[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FQAL":3,"homepage-market-summary":30,"stock-historical-FQAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FQAL","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 Quality Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1231,0.94,"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},83.7,83.77,83.98,83.51,83.43,0.27,0.32,46890.558854,85.56,70.44,45850.486173152,87.7,2525,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,139,143,148],{"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":23,"price":142,"is_up":11},"Real Estate","XLRE",40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},60.18,43627,15923721.543288,37.82,"2025-04-22",[181,184,194,203,213,224,233,242,253,262,272,283,293,303,313,324,331,341,349,356,366,375,384,394,404,415,425,434,442,452,460,470,479,487,494,504,514,524,531,540,549,559,569,576,587,597,607,616,626,635,645,655,664,673,683,691,701,711,722,732,740,748,754,761,769,777,785,794,801,809,816,823,831,838,844,851,855,863,871,879,888,896,903,911,916,922,925,931,937,942,950,954,961,968,976,984,992,1000,1007,1013,1020,1028,1037,1043,1049,1055,1063,1070,1078,1086,1094,1100,1108,1117,1125,1133,1138,1146,1154,1161,1167,1176,1184,1192,1201,1208,1214,1222,1230,1238,1242,1251,1260,1266,1274,1282,1289,1296,1303,1308,1314,1321,1329,1336,1342,1349,1358,1364,1372,1380,1385,1393,1399,1406,1413,1420,1428,1434,1439,1446,1453,1459,1465,1469,1476,1483,1488,1495,1502,1510,1518,1525,1529,1533,1540,1547,1553,1559,1566,1570,1575,1580,1588,1596,1603,1610,1614,1619,1625,1632,1638,1643,1651,1656,1661,1666,1672,1677,1684,1692,1699,1702,1710,1715,1722,1727,1733,1739,1744,1749,1757,1763,1766,1769,1778,1785,1793,1800,1808,1817,1826,1833,1839,1845,1851,1860,1867,1874,1879,1883,1887,1893,1899,1904,1910,1915,1921,1927,1932,1938,1944,1951,1958,1965,1968,1977,1985,1989,1995,2001,2005,2010,2016,2018,2022,2025,2031,2037,2042,2046,2052,2058,2064,2066,2070,2074,2078,2083,2087,2092,2097,2102,2106,2111,2117,2123,2128,2133,2139,2144,2150,2156,2161,2167,2173,2177,2181,2188,2194,2200,2204,2210,2217,2224,2230,2236,2242,2247,2253,2260,2268,2272,2276,2284,2291,2296,2300,2306,2311,2317,2324,2329,2334,2340,2346,2350,2354,2361,2366,2373,2380,2387,2394,2399,2406,2413,2419,2425,2430,2434,2441,2447,2452,2459,2463,2471,2478,2483,2489,2496,2502,2509,2515,2521,2526,2531,2536,2541,2547,2554,2561,2570,2576,2583,2589,2595,2600,2607,2612,2618,2625,2632,2638,2646,2653],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},714,83.723,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",83.24,83.56,82.85,0.18,0.22,24597.877257,384,83.2681,{"date":195,"open":196,"high":19,"low":186,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",83.67,83.25,-0.2134,-0.26,29687.828526,398,83.716,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",83.83,83.22,83.4634,-0.3766,-0.45,75394.621848,392,83.3342,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",83.9938,84.059,83.665,83.84,-0.35,-0.42,32659.301696,399,83.9059,{"date":225,"open":226,"high":227,"low":17,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",83.8,84.19,0.42,0.5,48761.833463,628,84.0002,{"date":234,"open":235,"high":236,"low":237,"close":18,"change":238,"percent_change":107,"volume":239,"transactions":240,"vwap":241},"2026-09-24",83.515,83.85,83.375,0.05,149608.464744,3207,83.6395,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",84.32,84.34,83.63,83.72,-0.7,-0.83,41946.117562,453,83.8812,{"date":254,"open":255,"high":256,"low":245,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",84.58,84.595,84.42,0,29449.15222,388,84.4714,{"date":263,"open":264,"high":265,"low":266,"close":257,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",83.82,84.55,83.76,1.005,1.2,34122.590197,545,84.2812,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",83.33,83.425,83.06,83.415,-0.1374,-0.16,27811.5934,334,83.1942,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",83.68,83.245,83.5524,0.7853,0.95,16894.178267,251,83.4408,{"date":294,"open":295,"high":21,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",83.37,82.41,82.7671,-0.4329,-0.52,27476.715435,402,83.2609,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",83.44,83.05,83.2,-0.3,-0.36,27602.95207,331,83.1684,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",83.35,83.71,83.2508,83.5,-0.17,-0.2,50899.535297,426,83.6205,{"date":325,"open":316,"high":205,"low":246,"close":196,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.6349,0.76,18552.048452,278,83.7646,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":299,"volume":338,"transactions":339,"vwap":340},"2026-09-10",83.09,83.17,82.9324,83.0351,-0.4355,25068.88954,270,83.0717,{"date":342,"open":264,"high":264,"low":274,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",83.4706,-0.4894,-0.58,15940.806881,341,83.503,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":248,"percent_change":249,"volume":354,"transactions":281,"vwap":355},"2026-09-08",84.47,83.93,83.96,20445.067648,84.1433,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",84.89,84.57,84.66,-0.4491,-0.53,69650.715073,414,84.6494,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":66,"volume":372,"transactions":373,"vwap":374},"2026-09-03",84.64,85.31,85.1091,0.7591,18390.14988,314,85.071,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":146,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",84.13,84.43,84.35,0.45,13616.737618,318,84.3436,{"date":385,"open":386,"high":379,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",84.09,83.95,83.97,-0.72,-0.85,12480.275021,353,84.0824,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",84.67,84.69,84.29,-0.15,-0.18,73920.791833,377,84.4333,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",85.17,85.395,84.76,84.84,-0.19,-0.22,15287.323777,317,84.956,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":151,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",84.85,85.22,84.74,85.03,0.41,58762.949739,558,85.0357,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":238,"volume":431,"transactions":432,"vwap":433},"2026-08-26",84.52,84.79,84.68,0.04,13925.747771,290,84.6392,{"date":435,"open":436,"high":436,"low":437,"close":368,"change":438,"percent_change":189,"volume":439,"transactions":440,"vwap":441},"2026-08-25",84.725,84.46,0.1536,74269.049554,507,84.6068,{"date":443,"open":444,"high":265,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",84.45,84.3224,84.4864,-0.0736,-0.09,14329.1361,287,84.4532,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":228,"percent_change":229,"volume":457,"transactions":458,"vwap":459},"2026-08-21",84.6973,84.3497,84.56,10355.137473,260,84.4996,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",84.5,84.8,84.14,-0.6,-0.71,12797.2419,261,84.4991,{"date":471,"open":472,"high":473,"low":474,"close":419,"change":475,"percent_change":476,"volume":477,"transactions":311,"vwap":478},"2026-08-19",84.7,85.1807,84.6648,0.2591,0.31,24250.583918,84.8335,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":411,"volume":485,"transactions":339,"vwap":486},"2026-08-18",84.37,84.6707,84.4809,-0.1841,21405.03099,84.5587,{"date":488,"open":420,"high":420,"low":489,"close":489,"change":490,"percent_change":362,"volume":491,"transactions":492,"vwap":493},"2026-08-17",84.665,-0.4485,71318.910255,385,84.9251,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":220,"volume":501,"transactions":502,"vwap":503},"2026-08-14",85.415,85.4818,85.1,85.1135,-0.3565,14917.0631,269,85.2216,{"date":505,"open":506,"high":25,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",85.16,85.0994,85.47,0.53,0.62,20503.9842,361,85.3775,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":151,"volume":521,"transactions":522,"vwap":523},"2026-08-12",84.905,84.995,84.78,84.94,0.3,22164.663058,286,84.9075,{"date":525,"open":526,"high":527,"low":368,"close":368,"change":411,"percent_change":199,"volume":528,"transactions":529,"vwap":530},"2026-08-11",85,85.08,30062.906871,390,84.8797,{"date":532,"open":533,"high":498,"low":534,"close":535,"change":400,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",84.92,84.7303,84.86,-0.21,60226.308849,564,84.9079,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":402,"vwap":548},"2026-08-07",84.81,85.04,84.72,0.63,0.75,28998.849923,84.8584,{"date":550,"open":360,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",84.7156,84.3,84.41,-0.07,-0.08,51293.308324,340,84.5782,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":430,"volume":566,"transactions":567,"vwap":568},"2026-08-05",85.05,85.175,84.39,84.48,0.03,43181.389442,359,84.6543,{"date":570,"open":315,"high":359,"low":315,"close":444,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",1.53,1.85,35404.29322,458,83.7159,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",82.4,83.03,82.33,82.92,0.69,0.84,55723.890094,514,82.7177,{"date":588,"open":589,"high":580,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",81.79,81.15,82.23,0.39,0.48,45736.666378,343,81.8615,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":582,"volume":604,"transactions":605,"vwap":606},"2026-07-30",81.96,81.976,81.295,81.84,0.56,18154.860696,292,81.7179,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":567,"vwap":615},"2026-07-29",82.1725,82.24,81.28,-0.91,-1.11,29502.501569,81.8163,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":380,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",81.9,82.436,81.8,82.19,0.55,23926.374177,368,82.1906,{"date":627,"open":621,"high":628,"low":629,"close":630,"change":631,"percent_change":122,"volume":632,"transactions":633,"vwap":634},"2026-07-27",82.32,81.605,81.74,0.2,223660.116461,725,81.8554,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":228,"volume":642,"transactions":643,"vwap":644},"2026-07-24",81.37,82.03,81.355,81.54,0.34,20628.1519,244,81.6139,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":432,"vwap":654},"2026-07-23",81.19,81.3187,80.91,81.2,-0.62,-0.76,24397.1632,81.0935,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":339,"vwap":663},"2026-07-22",81.87,82.1554,81.82,-0.03,-0.04,30943.3592,81.9139,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":476,"percent_change":146,"volume":670,"transactions":671,"vwap":672},"2026-07-21",81.77,81.932,81.7,81.85,17446.3062,273,81.8169,{"date":674,"open":675,"high":676,"low":677,"close":