,1481,1488,1493,1497,1503,1507,1513,1519,1525,1529,1535,1540,1547,1553,1557,1563,1568,1575,1584,1589,1593,1599,1605,1612,1618,1625,1630,1636,1642,1648,1653,1660,1664,1669,1673,1677,1684,1689,1695,1700,1704,1708,1714,1718,1723,1729,1735,1741,1746,1751,1756,1764,1768,1774,1780,1787,1793,1801,1804,1811,1817,1821,1826,1832,1836,1841,1845,1849,1856,1862,1870,1875,1877,1879,1884,1887,1892,1899,1903,1908,1913,1919,1923,1927,1931,1936,1940,1944,1949,1953,1958,1961,1965,1970,1976,1979,1984,1990,1993,1997,2002,2006,2011,2015,2021,2025,2031,2038,2042,2047,2051,2054,2057,2059,2063,2068,2073,2076,2080,2084,2087,2090,2094,2098,2103,2107,2113,2117,2120,2124,2132,2136,2142,2147,2150,2155,2158,2161,2164,2168,2171,2175,2178,2182,2186,2188,2192,2194,2196,2199,2204,2207,2210,2214,2217,2222,2228,2234,2243,2249,2255,2261,2265,2270,2277,2284,2289,2292,2298,2303,2309,2313,2319,2324,2328,2332,2336,2339,2344,2350,2354,2358,2364,2369,2373,2378,2384,2389,2394,2398,2405,2412,2419,2426,2432,2439,2446,2453,2459,2464],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1695,75.952,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",75.49,75.98,74.8901,0.15,0.2,170955.634695,1903,75.5445,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",76.59,75.72,-0.86,-1.12,765892.971751,1833,75.9897,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",76.91,77.05,76.18,76.58,-0.26,-0.34,86308.479063,1138,76.5678,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",77.47,77.56,76.81,76.84,-0.89,-1.14,134640.892217,1470,77.0314,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":52,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",77.52,77.86,77.0501,77.73,0.63,208903.399847,1702,77.6653,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",77.42,77.695,76.93,77.24,-0.08,-0.1,149483.944705,1697,77.2635,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",77.49,78.135,77.32,-0.5,-0.64,120515.77535,1391,77.6405,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",79.58,77.5,77.82,-1.53,-1.93,207170.257229,2202,78.0474,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",79.59,79.735,79.14,79.35,0.24,0.3,109661.176511,1401,79.3996,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",78.86,79.175,78.54,79.11,-0.3,-0.38,136916.739989,1272,79.0417,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",80.05,79.01,79.41,-0.05,-0.06,83162.23088,1077,79.442,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",80.79,78.71,79.46,-1.32,-1.63,146754.485959,1987,79.891,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",81.03,80.27,80.78,-0.33,-0.41,476925.077204,1455,80.4654,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":210,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",81.49,81.79,80.765,81.11,-0.32,123450.352193,1557,81.1973,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",81.6,81.72,80.9942,81.37,0.485,0.6,157892.94222,1264,81.3494,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",81,81.0857,80.65,80.885,-0.255,-0.31,93324.411629,1237,80.827,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",81.33,81.535,80.75,81.14,-0.46,-0.56,103441.559462,1381,81.2617,{"date":363,"open":364,"high":365,"low":366,"close":331,"change":222,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",82.22,82.27,81.51,-1.38,90864.966852,1496,81.8887,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",82.62,82.96,82.51,82.74,-0.59,-0.71,115333.253756,1561,82.7181,{"date":383,"open":375,"high":25,"low":375,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",83.33,1.33,1.62,112719.137981,1366,83.1196,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":38,"percent_change":66,"volume":396,"transactions":397,"vwap":398},"2026-09-02",81.53,82.785,81.52,82,73930.741563,1098,82.1107,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",81.97,82.25,81.18,81.27,-0.79,-0.96,84266.56105,1266,81.5285,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",82.42,82.05,82.06,-0.57,-0.69,101307.170395,1537,82.1673,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":191,"percent_change":273,"volume":426,"transactions":427,"vwap":428},"2026-08-28",82.57,83.14,82.545,82.63,77548.76926,1079,82.7629,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",82.39,82.82,82.16,82.43,-0.39,-0.47,77188.704553,1055,82.4505,{"date":441,"open":442,"high":443,"low":376,"close":432,"change":243,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",82.89,83.03,-0.12,339434.2929,1216,82.8603,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",82.8,82.99,82.35,82.92,0.12,0.14,54209.441456,1060,82.7665,{"date":460,"open":461,"high":462,"low":461,"close":450,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",82.15,83.13,0.87,1.06,77038.377432,1052,82.776,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",81.62,82.085,81.93,0.76,0.94,43048.831755,1029,81.8596,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":476,"vwap":487},"2026-08-20",81.84,81.9795,81.075,81.17,-0.74,-0.9,66514.442417,81.5644,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":252,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",82.58,82.8698,81.83,81.91,-0.61,80191.133631,1335,82.3272,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",82.28,82.6725,82.1881,82.41,0.19,0.23,72659.430376,1114,82.4723,{"date":510,"open":450,"high":511,"low":512,"close":364,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",83.08,82.17,-0.82,-0.99,98481.732638,1548,82.6195,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",83.01,83.1501,82.93,83.04,-0.03,-0.04,84463.591839,1250,83.043,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":159,"volume":536,"transactions":537,"vwap":538},"2026-08-13",82.91,83.16,82.37,83.07,0.61,75758.161327,1159,82.8269,{"date":540,"open":541,"high":542,"low":461,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",82.33,82.635,82.46,0.18,0.22,107656.081274,1165,82.4284,{"date":550,"open":364,"high":425,"low":551,"close":500,"change":552,"percent_change":454,"volume":553,"transactions":554,"vwap":555},"2026-08-11",82.215,0.1,59826.186586,1268,82.445,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":190,"percent_change":544,"volume":561,"transactions":562,"vwap":563},"2026-08-10",81.87,82.45,82.18,79886.285948,1389,82.1411,{"date":565,"open":402,"high":566,"low":567,"close":568,"change":569,"percent_change":284,"volume":570,"transactions":571,"vwap":572},"2026-08-07",82.26,81.81,82.03,-0.25,66957.965593,1185,82.062,{"date":574,"open":443,"high":443,"low":575,"close":500,"change":435,"percent_change":436,"volume":576,"transactions":577,"vwap":578},"2026-08-06",82.09,71924.237247,1334,82.301,{"date":580,"open":581,"high":462,"low":582,"close":583,"change":584,"percent_change":504,"volume":585,"transactions":586,"vwap":587},"2026-08-05",82.94,82.4707,82.67,0.16,91005.274253,1396,82.7771,{"date":589,"open":590,"high":591,"low":592,"close":375,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",81.73,82.7413,81.69,0.7,0.86,78963.781622,1408,82.5186,{"date":599,"open":600,"high":472,"low":601,"close":567,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",81.57,81.31,0.75,0.93,123104.49553,1892,81.5632,{"date":608,"open":342,"high":353,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",80.76,81.06,-0.126,-0.16,138954.554887,1467,81.1749,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",80.92,81.24,80.065,81.186,0.366,0.45,66324.847069,1140,80.8642,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",81.48,81.7602,80.69,80.82,-1.2,-1.46,102619.689867,1328,81.2088,{"date":639,"open":601,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",82.07,81.22,82.02,0.985,1.22,69494.765522,1278,81.745,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":89,"volume":655,"transactions":656,"vwap":657},"2026-07-27",80.9,81.3998,80.64,81.035,0.815,77917.029668,1379,80.9307,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":593,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",79.48,80.36,79.42,80.22,0.88,128398.363794,1316,80.0219,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":357,"volume":675,"transactions":676,"vwap":677},"2026-07-23",79.38,79.55,79.04,79.52,-0.37,139858.58388,1600,79.3625,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":612,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",80.08,80.15,79.7294,79.89,-0.2,91195.361004,1122,79.9686,{"date":689,"open":690,"high":691,"low":671,"close":291,"change":107,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",79.97,80.3001,0.08,58366.910035,1221,80.0448,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":314,"percent_change":315,"volume":701,"transactions":702,"vwap":703},"2026-07-20",80.38,79.82,79.99,56647.967537,1238,80.0756,{"date":705,"open":706,"high":707,"low":681,"close":708,"change":709,"percent_change":485,"volume":710,"transactions":711,"vwap":712},"2026-07-17",80.5,81.19,80.32,-0.73,75850.610121,1342,80.5596,{"date":714,"open":715,"high":356,"low":716,"close":717,"change":623,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",80.83,80.51,81.05,0.56,75468.640529,1428,80.8469,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":336,"volume":728,"transactions":729,"vwap":730},"2026-07-15",80.26,81.01,80.6,0.48,78757.050311,1325,80.6856,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",79.34,80.88,80.12,0.26,0.33,73342.986175,1317,80.2624,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",79.8,80.075,79.31,79.86,0.43,0.54,60027.646737,975,79.7128,{"date":753,"open":754,"high":699,"low":755,"close":756,"change":736,"percent_change":737,"volume":757,"transactions":9,"vwap":756},"2026-07-10",79.76,79.010002,79.43,84300,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":89,"volume":764,"transactions":9,"vwap":762},"2026-07-09",78.41,79.37,79.17,0.8,151800,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",79.49,78.32,78.37,-1.51,-1.89,334500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":444,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-07",80.24,80.58,79.83,79.88,-0.15,75800,{"date":782,"open":670,"high":783,"low":784,"close":785,"change":473,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-06",80.059998,79.3,80,0.96,130800,{"date":789,"open":790,"high":784,"low":791,"close":792,"change":45,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-02",78.85,78.59,79.24,1.28,129400,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",76.78,78.61,78.24,1.68,2.19,73700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",76.68,76.85,76.3,76.56,-0.11,-0.14,94600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":545,"volume":819,"transactions":9,"vwap":817},"2026-06-29",76.64,77.080002,76.57,76.67,0.17,77900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":122,"percent_change":737,"volume":826,"transactions":9,"vwap":825},"2026-06-26",76.44,76.94,75.96,76.5,83900,{"date":828,"open":219,"high":229,"low":829,"close":830,"change":314,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-25",76.22,76.25,-0.43,86300,{"date":834,"open":835,"high":836,"low":837,"close":209,"change":612,"percent_change":838,"volume":839,"transactions":9,"vwap":209},"2026-06-24",76.69,77.099998,76.34,-0.21,159300,{"date":841,"open":19,"high":842,"low":19,"close":843,"change":152,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",76.95,76.74,0.46,221900,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",76.24,76.88,76.39,0.36,0.47,117500,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":199,"percent_change":200,"volume":859,"transactions":9,"vwap":858},"2026-06-18",77.21,75.86,76.029999,75600,{"date":861,"open":856,"high":862,"low":835,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",78.13,76.89,-0.52,-0.67,87400,{"date":868,"open":869,"high":217,"low":870,"close":871,"change":117,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-16",76.77,76.76,77.41,1.48,91400,{"date":875,"open":876,"high":206,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",76.66,76.21,76.28,0.21,0.28,76000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":89,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-12",75.48,76.36,75.41,76.07,1.36,66300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":535,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-11",74.59,75.21,74.2,75.050003,0.82,113100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":674,"volume":905,"transactions":9,"vwap":903},"2026-06-10",74.77,75.26,74.43,74.44,-0.28,66900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":159,"percent_change":45,"volume":912,"transactions":9,"vwap":911},"2026-06-09",74.23,75.080002,74.12,74.72,108200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":315,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-08",74.3,74.51,73.96,73.98,-0.55,72300,{"date":922,"open":902,"high":923,"low":924,"close":925,"change":455,"percent_change":504,"volume":926,"transactions":9,"vwap":925},"2026-06-05",74.6,74.059998,74.39,92000,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",73.18,74.38,74.25,1.93,2.67,149600,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",72.83,71.93,72.32,-1.04,-1.42,161300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":22,"volume":950,"transactions":9,"vwap":948},"2026-06-02",73.019997,73.59,72.77,73.36,0.05,62800,{"date":952,"open":945,"high":953,"low":954,"close":955,"change":684,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-01",73.51,72.99,73.31,-0.27,74600,{"date":959,"open":960,"high":961,"low":960,"close":953,"change":147,"percent_change":962,"volume":963,"transactions":9,"vwap":953},"2026-05-29",73.080002,73.85,0.52,93900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":838,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-28",73,73.38,72.92,73.13,-0.29,121900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",73.86,74.16,73.26,73.34,-0.65,-0.88,92500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":949,"percent_change":22,"volume":987,"transactions":9,"vwap":986},"2026-05-26",74.089996,74.41,73.75,73.99,107600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":190,"percent_change":191,"volume":963,"transactions":9,"vwap":993},"2026-05-22",74.040001,74.32,73.92,73.94,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":818,"percent_change":505,"volume":1000,"transactions":9,"vwap":999},"2026-05-21",73.33,73.87,72.97,73.79,118300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":912,"transactions":9,"vwap":1006},"2026-05-20",72.93,73.69,72.28,73.62,0.84,1.15,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":513,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",73.52,73.65,72.7,72.78,-1.11,101500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",72.66,73.73,73.6,0.83,1.14,105000,{"date":1026,"open":954,"high":1027,"low":1028,"close":947,"change":284,"percent_change":315,"volume":1029,"transactions":9,"vwap":947},"2026-05-15",73.22,72.65,58200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":844,"percent_change":232,"volume":1036,"transactions":9,"vwap":1035},"2026-05-14",72.94,73.37,72.88,73.07,89900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":222,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",72.89,73.040001,72.55,72.61,-0.84,107400,{"date":1046,"open":945,"high":1006,"low":1047,"close":1048,"change":747,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",72.45,73.45,0.59,153800,{"date":1052,"open":976,"high":1048,"low":1053,"close":945,"change":210,"percent_change":1054,"volume":1055,"transactions":9,"vwap":945},"2026-05-11",72.85,-0.35,96800,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1054,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",73.84,73.11,73.28,-0.48,66800,{"date":1064,"open":1065,"high":925,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",74.019997,73.5,73.63,-0.4,-0.54,116500,{"date":1072,"open":1073,"high":1074,"low":1065,"close":1075,"change":274,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",74.27,74.56,74.029999,0.41,121700,{"date":1079,"open":1080,"high":918,"low":1081,"close":1020,"change":1082,"percent_change":544,"volume":1083,"transactions":9,"vwap":1020},"2026-05-05",73.7,73.43,0.13,78900,{"date":1085,"open":917,"high":916,"low":1066,"close":1021,"change":1086,"percent_change":416,"volume":1087,"transactions":9,"vwap":1021},"2026-05-04",-0.51,126900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":970,"percent_change":435,"volume":1093,"transactions":9,"vwap":1092},"2026-05-01",74.71,75.040001,74.11,156100,{"date":1095,"open":1096,"high":1074,"low":1033,"close":1097,"change":737,"percent_change":623,"volume":1098,"transactions":9,"vwap":1097},"2026-04-30",73.4,74.4,120900,{"date":1100,"open":984,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",74.52,73.81,74.07,-0.07,-0.09,101900,{"date":1108,"open":923,"high":1109,"low":1110,"close":1111,"change":107,"percent_change":692,"volume":1112,"transactions":9,"vwap":1111},"2026-04-28",74.61,74.080002,74.14,124100,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1110,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1110},"2026-04-27",73.35,74.21,0.5,0.68,55800,{"date":1121,"open":1122,"high":961,"low":1096,"close":1123,"change":831,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-24",73.8,73.58,-0.58,94100,{"date":1127,"open":903,"high":1128,"low":1129,"close":1130,"change":415,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",74.53,73.3,74.010002,-0.76,1134800,{"date":1134,"open":909,"high":1135,"low":1136,"close":1137,"change":444,"percent_change":612,"volume":1138,"transactions":9,"vwap":1137},"2026-04-22",75.17,74.45,74.58,79600,{"date":1140,"open":1141,"high":1142,"low":1109,"close":1143,"change":1086,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-21",75.31,76.010002,74.7,-0.68,138900,{"date":1147,"open":1143,"high":1148,"low":1143,"close":893,"change":1149,"percent_change":851,"volume":1150,"transactions":9,"vwap":893},"2026-04-20",75.37,0.27,76100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":38,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-17",74.76,75.71,74.67,74.94,0.98,176800,{"date":1160,"open":1161,"high":1143,"low":924,"close":1116,"change":1162,"percent_change":284,"volume":1163,"transactions":9,"vwap":1116},"2026-04-16",74.33,-0.22,105300,{"date":1165,"open":915,"high":1166,"low":1167,"close":902,"change":1168,"percent_change":1169,"volume":811,"transactions":9,"vwap":902},"2026-04-15",74.66,73.93,0.57,0.77,{"date":1171,"open":1172,"high":1065,"low":1172,"close":974,"change":122,"percent_change":1173,"volume":1174,"transactions":9,"vwap":974},"2026-04-14",73.41,0.34,102000,{"date":1176,"open":1177,"high":1067,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-13",71.87,71.78,73.61,1.25,1.73,100000,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1131,"percent_change":940,"volume":1188,"transactions":9,"vwap":1187},"2026-04-10",73.029999,72.16,72.36,99700,{"date":1190,"open":1041,"high":967,"low":939,"close":1191,"change":505,"percent_change":142,"volume":1192,"transactions":9,"vwap":1191},"2026-04-09",73.12,143200,{"date":1194,"open":1014,"high":1195,"low":1196,"close":1039,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1039},"2026-04-08",73.23,72.6,1.89,2.66,97300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-07",70.61,71.13,70.48,71,0.01,78300,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-06",70.37,71.029999,70.99,0.51,0.72,94900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1204,"change":274,"percent_change":747,"volume":1221,"transactions":9,"vwap":1204},"2026-04-02",69.25,70.82,69.07,84500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":524,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",70.71,70.8,69.95,70.18,-0.02,124300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",69.57,70.26,68.93,70.2,1.53,2.23,128700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":159,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-30",68.53,69.2,68.34,68.67,1.09,158700,{"date":1248,"open":1249,"high":1249,"low":26,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",69.32,67.93,-1.76,-2.53,229900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":794,"transactions":9,"vwap":1259},"2026-03-26",69.6,70.23,69.45,69.69,-0.42,-0.6,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":455,"percent_change":191,"volume":1268,"transactions":9,"vwap":1267},"2026-03-25",70.46,70.96,69.61,70.11,104400,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":107,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",69.28,70.4,69.97,0.04,145400,{"date":1277,"open":1278,"high":1219,"low":1279,"close":1280,"change":593,"percent_change":102,"volume":1281,"transactions":9,"vwap":1280},"2026-03-23",70.5,69.9,69.93,224600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":325,"percent_change":357,"volume":1288,"transactions":9,"vwap":1287},"2026-03-20",69.089996,69.54,68.78,69.23,130300,{"date":1290,"open":1220,"high":1291,"low":1292,"close":1293,"change":1206,"percent_change":1206,"volume":1294,"transactions":9,"vwap":1293},"2026-03-19",69.85,68.88,69.55,262500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1285,"change":199,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1285},"2026-03-18",70.040001,70.53,69.47,-1.22,143400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1272,"change":127,"percent_change":1168,"volume":1307,"transactions":9,"vwap":1272},"2026-03-17",70.51,71.23,70.36,236300,{"date":1309,"open":1310,"high":1298,"low":1310,"close":1311,"change":535,"percent_change":664,"volume":1312,"transactions":9,"vwap":1311},"2026-03-16",69.78,70,117800,{"date":1314,"open":1315,"high":1257,"low":1316,"close":1316,"change":1228,"percent_change":524,"volume":1317,"transactions":9,"vwap":1316},"2026-03-13",69.72,69.39,179100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-12",69.7,69.86,69.33,69.41,-1.13,-1.6,188000