640,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",82.11,82.22,81.5,-0.32,-0.39,29099.724654,338,81.7146,{"date":684,"open":589,"high":685,"low":686,"close":687,"change":389,"percent_change":688,"volume":689,"transactions":291,"vwap":690},"2026-07-17",82.13,81.69,81.86,-0.87,12260.146,81.9266,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",82.445,82.88,82.37,82.58,0.01,75547.249408,282,82.5699,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":52,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",82.43,82.65,82.2,82.57,0.6,24540.4772,350,82.4265,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",82.05,82.25,81.8617,82.08,0.1,0.12,26254.974755,272,82.0997,{"date":723,"open":724,"high":725,"low":657,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",82.17,82.38,81.98,-0.379,-0.46,18676.90015,293,82.066,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-07-10",81.93,82.359,81.71,0.559,0.68,45600,{"date":741,"open":742,"high":743,"low":744,"close":620,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":620},"2026-07-09",81.59,81.89,81.42,0.46,0.57,28700,{"date":749,"open":750,"high":751,"low":752,"close":750,"change":199,"percent_change":678,"volume":753,"transactions":9,"vwap":750},"2026-07-08",81.34,81.427,80.87,36000,{"date":755,"open":686,"high":657,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",81.53,81.6,-0.1,-0.12,56500,{"date":762,"open":763,"high":764,"low":765,"close":668,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":668},"2026-07-06",81.78,81.92,81.48,0.23,0.28,30000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":718,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",81.825,81.843,81.043999,81.47,0.15,14200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":112,"volume":784,"transactions":9,"vwap":782},"2026-07-01",81.080002,81.66,81.035004,81.35,-0.011,27900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",80.89,81.368,80.86,81.361,0.521,0.64,42600,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":45,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-29",80.29,80.889,80.84,1.25,21300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":520,"volume":808,"transactions":9,"vwap":806},"2026-06-26",79.44,80.106,79.41,79.84,0.24,14700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":555,"percent_change":758,"volume":815,"transactions":9,"vwap":814},"2026-06-25",80.11,80.17,79.492,79.6,29100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":238,"percent_change":107,"volume":822,"transactions":9,"vwap":821},"2026-06-24",79.66,80.345,79.51,79.68,18200,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",79.37,80.029999,79.63,-0.69,-0.86,28100,{"date":832,"open":833,"high":779,"low":834,"close":835,"change":836,"percent_change":837,"volume":753,"transactions":9,"vwap":835},"2026-06-22",80.81,80.21,80.32,-0.55,-0.68,{"date":839,"open":789,"high":840,"low":841,"close":752,"change":842,"percent_change":746,"volume":843,"transactions":9,"vwap":752},"2026-06-18",81.014999,80.7,0.459,19600,{"date":845,"open":742,"high":657,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",80.25,80.411,-1.089,-1.34,45200,{"date":852,"open":736,"high":599,"low":765,"close":677,"change":853,"percent_change":554,"volume":854,"transactions":9,"vwap":677},"2026-06-16",-0.06,44800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",81.52,81.99,81.56,0.944,1.17,89600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":137,"volume":870,"transactions":9,"vwap":868},"2026-06-12",80.38,80.855,80.24,80.616,0.526,52500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":45,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-11",79.38,80.44,79.085999,80.089996,1.26,34200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",79.75,80.15,79.080002,79.089996,-0.909,-1.14,19500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":661,"volume":895,"transactions":9,"vwap":893},"2026-06-09",80.39,80.74,78.82,79.999,-0.033,36900,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":555,"volume":902,"transactions":9,"vwap":900},"2026-06-08",80.47,80.715,80.031998,-0.062,40100,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",81.26,79.965,80.094002,-1.576,-1.93,26400,{"date":912,"open":650,"high":630,"low":650,"close":913,"change":228,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-04",81.67,0.52,43000,{"date":917,"open":744,"high":774,"low":918,"close":919,"change":220,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",81.099998,81.25,-0.51,117200,{"date":923,"open":637,"high":736,"low":750,"close":913,"change":718,"percent_change":775,"volume":924,"transactions":9,"vwap":913},"2026-06-02",29500,{"date":926,"open":927,"high":913,"low":927,"close":928,"change":22,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-01",81.07,81.55,0.33,22100,{"date":932,"open":933,"high":934,"low":935,"close":611,"change":717,"percent_change":718,"volume":936,"transactions":9,"vwap":611},"2026-05-29",81.27,81.49,81.249,183900,{"date":938,"open":891,"high":611,"low":891,"close":939,"change":940,"percent_change":228,"volume":941,"transactions":9,"vwap":939},"2026-05-28",81.18,0.338,136400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