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-11",70.98,71.18,69.92,70.54,-0.62,-0.87,167900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":674,"percent_change":864,"volume":1342,"transactions":9,"vwap":1341},"2026-03-10",71.5,72.080002,70.72,71.16,153100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":211,"percent_change":436,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",70.9,71.76,69.87,71.53,175700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1177,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1177},"2026-03-06",71.72,71.94,70.69,-1.06,-1.45,127900,{"date":1359,"open":945,"high":1360,"low":1361,"close":1003,"change":357,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1003},"2026-03-05",73.71,72.44,-0.63,124200,{"date":1365,"open":1195,"high":1366,"low":937,"close":1367,"change":1368,"percent_change":1213,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",73.57,73.39,0.37,113900,{"date":1371,"open":1372,"high":1048,"low":1373,"close":945,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":945},"2026-03-03",71.83,71.4,-0.17,-0.23,355700,{"date":1378,"open":1379,"high":946,"low":1380,"close":1381,"change":692,"percent_change":1382,"volume":971,"transactions":9,"vwap":1381},"2026-03-02",71.98,71.85,73.19,0.11,{"date":1384,"open":993,"high":990,"low":1041,"close":1059,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1059},"2026-02-27",-1.67,-2.23,144800,{"date":1389,"open":1103,"high":1390,"low":1103,"close":1391,"change":1392,"percent_change":1393,"volume":832,"transactions":9,"vwap":1391},"2026-02-26",75.010002,74.78,0.89,1.2,{"date":1395,"open":1396,"high":1397,"low":998,"close":1398,"change":644,"percent_change":800,"volume":1399,"transactions":9,"vwap":1398},"2026-02-25",73.099998,73.97,73.89,163100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":152,"percent_change":727,"volume":1406,"transactions":9,"vwap":1405},"2026-02-24",72.010002,72.95,71.68,72.67,137100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":939,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":939},"2026-02-23",74.42,74.81,72.2,-2.55,-3.41,182800,{"date":1416,"open":1116,"high":1417,"low":1058,"close":1418,"change":1076,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-20",74.88,74.87,0.55,84800,{"date":1422,"open":1423,"high":892,"low":1424,"close":1423,"change":1362,"percent_change":1043,"volume":1425,"transactions":9,"vwap":1423},"2026-02-19",74.46,73.9,97200,{"date":1427,"open":1428,"high":1148,"low":1428,"close":1429,"change":1430,"percent_change":132,"volume":1431,"transactions":9,"vwap":1429},"2026-02-18",74.69,75.089996,0.58,82500,{"date":1433,"open":1434,"high":1435,"low":1092,"close":916,"change":1436,"percent_change":603,"volume":1437,"transactions":9,"vwap":916},"2026-02-17",74.15,74.84,0.69,133300,{"date":1439,"open":1012,"high":1116,"low":1027,"close":1440,"change":1441,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-13",73.82,0,114700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1440,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1440},"2026-02-12",75.62,75.75,73.46,-1.55,-2.06,118800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1148,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1148},"2026-02-11",76.73,77.010002,75.27,-1.18,-1.54,120800,{"date":1460,"open":869,"high":1461,"low":1462,"close":1463,"change":1069,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-10",77.51,75.9,76.55,-0.7,100900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":435,"percent_change":252,"volume":1472,"transactions":9,"vwap":1471},"2026-02-09",77.26,77.66,77.059998,77.089996,94400,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",76.87,77.6,77.48,1.43,1.88,117100,{"date":1482,"open":1483,"high":206,"low":1484,"close":1485,"change":485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-05",76.79,75.89,76.050003,-1.17,85800,{"date":1489,"open":1490,"high":1491,"low":837,"close":842,"change":1168,"percent_change":602,"volume":1492,"transactions":9,"vwap":842},"2026-02-04",76.38,77.27,90500,{"date":1494,"open":843,"high":1491,"low":1495,"close":1490,"change":1362,"percent_change":513,"volume":1496,"transactions":9,"vwap":1490},"2026-02-03",75.84,109400,{"date":1498,"open":1499,"high":836,"low":1499,"close":1454,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1454},"2026-02-02",76.2,0.79,1.04,128300,{"date":1504,"open":877,"high":1505,"low":1506,"close":829,"change":569,"percent_change":314,"volume":1437,"transactions":9,"vwap":829},"2026-01-30",76.37,75.64,{"date":1508,"open":877,"high":808,"low":1509,"close":1510,"change":132,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-29",75.7,76.47,1.03,115700,{"date":1514,"open":1515,"high":858,"low":1516,"close":1517,"change":1105,"percent_change":444,"volume":1518,"transactions":9,"vwap":1517},"2026-01-28",75.66,75.45,75.69,126200,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":864,"percent_change":1144,"volume":1524,"transactions":9,"vwap":1523},"2026-01-27",76.17,75.53,75.78,160800,{"date":1526,"open":1495,"high":1527,"low":1495,"close":807,"change":747,"percent_change":1168,"volume":1528,"transactions":9,"vwap":807},"2026-01-26",76.46,110800,{"date":1530,"open":1531,"high":1531,"low":1532,"close":21,"change":1533,"percent_change":770,"volume":1534,"transactions":9,"vwap":21},"2026-01-23",76.52,75.6,-1.16,117600,{"date":1536,"open":1483,"high":1537,"low":1483,"close":1538,"change":748,"percent_change":1539,"volume":1024,"transactions":9,"vwap":1538},"2026-01-22",77.38,77.029999,0.71,{"date":1541,"open":830,"high":1542,"low":1543,"close":1544,"change":852,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-21",76.96,76.16,76.49,0.62,91300,{"date":1548,"open":1549,"high":1550,"low":857,"close":1551,"change":1325,"percent_change":1449,"volume":1552,"transactions":9,"vwap":1551},"2026-01-20",76.43,77.22,76.019997,161000,{"date":1554,"open":1476,"high":1555,"low":1461,"close":1556,"change":524,"percent_change":525,"volume":1145,"transactions":9,"vwap":1556},"2026-01-16",78.14,77.62,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":747,"percent_change":718,"volume":1562,"transactions":9,"vwap":1561},"2026-01-15",77.29,78.059998,77.65,312000,{"date":1564,"open":1565,"high":1550,"low":1566,"close":1550,"change":294,"percent_change":295,"volume":1567,"transactions":9,"vwap":1550},"2026-01-14",76.97,76.53,364800,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1491,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1491},"2026-01-13",78.51,77.12,-1.41,-1.79,242500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-12",78.33,78.76,78.16,78.68,-0.66,-0.83,159900,{"date":1585,"open":1586,"high":1587,"low":733,"close":733,"change":956,"percent_change":211,"volume":1588,"transactions":9,"vwap":733},"2026-01-09",79.69,79.98,116400,{"date":1590,"open":790,"high":783,"low":790,"close":1591,"change":1117,"percent_change":232,"volume":1592,"transactions":9,"vwap":1591},"2026-01-08",79.61,90400,{"date":1594,"open":785,"high":785,"low":1595,"close":283,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":283},"2026-01-07",78.97,-1.07,-1.33,163600,{"date":1600,"open":259,"high":1601,"low":1602,"close":1603,"change":147,"percent_change":727,"volume":1604,"transactions":9,"vwap":1603},"2026-01-06",80.29,79.57,80.18,158000,{"date":1606,"open":1607,"high":1608,"low":1607,"close":743,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":743},"2026-01-05",77.91,80.31,1.79,2.29,182400,{"date":1613,"open":1614,"high":1555,"low":1615,"close":1616,"change":1149,"percent_change":152,"volume":1617,"transactions":9,"vwap":1616},"2026-01-02",77.79,77.2,78.010002,125200,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1362,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",78.4,77.71,77.74,-0.8,164200,{"date":1626,"open":1627,"high":1627,"low":1628,"close":769,"change":569,"percent_change":325,"volume":1629,"transactions":9,"vwap":769},"2025-12-30",78.69,78.3,93800,{"date":1631,"open":1632,"high":1633,"low":282,"close":1634,"change":357,"percent_change":1124,"volume":1635,"transactions":9,"vwap":1634},"2025-12-29",78.99,79.080002,78.62,76700,{"date":1637,"open":271,"high":1638,"low":1639,"close":1633,"change":779,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1633},"2025-12-26",79.23,78.83,-0.19,42500,{"date":1643,"open":1644,"high":756,"low":1645,"close":1638,"change":1646,"percent_change":718,"volume":1647,"transactions":9,"vwap":1638},"2025-12-24",78.89,78.77,0.44,54800,{"date":1649,"open":1650,"high":755,"low":1650,"close":1651,"change":949,"percent_change":107,"volume":1652,"transactions":9,"vwap":1651},"2025-12-23",78.7,78.79,76300,{"date":1654,"open":1655,"high":1644,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-22",77.9,78.74,0.99,1.27,96500,{"date":1661,"open":249,"high":1616,"low":249,"close":1662,"change":455,"percent_change":544,"volume":1663,"transactions":9,"vwap":1662},"2025-12-19",77.75,108800,{"date":1665,"open":1666,"high":1667,"low":217,"close":1668,"change":1105,"percent_change":444,"volume":1174,"transactions":9,"vwap":1668},"2025-12-18",77.94,78.26,77.61,{"date":1670,"open":1671,"high":1577,"low":1556,"close":1672,"change":112,"percent_change":112,"volume":1431,"transactions":9,"vwap":1672},"2025-12-17",77.87,77.7,{"date":1674,"open":1675,"high":1628,"low":249,"close":1621,"change":315,"percent_change":864,"volume":1676,"transactions":9,"vwap":1621},"2025-12-16",78.21,188200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1228,"percent_change":524,"volume":1683,"transactions":9,"vwap":1682},"2025-12-15",78.39,78.58,77.92,78.12,108500,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1555,"change":112,"percent_change":112,"volume":1688,"transactions":9,"vwap":1555},"2025-12-12",78.46,77.85,118700,{"date":1690,"open":219,"high":1667,"low":219,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-11",78.15,1.38,1.8,56500,{"date":1696,"open":1697,"high":1538,"low":1446,"close":869,"change":1501,"percent_change":1698,"volume":1699,"transactions":9,"vwap":869},"2025-12-10",75.8,1.37,57900,{"date":1701,"open":824,"high":817,"low":1702,"close":1702,"change":1640,"percent_change":569,"volume":1703,"transactions":9,"vwap":1702},"2025-12-09",75.73,69300,{"date":1705,"open":848,"high":848,"low":1509,"close":1706,"change":956,"percent_change":1054,"volume":1707,"transactions":9,"vwap":1706},"2025-12-08",75.92,59400,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":112,"percent_change":112,"volume":1713,"transactions":9,"vwap":1712},"2025-12-05",75.99,76.54,76.19,72000,{"date":1715,"open":1716,"high":1549,"low":188,"close":1499,"change":818,"percent_change":545,"volume":1717,"transactions":9,"vwap":1499},"2025-12-04",76.11,70200,{"date":1719,"open":1720,"high":887,"low":1720,"close":858,"change":102,"percent_change":1721,"volume":1722,"transactions":9,"vwap":858},"2025-12-03",75.029999,1.35,85000,{"date":1724,"open":1725,"high":1516,"low":1726,"close":1727,"change":294,"percent_change":1104,"volume":1728,"transactions":9,"vwap":1727},"2025-12-02",75.18,74.79,75.019997,144300,{"date":1730,"open":1731,"high":1523,"low":1091,"close":1732,"change":1733,"percent_change":978,"volume":1734,"transactions":9,"vwap":1732},"2025-12-01",75.12,75.07,-0.49,87100,{"date":1736,"open":1737,"high":1462,"low":1738,"close":1739,"change":852,"percent_change":232,"volume":1740,"transactions":9,"vwap":1739},"2025-11-28",75.25,75.24,75.56,33700,{"date":1742,"open":1153,"high":1743,"low":1744,"close":1429,"change":1213,"percent_change":1118,"volume":1745,"transactions":9,"vwap":1429},"2025-11-26",75.44,74.62,95100,{"date":1747,"open":985,"high":900,"low":1748,"close":1137,"change":464,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1137},"2025-11-25",73.66,1.44,106800,{"date":1752,"open":1367,"high":1753,"low":1754,"close":1011,"change":273,"percent_change":737,"volume":1755,"transactions":9,"vwap":1011},"2025-11-24",73.67,72.81,103600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1060,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1060},"2025-11-21",72.79,73.64,72.4,0.95,1.31,115400,{"date":1765,"open":1366,"high":1111,"low":1005,"close":1766,"change":1362,"percent_change":199,"volume":1767,"transactions":9,"vwap":1766},"2025-11-20",72.33,168600,{"date":1769,"open":1770,"high":1771,"low":1361,"close":1772,"change":142,"percent_change":1646,"volume":1773,"transactions":9,"vwap":1772},"2025-11-19",72.75,73.059998,72.96,81400,{"date":1775,"open":1776,"high":1777,"low":939,"close":1778,"change":444,"percent_change":612,"volume":1779,"transactions":9,"vwap":1778},"2025-11-18",72.47,73.15,72.64,142500,{"date":1781,"open":1782,"high":1782,"low":1776,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-17",74.29,72.76,-1.5,-2.02,109100,{"date":1788,"open":1155,"high":1789,"low":1075,"close":1790,"change":416,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-14",74.73,74.26,-0.92,79700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1356,"volume":1800,"transactions":9,"vwap":1798},"2025-11-13",75.82,76.089996,74.85,74.95,-1.1,78800,{"date":1802,"open":1743,"high":1490,"low":1743,"close":1485,"change":1118,"percent_change":66,"volume":1803,"transactions":9,"vwap":1485},"2025-11-12",68900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1148,"change":1809,"percent_change":1076,"volume":1810,"transactions":9,"vwap":1148},"2025-11-11",75.19,75.55,75,0.31,39100,{"date":1812,"open":1417,"high":1813,"low":1814,"close":1815,"change":880,"percent_change":1368,"volume":1816,"transactions":9,"vwap":1815},"2025-11-10",75.3,74.65,75.059998,84900,{"date":1818,"open":986,"high":1391,"low":1819,"close":1391,"change":1430,"percent_change":132,"volume":1820,"transactions":9,"vwap":1391},"2025-11-07",73.74,85900,{"date":1822,"open":930,"high":1823,"low":974,"close":894,"change":956,"percent_change":1824,"volume":1825,"transactions":9,"vwap":894},"2025-11-06",74.63,-0.36,82000,{"date":1827,"open":1828,"high":1829,"low":990,"close":1830,"change":274,"percent_change":127,"volume":1831,"transactions":9,"vwap":1830},"2025-11-05",74.24,74.83,74.47,103200,{"date":1833,"open":1366,"high":984,"low":1048,"close":1834,"change":736,"percent_change":152,"volume":1835,"transactions":9,"vwap":1834},"2025-11-04",74.17,464000,{"date":1837,"open":1838,"high":1838,"low":929,"close":1839,"change":956,"percent_change":1824,"volume":1840,"transactions":9,"vwap":1839},"2025-11-03",74.099998,73.91,121400,{"date":1842,"open":1179,"high":1161,"low":1021,"close":1843,"change":880,"percent_change":147,"volume":1844,"transactions":9,"vwap":1843},"2025-10-31",74.18,111400,{"date":1846,"open":1759,"high":1847,"low":1759,"close":1424,"change":455,"percent_change":504,"volume":1848,"transactions":9,"vwap":1424},"2025-10-30",74.75,137400,{"date":1850,"open":930,"high":1101,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-29",73.48,73.76,-1.27,-1.69,164300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1720,"change":1086,"percent_change":1144,"volume":1861,"transactions":9,"vwap":1720},"2025-10-28",75.58,75.65,74.98,161100,{"date":1863,"open":1864,"high":1702,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-27",75.57,75.42,75.54,0.29,0.39,80600,{"date":1871,"open":1798,"high":1872,"low":1798,"close":1737,"change":132,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1737},"2025-10-24",75.47,1.05,73200,{"date":1876,"open":1409,"high":1166,"low":910,"close":1830,"change":879,"percent_change":880,"volume":1652,"transactions":9,"vwap":1830},"2025-10-23",{"date":1878,"open":1726,"high":1726,"low":992,"close":1790,"change":1260,"percent_change":358,"volume":1496,"transactions":9,"vwap":1790},"2025-10-22",{"date":1880,"open":923,"high":1881,"low":923,"close":1882,"change":112,"percent_change":112,"volume":1883,"transactions":9,"vwap":1882},"2025-10-21",75.23,74.68,119800,{"date":1885,"open":1103,"high":1797,"low":990,"close":1428,"change":474,"percent_change":1658,"volume":1886,"transactions":9,"vwap":1428},"2025-10-20",113500,{"date":1888,"open":996,"high":1889,"low":1777,"close":985,"change":1890,"percent_change":1392,"volume":1891,"transactions":9,"vwap":985},"2025-10-17",74,0.65,118600,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1396,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1396},"2025-10-16",75.22,72.84,-2.35,-3.11,201700,{"date":1900,"open":824,"high":1543,"low":1901,"close":1516,"change":810,"percent_change":1640,"volume":1902,"transactions":9,"vwap":1516},"2025-10-15",74.99,91600,{"date":1904,"open":983,"high":1905,"low":983,"close":1906,"change":1511,"percent_change":1692,"volume":1907,"transactions":9,"vwap":1906},"2025-10-14",76.059998,75.59,157400,{"date":1909,"open":1910,"high":1911,"low":1111,"close":1074,"change":1214,"percent_change":1157,"volume":1912,"transactions":9,"vwap":1074},"2025-10-13",74.35,74.74,65000,{"date":1914,"open":1154,"high":1915,"low":1122,"close":1058,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1058},"2025-10-10",76.040001,-1.7,-2.25,74900,{"date":1920,"open":17,"high":1716,"low":1921,"close":1866,"change":314,"percent_change":831,"volume":1922,"transactions":9,"vwap":1866},"2025-10-09",75.38,82100,{"date":1924,"open":822,"high":822,"low":1925,"close":21,"change":674,"percent_change":1733,"volume":1926,"transactions":9,"vwap":21},"2025-10-08",75.67,63000,{"date":1928,"open":885,"high":1929,"low":824,"close":848,"change":552,"percent_change":1082,"volume":1930,"transactions":9,"vwap":848},"2025-10-07",76.63,59200,{"date":1932,"open":1527,"high":1933,"low":1532,"close":1934,"change":295,"percent_change":242,"volume":1935,"transactions":9,"vwap":1934},"2025-10-06",76.61,76.14,122600,{"date":1937,"open":1938,"high":1544,"low":1938,"close":1499,"change":1049,"percent_change":132,"volume":1939,"transactions":9,"vwap":1499},"2025-10-03",75.74,75500,{"date":1941,"open":1858,"high":1446,"low":893,"close":1942,"change":524,"percent_change":525,"volume":1943,"transactions":9,"vwap":1942},"2025-10-02",75.61,115000,{"date":1945,"open":1946,"high":1947,"low":1506,"close":1506,"change":1464,"percent_change":1791,"volume":1948,"transactions":9,"vwap":1506},"2025-10-01",75.95,76.13,468400,{"date":1950,"open":1929,"high":1951,"low":1509,"close":837,"change":435,"percent_change":1086,"volume":1952,"transactions":9,"vwap":837},"2025-09-30",76.9,77100,{"date":1954,"open":1955,"high":1483,"low":1956,"close":1453,"change":879,"percent_change":1149,"volume":1957,"transactions":9,"vwap":1453},"2025-09-29",76.75,76.32,52400,{"date":1959,"open":848,"high":806,"low":848,"close":1531,"change":1419,"percent_change":1214,"volume":1960,"transactions":9,"vwap":1531},"2025-09-26",55200,{"date":1962,"open":188,"high":807,"low":198,"close":1963,"change":956,"percent_change":1054,"volume":1964,"transactions":9,"vwap":1963},"2025-09-25",75.97,97600,{"date":1966,"open":1967,"high":843,"low":1968,"close":848,"change":970,"percent_change":285,"volume":1969,"transactions":9,"vwap":848},"2025-09-24",76.62,76.099998,67900,{"date":1971,"open":1972,"high":1973,"low":885,"close":1566,"change":211,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1566},"2025-09-23",76.82,77.59,-0.44,87000,{"date":1977,"open":1933,"high":1565,"low":1531,"close":1475,"change":809,"percent_change":810,"volume":1978,"transactions":9,"vwap":1475},"2025-09-22",134000,{"date":1980,"open":1981,"high":1615,"low":814,"close":1982,"change":569,"percent_change":325,"volume":1983,"transactions":9,"vwap":1982},"2025-09-19",77.11,76.98,51100,{"date":1985,"open":1986,"high":1987,"low":1982,"close":1988,"change":122,"percent_change":142,"volume":1989,"transactions":9,"vwap":1988},"2025-09-18",76.99,77.67,77.23,106400,{"date":1991,"open":1490,"high":1491,"low":830,"close":1982,"change":38,"percent_change":786,"volume":1992,"transactions":9,"vwap":1982},"2025-09-17",163000,{"date":1994,"open":850,"high":850,"low":1995,"close":830,"change":612,"percent_change":838,"volume":1996,"transactions":9,"vwap":830},"2025-09-16",75.77,72700,{"date":1998,"open":219,"high":815,"low":1999,"close":2000,"change":2001,"percent_change":347,"volume":1912,"transactions":9,"vwap":2000},"2025-09-15",76.33,76.41,-0.24,{"date":2003,"open":806,"high":1454,"low":1566,"close":2004,"change":325,"percent_change":1260,"volume":2005,"transactions":9,"vwap":2004},"2025-09-12",76.65,69400,{"date":2007,"open":1795,"high":2008,"low":1795,"close":1565,"change":1393,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1565},"2025-09-11",77,1.58,63900,{"date":2012,"open":21,"high":2013,"low":1522,"close":1995,"change":1375,"percent_change":284,"volume":2014,"transactions":9,"vwap":1995},"2025-09-10",76.15,62200,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":544,"percent_change":273,"volume":2020,"transactions":9,"vwap":2019},"2025-09-09",75.68,76.35,76,73600,{"date":2022,"open":198,"high":2023,"low":1813,"close":1795,"change":504,"percent_change":122,"volume":2024,"transactions":9,"vwap":1795},"2025-09-08",75.85,77700,{"date":2026,"open":2027,"high":1471,"low":1813,"close":2028,"change":2029,"percent_change":1325,"volume":2030,"transactions":9,"vwap":2028},"2025-09-05",77.050003,75.63,-1.23,193900,{"date":2032,"open":2033,"high":849,"low":2013,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-04",76.29,76.86,0.81,1.07,56300,{"date":2039,"open":887,"high":1499,"low":1807,"close":1485,"change":810,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1485},"2025-09-03",-0.18,73500,{"date":2043,"open":1956,"high":1956,"low":2044,"close":1712,"change":1333,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1712},"2025-09-02",75.46,-0.81,81600,{"date":2048,"open":2049,"high":1542,"low":816,"close":219,"change":545,"percent_change":1867,"volume":2050,"transactions":9,"vwap":219},"2025-08-29",76.7,79000,{"date":2052,"open":876,"high":805,"low":1549,"close":197,"change":949,