":660,"volume":949,"transactions":9,"vwap":947},"2026-05-27",80.83,80.956,80.71,80.842,-0.028,17800,{"date":951,"open":752,"high":952,"low":891,"close":752,"change":953,"percent_change":807,"volume":768,"transactions":9,"vwap":752},"2026-05-26",81.12,0.19,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":146,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",80.62,80.92,80.68,0.47,38800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":807,"percent_change":520,"volume":967,"transactions":9,"vwap":966},"2026-05-21",79.8,80.435,79.757,80.3,15900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":38,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",79.46,80.155,79.425,80.059998,0.92,20100,{"date":977,"open":820,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",79.755,79.27,79.33,-0.472,-0.59,20700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":520,"volume":991,"transactions":9,"vwap":989},"2026-05-18",79.62,79.815,79.32,79.802,0.242,20300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":466,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-15",79.85,79.99,79.545,79.56,-0.88,15600,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":158,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",79.78,80.469,80.27,0.93,38400,{"date":1008,"open":1009,"high":818,"low":1010,"close":1011,"change":122,"percent_change":23,"volume":1012,"transactions":9,"vwap":1011},"2026-05-13",79.21,78.99,79.53,25700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":853,"percent_change":555,"volume":1019,"transactions":9,"vwap":1018},"2026-05-12",79.29,79.395,78.85,79.28,37400,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",79.2,79.7,79.34,-0.016,-0.02,36500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-08",79.48,79.638,79.35,79.356,0.209,0.26,20800,{"date":1038,"open":803,"high":827,"low":884,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",79.147,-0.193,-0.24,39500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1024,"change":1005,"percent_change":59,"volume":1048,"transactions":9,"vwap":1024},"2026-05-06",78.89,79.49,78.86,38500,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":746,"percent_change":38,"volume":1054,"transactions":9,"vwap":1053},"2026-05-05",78.15,78.58,78.41,40500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":299,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",78.07,78.28,77.7,77.84,-0.41,49000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":448,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-01",78.69,78.815,78.25,-0.11,33100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":327,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-30",77.75,78.45,77.72,78.34,0.98,34400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":400,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-29",77.61,77.67,77.35,77.58,-0.23,33500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":411,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-28",77.8,77.849,77.561,77.76,-0.28,34700,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":901,"percent_change":555,"volume":1099,"transactions":9,"vwap":1098},"2026-04-27",77.81,78.055,77.98,27600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":380,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",77.74,78.089996,77.595,78.042,0.352,33300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",77.79,77.99,77,77.69,-0.265,-0.34,35100,{"date":1118,"open":1119,"high":1120,"low":1059,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",77.78,78.010002,77.955,0.655,0.85,47500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":998,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",78,78.059998,77.2,77.3,-0.688,48300,{"date":1134,"open":1098,"high":1103,"low":1110,"close":1135,"change":1136,"percent_change":536,"volume":1137,"transactions":9,"vwap":1135},"2026-04-20",77.988,-0.162,43600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1051,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1051},"2026-04-17",77.57,78.29,77.55,0.914,1.18,23100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":122,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",77.12,77.31,76.98,77.236,0.196,42200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":127,"percent_change":914,"volume":1160,"transactions":9,"vwap":1159},"2026-04-15",76.69,77.109,76.535,77.040001,33900,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":102,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",76.040001,76.64,0.77,34500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-13",75.089996,76,75.07,75.87,0.67,0.89,47100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1061,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",75.67,75.706,75.13,75.2,-0.31,80800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":592,"volume":1191,"transactions":9,"vwap":1189},"2026-04-09",75.040001,75.71,74.9,75.51,0.29,41700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",75.17,75.29,74.92,75.22,1.83,2.49,31200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":399,"percent_change":320,"volume":1207,"transactions":9,"vwap":1206},"2026-04-07",73.29,73.42,72.8,73.39,51