"percent_change":22,"volume":2053,"transactions":9,"vwap":197},"2025-08-28",64300,{"date":2055,"open":2013,"high":869,"low":2013,"close":1711,"change":1082,"percent_change":818,"volume":2056,"transactions":9,"vwap":1711},"2025-08-27",71600,{"date":2058,"open":2017,"high":2000,"low":1864,"close":2000,"change":1168,"percent_change":602,"volume":1207,"transactions":9,"vwap":2000},"2025-08-26",{"date":2060,"open":1934,"high":830,"low":2061,"close":1495,"change":357,"percent_change":1261,"volume":2062,"transactions":9,"vwap":1495},"2025-08-25",75.83,128800,{"date":2064,"open":1135,"high":1549,"low":1135,"close":807,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":807},"2025-08-22",1.47,1.96,83300,{"date":2069,"open":2070,"high":1860,"low":2071,"close":1829,"change":838,"percent_change":904,"volume":2072,"transactions":9,"vwap":1829},"2025-08-21",74.82,74.37,53700,{"date":2074,"open":1789,"high":893,"low":2075,"close":1091,"change":274,"percent_change":127,"volume":1703,"transactions":9,"vwap":1091},"2025-08-20",74.5,{"date":2077,"open":1143,"high":1135,"low":2078,"close":1911,"change":107,"percent_change":692,"volume":2079,"transactions":9,"vwap":1911},"2025-08-19",74.57,79400,{"date":2081,"open":1137,"high":1153,"low":1409,"close":1882,"change":2082,"percent_change":1274,"volume":2083,"transactions":9,"vwap":1882},"2025-08-18",0.03,67300,{"date":2085,"open":1925,"high":1925,"low":1137,"close":1814,"change":2045,"percent_change":1596,"volume":2086,"transactions":9,"vwap":1814},"2025-08-15",107800,{"date":2088,"open":1860,"high":187,"low":1410,"close":2044,"change":152,"percent_change":852,"volume":2089,"transactions":9,"vwap":2044},"2025-08-14",73000,{"date":2091,"open":1815,"high":893,"low":1789,"close":2092,"change":851,"percent_change":727,"volume":2093,"transactions":9,"vwap":2092},"2025-08-13",75.11,67500,{"date":2095,"open":986,"high":1847,"low":986,"close":1847,"change":2036,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1847},"2025-08-12",1.45,105800,{"date":2099,"open":1058,"high":993,"low":2100,"close":2101,"change":524,"percent_change":525,"volume":2102,"transactions":9,"vwap":2101},"2025-08-11",73.56,73.68,66600,{"date":2104,"open":1081,"high":2105,"low":1195,"close":1360,"change":593,"percent_change":786,"volume":2106,"transactions":9,"vwap":1360},"2025-08-08",73.88,129700,{"date":2108,"open":1116,"high":1116,"low":2109,"close":2110,"change":1131,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-07",72.82,73.010002,-1.03,79800,{"date":2114,"open":1006,"high":997,"low":967,"close":2115,"change":736,"percent_change":152,"volume":2116,"transactions":9,"vwap":2115},"2025-08-06",73.77,82700,{"date":2118,"open":918,"high":1889,"low":968,"close":953,"change":210,"percent_change":1054,"volume":2119,"transactions":9,"vwap":953},"2025-08-05",127000,{"date":2121,"open":1191,"high":2115,"low":1191,"close":2115,"change":594,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2115},"2025-08-04",1.18,96600,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-08-01",73.53,72.27,72.91,-1.37,-1.84,95000,{"date":2133,"open":2134,"high":893,"low":894,"close":2135,"change":919,"percent_change":709,"volume":1106,"transactions":9,"vwap":2135},"2025-07-31",74.55,74.28,{"date":2137,"open":2138,"high":2139,"low":902,"close":1829,"change":243,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1829},"2025-07-30",74.92,75.32,-0.13,87300,{"date":2143,"open":1858,"high":2017,"low":1435,"close":2144,"change":2145,"percent_change":1261,"volume":2146,"transactions":9,"vwap":2144},"2025-07-29",74.93,-0.45,77400,{"date":2148,"open":1995,"high":1795,"low":1725,"close":1921,"change":831,"percent_change":415,"volume":2149,"transactions":9,"vwap":1921},"2025-07-28",91100,{"date":2151,"open":1813,"high":857,"low":1806,"close":2152,"change":2153,"percent_change":593,"volume":2154,"transactions":9,"vwap":2152},"2025-07-25",75.81,0.53,53400,{"date":2156,"open":187,"high":2152,"low":2157,"close":2157,"change":1374,"percent_change":1375,"volume":1930,"transactions":9,"vwap":2157},"2025-07-24",75.28,{"date":2159,"open":1091,"high":1516,"low":1090,"close":1516,"change":718,"percent_change":602,"volume":2160,"transactions":9,"vwap":1516},"2025-07-23",60800,{"date":2162,"open":1814,"high":1860,"low":1128,"close":2163,"change":152,"percent_change":852,"volume":1926,"transactions":9,"vwap":2163},"2025-07-22",74.89,{"date":2165,"open":1829,"high":1141,"low":1830,"close":2166,"change":684,"percent_change":956,"volume":2167,"transactions":9,"vwap":2166},"2025-07-21",74.54,61300,{"date":2169,"open":1418,"high":1808,"low":1744,"close":1911,"change":2082,"percent_change":1274,"volume":2170,"transactions":9,"vwap":1911},"2025-07-18",71300,{"date":2172,"open":1360,"high":2173,"low":1360,"close":1090,"change":1007,"percent_change":1023,"volume":2174,"transactions":9,"vwap":1090},"2025-07-17",74.8,79900,{"date":2176,"open":1021,"high":993,"low":937,"close":997,"change":1168,"percent_change":132,"volume":2177,"transactions":9,"vwap":997},"2025-07-16",97500,{"date":2179,"open":1409,"high":1409,"low":1129,"close":1129,"change":2129,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1129},"2025-07-15",-1.83,120600,{"date":2183,"open":990,"high":1155,"low":1889,"close":1155,"change":2184,"percent_change":594,"volume":2185,"transactions":9,"vwap":1155},"2025-07-14",0.64,119200,{"date":2187,"open":930,"high":930,"low":918,"close":1075,"change":2045,"percent_change":72,"volume":1465,"transactions":9,"vwap":1075},"2025-07-11",{"date":2189,"open":1910,"high":1156,"low":2190,"close":1435,"change":52,"percent_change":137,"volume":2191,"transactions":9,"vwap":1435},"2025-07-10",74.31,99000,{"date":2193,"open":2134,"high":2134,"low":990,"close":1910,"change":504,"percent_change":736,"volume":2141,"transactions":9,"vwap":1910},"2025-07-09",{"date":2195,"open":2134,"high":1882,"low":1110,"close":975,"change":1261,"percent_change":1623,"volume":1055,"transactions":9,"vwap":975},"2025-07-08",{"date":2197,"open":1455,"high":884,"low":991,"close":1153,"change":1144,"percent_change":485,"volume":2198,"transactions":9,"vwap":1153},"2025-07-07",112800,{"date":2200,"open":1391,"high":2201,"low":1391,"close":1743,"change":2202,"percent_change":1023,"volume":2203,"transactions":9,"vwap":1743},"2025-07-03",75.51,0.85,60300,{"date":2205,"open":1814,"high":1814,"low":1843,"close":892,"change":692,"percent_change":1382,"volume":2206,"transactions":9,"vwap":892},"2025-07-02",123300,{"date":2208,"open":1424,"high":1166,"low":1424,"close":916,"change":852,"percent_change":232,"volume":2209,"transactions":9,"vwap":916},"2025-07-01",661500,{"date":2211,"open":2115,"high":2212,"low":1748,"close":990,"change":1118,"percent_change":603,"volume":2213,"transactions":9,"vwap":990},"2025-06-30",74.13,166800,{"date":2215,"open":2216,"high":2115,"low":1771,"close":948,"change":273,"percent_change":737,"volume":1707,"transactions":9,"vwap":948},"2025-06-27",73.2,{"date":2218,"open":2219,"high":2220,"low":2219,"close":1191,"change":535,"percent_change":1007,"volume":2221,"transactions":9,"vwap":1191},"2025-06-26",72.52,73.21,58400,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":838,"percent_change":970,"volume":2227,"transactions":9,"vwap":2226},"2025-06-25",72.74,72.39,72.51,80700,{"date":