900,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":593,"percent_change":137,"volume":1213,"transactions":9,"vwap":1212},"2026-04-06",73.010002,73.57,73.54,160100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":717,"volume":1221,"transactions":9,"vwap":1219},"2026-04-02",72.17,73.11,72.080002,73.059998,0.07,134700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":592,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",72.84,73.28,72.69,72.99,0.54,96400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":572,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-31",71.44,72.615,71.295,72.6,2.61,315500,{"date":1239,"open":1232,"high":1232,"low":26,"close":1240,"change":555,"percent_change":1068,"volume":1241,"transactions":9,"vwap":1240},"2026-03-30",70.75,550100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",71.66,71.68,70.73,70.83,-1.15,-1.6,370000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",72.57,72.86,71.91,71.98,-1.05,-1.44,104700,{"date":1261,"open":1262,"high":1263,"low":1254,"close":1264,"change":23,"percent_change":1265,"volume":1221,"transactions":9,"vwap":1264},"2026-03-25",73.2,73.3,73.029999,0.44,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":209,"volume":1273,"transactions":9,"vwap":1271},"2026-03-24",72.61,73.13,72.52,72.71,-0.33,181700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":877,"volume":1281,"transactions":9,"vwap":1279},"2026-03-23",73.21,73.72,72.83,73.040001,0.91,287700,{"date":1283,"open":1264,"high":1264,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-20",71.87,72.13,-1.33,-1.81,71600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":554,"percent_change":758,"volume":1295,"transactions":9,"vwap":1294},"2026-03-19",73.16,73.645,72.95,73.46,113400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":886,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-18",74.4,74.48,73.53,-1.53,46700,{"date":1304,"open":1188,"high":1180,"low":1305,"close":1305,"change":717,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-17",74.67,0.13,27500,{"date":1309,"open":1310,"high":1188,"low":1311,"close":1312,"change":582,"percent_change":1005,"volume":1313,"transactions":9,"vwap":1312},"2026-03-16",74.52,74.41,74.57,138300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1061,"percent_change":836,"volume":1320,"transactions":9,"vwap":1319},"2026-03-13",74.65,74.82,73.83,73.88,178000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-12",74.86,74.89,74.29,-1.1,-1.46,166800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":678,"percent_change":220,"volume":1335,"transactions":9,"vwap":1334},"2026-03-11",75.62,75.66,75.029999,75.39,73000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1187,"change":1182,"percent_change":1061,"volume":1341,"transactions":9,"vwap":1187},"2026-03-10",75.86,76.32,75.385,23900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":137,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-09",74.7,76.019997,74.365,0.88,32300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-06",75.42,75.76,75.060997,75.36,-0.95,-1.24,27100,{"date":1359,"open":1360,"high":1361,"low":1178,"close":1362,"change":678,"percent_change":220,"volume":1363,"transactions":9,"vwap":1362},"2026-03-05",76.43,76.66,76.31,27700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":767,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-04",76.47,76.99,76.35,76.63,0.37,75800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1368,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1368},"2026-03-03",75.85,76.664,75.32,-0.77,-1,42400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1148,"change":775,"percent_change":953,"volume":1384,"transactions":9,"vwap":1148},"2026-03-02",76.33,77.359,31300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":536,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-27",76.79,77.019997,76.72,76.97,-0.27,30100,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":309,"percent_change":728,"volume":1398,"transactions":9,"vwap":1397},"2026-02-26",77.53,76.77,77.18,40000,{"date":1400,"open":1401,"high":1083,"low":1402,"close":1403,"change":1173,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-25",77.22,77.182,77.54,0.87,13800,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1173,"volume":1412,"transactions":9,"vwap":1410},"2026-02-24",76.34,76.92,76.87,0.51,16900,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1107,"transactions":9,"vwap":1417},"2026-02-23",77.050003,76.2,76.36,-0.683,-0.89,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-20",76.3,77.059998,77.042999,0.533,0.7,19900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":400,"percent_change":1084,"volume":1427,"transactions":9,"vwap":1433},"2026-02-19",76.44,76.61,76.18,76.51,{"date":1435,"open":1366,"high":1112,"low":1436,"close":1156,"change":380,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1156},"2026-02-18",76.443,0.59,23200,{"date":1440,"open":1441,"high":1442,"low":1331,"close":1443,"change":1444,"percent_change":1306,"volume":1445,"transactions":9,"vwap":1443},"2026-02-17",75.97,76.48,76.24,0.096,52800,{"date":1447,"open":1432,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