2229,"open":2230,"high":954,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1472,"transactions":9,"vwap":2231},"2025-06-24",72.31,72.72,1.08,1.51,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-23",70.7,71.67,70.31,71.64,0.91,1.29,98800,{"date":2244,"open":1225,"high":2245,"low":2246,"close":2247,"change":242,"percent_change":809,"volume":2248,"transactions":9,"vwap":2247},"2025-06-20",71.040001,70.55,70.73,49800,{"date":2250,"open":2251,"high":2252,"low":1340,"close":2253,"change":22,"percent_change":552,"volume":2254,"transactions":9,"vwap":2253},"2025-06-18",70.76,71.52,70.81,272700,{"date":2256,"open":2257,"high":2258,"low":2246,"close":2259,"change":1061,"percent_change":865,"volume":2260,"transactions":9,"vwap":2259},"2025-06-17",70.92,71.12,70.74,100500,{"date":2262,"open":2263,"high":1404,"low":2263,"close":2264,"change":1022,"percent_change":2122,"volume":802,"transactions":9,"vwap":2264},"2025-06-16",70.85,71.22,{"date":2266,"open":1329,"high":2267,"low":1257,"close":2268,"change":262,"percent_change":2269,"volume":2198,"transactions":9,"vwap":2268},"2025-06-13",71.050003,70.39,-2.13,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":2082,"volume":2276,"transactions":9,"vwap":2273},"2025-06-12",71.56,71.92,71.29,0.02,93100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":242,"percent_change":809,"volume":2283,"transactions":9,"vwap":2282},"2025-06-11",72.050003,72.38,71.7,71.9,209800,{"date":2285,"open":2286,"high":1379,"low":2287,"close":1379,"change":692,"percent_change":1382,"volume":2288,"transactions":9,"vwap":1379},"2025-06-10",71.89,71.73,110900,{"date":2290,"open":2280,"high":2280,"low":2291,"close":2282,"change":674,"percent_change":1086,"volume":1174,"transactions":9,"vwap":2282},"2025-06-09",71.48,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2127,"change":1157,"percent_change":1698,"volume":2297,"transactions":9,"vwap":2127},"2025-06-06",71.99,72.37,71.91,157600,{"date":2299,"open":2300,"high":2301,"low":1205,"close":2274,"change":2140,"percent_change":2040,"volume":2302,"transactions":9,"vwap":2274},"2025-06-05",71.57,71.59,98200,{"date":2304,"open":2305,"high":2306,"low":1373,"close":2307,"change":831,"percent_change":1261,"volume":2308,"transactions":9,"vwap":2307},"2025-06-04",71.97,72.059998,71.42,72800,{"date":2310,"open":2311,"high":2286,"low":2312,"close":1380,"change":1149,"percent_change":147,"volume":2053,"transactions":9,"vwap":1380},"2025-06-03",71.35,70.93,{"date":2314,"open":1203,"high":2315,"low":2316,"close":2317,"change":22,"percent_change":552,"volume":2318,"transactions":9,"vwap":2317},"2025-06-02",71.61,70.68,71.58,75300,{"date":2320,"open":2321,"high":2237,"low":1265,"close":2322,"change":454,"percent_change":818,"volume":2323,"transactions":9,"vwap":2322},"2025-05-30",71.26,71.51,53000,{"date":2325,"open":2326,"high":2326,"low":2263,"close":2327,"change":1173,"percent_change":727,"volume":2072,"transactions":9,"vwap":2327},"2025-05-29",71.47,71.39,{"date":2329,"open":2317,"high":2237,"low":2330,"close":2267,"change":864,"percent_change":709,"volume":2331,"transactions":9,"vwap":2267},"2025-05-28",70.95,56400,{"date":2333,"open":2257,"high":2301,"low":1340,"close":2300,"change":82,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2300},"2025-05-27",1.91,75700,{"date":2337,"open":2338,"high":2246,"low":1293,"close":1257,"change":210,"percent_change":674,"volume":1062,"transactions":9,"vwap":1257},"2025-05-23",69.65,{"date":2340,"open":1210,"high":2341,"low":1227,"close":2342,"change":524,"percent_change":525,"volume":2343,"transactions":9,"vwap":2342},"2025-05-22",70.94,70.49,100800,{"date":2345,"open":2239,"high":1372,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-05-21",70.52,-1.68,-2.33,90300,{"date":2351,"open":2352,"high":1047,"low":2282,"close":1411,"change":315,"percent_change":358,"volume":2353,"transactions":9,"vwap":1411},"2025-05-20",72.24,72600,{"date":2355,"open":2356,"high":1770,"low":2294,"close":1042,"change":2275,"percent_change":2082,"volume":2357,"transactions":9,"vwap":1042},"2025-05-19",72,68700,{"date":2359,"open":2360,"high":1028,"low":2286,"close":2361,"change":727,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-16",71.95,72.59,0.67,79300,{"date":2365,"open":2366,"high":2367,"low":2315,"close":2368,"change":1076,"percent_change":1168,"volume":1158,"transactions":9,"vwap":2368},"2025-05-15",71.63,72.17,72.11,{"date":2370,"open":2371,"high":2294,"low":1338,"close":2281,"change":1374,"percent_change":2001,"volume":2372,"transactions":9,"vwap":2281},"2025-05-14",71.86,108700,{"date":2374,"open":2375,"high":2376,"low":2252,"close":1177,"change":1076,"percent_change":1168,"volume":2377,"transactions":9,"vwap":1177},"2025-05-13",71.69,72.19,226400,{"date":2379,"open":2380,"high":2380,"low":1212,"close":2381,"change":2382,"percent_change":2383,"volume":2141,"transactions":9,"vwap":2381},"2025-05-12",71.8,71.46,1.65,2.36,{"date":2385,"open":1273,"high":2386,"low":1266,"close":2387,"change":1274,"percent_change":107,"volume":2388,"transactions":9,"vwap":2387},"2025-05-09",70.22,69.81,63300,{"date":2390,"open":2391,"high":1264,"low":1232,"close":2392,"change":1118,"percent_change":1157,"volume":2393,"transactions":9,"vwap":2392},"2025-05-08",69.67,69.77,95200,{"date":2395,"open":1234,"high":1323,"low":2396,"close":1284,"change":747,"percent_change":232,"volume":2397,"transactions":9,"vwap":1284},"2025-05-07",68.83,63400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":436,"percent_change":1144,"volume":2404,"transactions":9,"vwap":2403},"2025-05-06",68.46,69.21,68.36,68.66,92600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":325,"percent_change":357,"volume":2411,"transactions":9,"vwap":2410},"2025-05-05",68.85,69.62,68.68,69.13,88700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1258,"change":2065,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1258},"2025-05-02",68.97,69.64,68.73,2.16,155000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2275,"percent_change":2082,"volume":2425,"transactions":9,"vwap":2424},"2025-05-01",67.96,68.41,67.59,67.98,151000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2421,"change":1206,"percent_change":1206,"volume":2431,"transactions":9,"vwap":2421},"2025-04-30",67.07,68.17,66.2,102800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2362,"percent_change":45,"volume":2438,"transactions":9,"vwap":2437},"2025-04-29",67.19,67.99,66.91,67.95,98700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":273,"percent_change":851,"volume":2445,"transactions":9,"vwap":2444},"2025-04-28",67.27,67.73,66.76,67.28,226500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":956,"percent_change":1068,"volume":2452,"transactions":9,"vwap":2451},"2025-04-25",67,67.23,66.64,67.040001,118200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":594,"percent_change":2241,"volume":2041,"transactions":9,"vwap":2458},"2025-04-24",66.26,67.41,66.040001,67.31,{"date":2460,"open":2448,"high":2461,"low":2462,"close":2463,"change":896,"percent_change":1180,"volume":1763,"transactions":9,"vwap":2463},"2025-04-23",68.040001,66.27,66.45,{"date":180,"open":176,"high":2465,"low":176,"close":2466,"change":793,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},65.78,65.63,1.99,147300]