":953,"volume":1452,"transactions":9,"vwap":1450},"2026-02-13",76.7,75.99,76.144,0.144,21800,{"date":1454,"open":1455,"high":1455,"low":1170,"close":1170,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1170},"2026-02-12",77.27,-1.264,-1.64,18600,{"date":1460,"open":1083,"high":1083,"low":1461,"close":1462,"change":1463,"percent_change":767,"volume":1464,"transactions":9,"vwap":1462},"2026-02-11",76.955,77.264,0.214,22600,{"date":1466,"open":1149,"high":1467,"low":1415,"close":1415,"change":1092,"percent_change":309,"volume":1468,"transactions":9,"vwap":1415},"2026-02-10",77.484,26100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":520,"percent_change":592,"volume":1475,"transactions":9,"vwap":1474},"2026-02-09",76.85,77.475,76.8,77.33,29200,{"date":1477,"open":1478,"high":1423,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-06",75.98,77.029999,1.71,2.27,43100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1376,"change":209,"percent_change":982,"volume":1384,"transactions":9,"vwap":1376},"2026-02-05",75.78,75.942,75.28,{"date":1489,"open":1433,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":389,"volume":1494,"transactions":9,"vwap":1492},"2026-02-04",76.55,75.75,75.77,-0.553,97100,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":72,"volume":1501,"transactions":9,"vwap":1499},"2026-02-03",77.15,75.83,76.323,-0.833,59800,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-02",76.68,77.213,77.156,0.446,0.58,27800,{"date":1511,"open":1471,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-30",77.14,76.42,76.71,-0.471,-0.61,39000,{"date":1519,"open":1149,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":784,"transactions":9,"vwap":1522},"2026-01-29",77.45,76.27,77.181,-0.039,-0.05,{"date":1526,"open":1474,"high":1527,"low":1390,"close":1401,"change":1524,"percent_change":853,"volume":1528,"transactions":9,"vwap":1401},"2026-01-28",77.36,41500,{"date":1530,"open":1479,"high":1531,"low":1479,"close":1455,"change":421,"percent_change":509,"volume":1532,"transactions":9,"vwap":1455},"2026-01-27",77.37,73500,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1165,"volume":1539,"transactions":9,"vwap":1537},"2026-01-26",76.5,76.919,76.86,0.588,60200,{"date":1541,"open":1416,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1306,"volume":1546,"transactions":9,"vwap":1544},"2026-01-23",76.45,76.103,76.272,0.102,26300,{"date":1548,"open":1542,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":190,"volume":967,"transactions":9,"vwap":1551},"2026-01-22",76.605,76.14,76.17,0.17,{"date":1554,"open":1555,"high":1408,"low":1556,"close":1170,"change":1557,"percent_change":1558,"volume":1475,"transactions":9,"vwap":1170},"2026-01-21",75.41,75.343,0.82,1.09,{"date":1560,"open":1561,"high":1441,"low":1169,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-20",75.68,75.18,-1.51,-1.97,62300,{"date":1567,"open":1390,"high":1390,"low":1568,"close":1156,"change":1524,"percent_change":554,"volume":1569,"transactions":9,"vwap":1156},"2026-01-16",76.607,72700,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1306,"percent_change":1552,"volume":1574,"transactions":9,"vwap":1573},"2026-01-15",77.11,76.74,18100,{"date":1576,"open":1431,"high":1431,"low":1577,"close":1431,"change":1578,"percent_change":678,"volume":1579,"transactions":9,"vwap":1431},"2026-01-14",76.074997,-0.247,21100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1041,"volume":1587,"transactions":9,"vwap":1585},"2026-01-13",77.010002,77.066002,76.65,76.857,-0.188,22900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":22,"volume":1595,"transactions":9,"vwap":1593},"2026-01-12",76.54,77.099998,76.52,77.044998,0.205,23000,{"date":1597,"open":1598,"high":1409,"low":1422,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-09",76.4,76.84,0.617,0.81,32100,{"date":1604,"open":1605,"high":1339,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1036,"transactions":9,"vwap":1607},"2026-01-08",76.23,76.059998,76.223,-0.107,-0.14,{"date":1611,"open":1590,"high":1612,"low":1362,"close":1382,"change":555,"percent_change":758,"volume":1613,"transactions":9,"vwap":1382},"2026-01-07",76.778,18500,{"date":1615,"open":1616,"high":1535,"low":1163,"close":1617,"change":127,"percent_change":509,"volume":1618,"transactions":9,"vwap":1617},"2026-01-06",76.13,76.41,25500,{"date":1620,"open":1621,"high":1422,"low":1622,"close":1623,"change":146,"percent_change":229,"volume":1624,"transactions":9,"vwap":1623},"2026-01-05",75.94,75.91,76.010002,45400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":430,"percent_change":238,"volume":1631,"transactions":9,"vwap":1630},"2026-01-02",76.050003,76.078003,75.368,75.63,44400,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":982,"percent_change":1377,"volume":1637,"transactions":9,"vwap":1636},"2025-12-31",76.26,75.55,75.59,45300,{"date":1639,"open":1408,"high":1640,"low":1432,"close":1432,"change":1641,"percent_change":1092,"volume":1642,"transactions":9,"vwap":1432},"2025-12-30",76.439,-0.211,23500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":309,"volume":1650,"transactions":9,"vwap":1648},"2025-12-29",76.37,76.523,76.201,76.391,-0.278,41300,{"date":1652,"open":1156,"high":1396,"low":1592,"close":1653,"change":1654,"percent_change":660,"volume":1655,"transactions":9,"vwap":1653},"2025-12-26",76.669,-0.023,12000,{"date":1657,"open":1645,"high":1658,"low":1645,"close":1658,"change":1659,"percent_change":520,"volume":1660,"transactions":9,"vwap":1658},"2025-12-24",76.692,0.232,12900,{"date":1662,"open":1621,"high":1663,"low":1621,"close":1663,"change":1664,"percent_change":959,"volume":1665,"transactions":9,"vwap":1663},"2025-12-23",76.46,0.36,23800,{"date":1667,"open":1338,"high":1668,"low":1338,"close":1669,"change":1670,"percent_change":1601,"volume":1671,"transactions":9,"vwap":1669},"2025-12-22",76.19,76.099998,0.61,41900,{"date":1673,"open":1674,"high":1630,"low":1674,"close":1675,"change":146,"percent_change":1411,"volume":1676,"transactions":9,"vwap":1675},"2025-12-19",75.099998,75.49,18300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":746,"percent_change":327,"volume":1683,"transactions":9,"vwap":1682},"2025-12-18",75.21,75.638,75.0070038,75.11,17600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-17",75.44,75.445,74.54,-0.8,-1.06,24600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1694,"change":1697,"percent_change":1272,"volume":1698,"transactions":9,"vwap":1694},"2025-12-16",75.34,75.558,74.97,-0.25,22000,{"date":1700,"open":1621,"high":1621,"low":1351,"close":1636,"change":1701,"percent_change":775,"volume":895,"transactions":9,"vwap":1636},"2025-12-15",0.11,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1587,"transactions":9,"vwap":1707},"2025-12-12",76.22,76.365,75.4,75.48,-0.93,-1.22,{"date":1711,"open":1712,"high":1713,"low":1630,"close":1617,"change":146,"percent_change":229,"volume":1714,"transactions":9,"vwap":1617},"2025-12-11",75.81,76.432,61000,{"date":1716,"open":1717,"high":1616,"low":1718,"close":1719,"change":1720,"percent_change":746,"volume":1721,"transactions":9,"vwap":1719},"2025-12-10",75.43,75.295,76.029999,0.43,35200,{"date":1723,"open":1724,"high":1491,"low":1707,"close":1725,"change":112,"percent_change":112,"volume":1726,"transactions":9,"vwap":1725},"2025-12-09",75.54,75.6,76800,{"date":1728,"open":1345,"high":1345,"low":1724,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-08",75.61,-0.29,-0.38,28900,{"date":1734,"open":1449,"high":1735,"low":1498,"close":1736,"change":1737,"percent_change":1701,"volume":1738,"transactions":9,"vwap":1736},"2025-12-05",76.16,75.9,0.08,51500,{"date":1740,"open":1741,"high":1741,"low":1729,"close":1742,"change":258,"percent_change":258,"volume":1743,"transactions":9,"vwap":1742},"2025-12-04",75.96,75.82,17500,{"date":1745,"open":1746,"high":1170,"low":1746,"close":1742,"change":718,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1742},"2025-12-03",75.5,0.16,20000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":953,"volume":1756,"transactions":9,"vwap":1754},"2025-12-02",75.74,75.859,75.566,75.7,0.14,36200,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":219,"percent_change":728,"volume":1762,"transactions":9,"vwap":1761},"2025-12-01",75.46,75.912,75.56,19400,{"date":1764,"open":1187,"high":1622,"low":1187,"close":1622,"change":122,"percent_change":929,"volume":1765,"transactions":9,"vwap":1622},"2025-11-28",8300,{"date":1767,"open":1351,"high":1172,"low":1706,"close":1332,"change":229,"percent_change":1173,"volume":1768,"transactions":9,"vwap":1332},"2025-11-26",29700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-25",74.32,75.235,74.22,75.16,0.79,1.06,30500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1165,"percent_change":1784,"volume":815,"transactions":9,"vwap":1783},"2025-11-24",73.92,74.487,73.797,74.37,1.05,{"date":1786,"open":1254,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-21",74.07,72.725,73.6,1.04,1.43,58300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1301,"volume":1799,"transactions":9,"vwap":1797},"2025-11-20",74.62,74.87,72.56,-1.13,16400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":146,"volume":1807,"transactions":9,"vwap":1805},"2025-11-19",73.35,74.158,73.31,73.69,0.282,19100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-18",73.5,73.75,73.075996,73.408,-0.292,-0.4,39400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-17",74.2,74.675,73.51,73.7,-0.74,-0.99,16600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":112,"percent_change":112,"volume":1832,"transactions":9,"vwap":1831},"2025-11-14",73.84,74.84,73.8,74.44,20500,{"date":1834,"open":1195,"high":1555,"low":1835,"close":1836,"change":1837,"percent_change":849,"volume":1838,"transactions":9,"vwap":1836},"2025-11-13",74.355,74.45,-1.01,62000,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1759,"change":1843,"percent_change":1524,"volume":1844,"transactions":9,"vwap":1759},"2025-11-12",75.69,75.35,-0.035,30900,{"date":1846,"open":1847,"high":1332,"low":1847,"close":1848,"change":1849,"percent_change":641,"volume":1850,"transactions":9,"vwap":1848},"2025-11-11",75.14,75.495,0.255,47900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-10",74.93,75.37,74.63,75.24,1.029,1.39,28400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":775,"volume":1866,"transactions":9,"vwap":1863},"2025-11-07",73.71,74.211,73.37,0.111,17700,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":389,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-06",74.72,74,74.099998,-0.96,25800,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1317,"change":476,"percent_change":228,"volume":1878,"transactions":9,"vwap":1317},"2025-11-05",74.5,75.142,56200,{"date":1880,"open":1311,"high":1881,"low":1311,"close":1882,"change":248,"percent_change":1708,"volume":910,"transactions":9,"vwap":1882},"2025-11-04",74.95,74.51,{"date":1884,"open":1636,"high":1636,"low":1885,"close":1679,"change":448,"percent_change":759,"volume":1886,"transactions":9,"vwap":1679},"2025-11-03",74.88,26700,{"date":1888,"open":1332,"high":1332,"low":1889,"close":1890,"change":1891,"percent_change":399,"volume":1892,"transactions":9,"vwap":1890},"2025-10-31",75.024002,75.3,-0.114,31800,{"date":1894,"open":1331,"high":1895,"low":1334,"close":1896,"change":1897,"percent_change":1898,"volume":924,"transactions":9,"vwap":1896},"2025-10-30",75.909,75.414,-0.486,-0.64,{"date":1900,"open":1443,"high":1339,"low":1901,"close":1736,"change":1902,"percent_change":319,"volume":1903,"transactions":9,"vwap":1736},"2025-10-29",75.84,-0.13,32400,{"date":1905,"open":1906,"high":1551,"low":1907,"close":1719,"change":1908,"percent_change":718,"volume":1909,"transactions":9,"vwap":1719},"2025-10-28",76.089996,75.791,0.09,41800,{"date":1911,"open":1630,"high":1621,"low":1912,"close":1621,"change":1005,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1621},"2025-10-27",75.57,1.24,29600,{"date":1916,"open":1917,"high":1194,"low":1918,"close":1919,"change":622,"percent_change":158,"volume":1920,"transactions":9,"vwap":1919},"2025-10-24",74.99,74.951,75.010002,54300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":151,"percent_change":959,"volume":1085,"transactions":9,"vwap":1926},"2025-10-23",74.31,74.56,74.19,74.46,{"date":1928,"open":1855,"high":1855,"low":1929,"close":1930,"change":1931,"percent_change":982,"volume":991,"transactions":9,"vwap":1930},"2025-10-22",73.77,74.11,-0.44,{"date":1933,"open":1310,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1609,"volume":991,"transactions":9,"vwap":1936},"2025-10-21",74.629,74.305,74.55,-0.102,{"date":1939,"open":1311,"high":1940,"low":1783,"close":1941,"change":1942,"percent_change":66,"volume":1943,"transactions":9,"vwap":1941},"2025-10-20",74.75,74.652,0.668,19700,{"date":1945,"open":1212,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":593,"volume":1950,"transactions":9,"vwap":1948},"2025-10-17",74.059998,73.449,73.984,0.354,17000,{"date":1952,"open":1771,"high":1311,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-16",73.27,73.63,-0.356,-0.48,16200,{"date":1959,"open":1960,"high":1961,"low":1211,"close":1962,"change":1963,"percent_change":1908,"volume":1964,"transactions":9,"vwap":1962},"2025-10-15",74.42,74.66,73.986,0.066,14100,{"date":1966,"open":1263,"high":1819,"low":1967,"close":1780,"change":1068,"percent_change":399,"volume":1873,"transactions":9,"vwap":1780},"2025-10-14",73.050003,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-13",73.91,74.108,73.648,74.029999,1.03,1.41,33800,{"date":1978,"open":1324,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-10",74.96,72.96,73,-1.69,-2.26,20600,{"date":1986,"open":1186,"high":1987,"low":1688,"close":1988,"change":1272,"percent_change":1931,"volume":843,"transactions":9,"vwap":1988},"2025-10-09",75.059998,74.69,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1190,"percent_change":592,"volume":1012,"transactions":9,"vwap":1994},"2025-10-08",74.8,75.050003,74.733,75.019997,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1061,"percent_change":836,"volume":2000,"transactions":9,"vwap":1999},"2025-10-07",75.15,74.6,74.73,37600,{"date":2002,"open":1679,"high":2003,"low":2004,"close":1847,"change":717,"percent_change":1306,"volume":753,"transactions":9,"vwap":1847},"2025-10-06",75.256,75,{"date":2006,"open":2007,"high":2008,"low":1186,"close":1186,"change":894,"percent_change":661,"volume":2009,"transactions":9,"vwap":1186},"2025-10-03",75.12,75.52,146700,{"date":2011,"open":2012,"high":1682,"low":2013,"close":2014,"change":2015,"percent_change":1701,"volume":1732,"transactions":9,"vwap":2014},"2025-10-02",75.044998,74.78,75.072998,0.083,{"date":2017,"open":1311,"high":2004,"low":1311,"close":1917,"change":22,"percent_change":1664,"volume":800,"transactions":9,"vwap":1917},"2025-10-01",{"date":2019,"open":1819,"high":2020,"low":1819,"close":1869,"change":421,"percent_change":622,"volume":2021,"transactions":9,"vwap":1869},"2025-09-30",74.779,16100,{"date":2023,"open":1926,"high":2024,"low":1925,"close":1923,"change":565,"percent_change":430,"volume":902,"transactions":9,"vwap":1923},"2025-09-29",74.542,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":1265,"percent_change":707,"volume":2030,"transactions":9,"vwap":2028},"2025-09-26",74.089996,74.28,73.82,15500,{"date":2032,"open":2033,"high":2034,"low":1821,"close":1828,"change":2035,"percent_change":1731,"volume":2036,"transactions":9,"vwap":1828},"2025-09-25",73.68,73.894,-0.279,24400,{"date":2038,"open":1960,"high":1960,"low":1970,"close":2039,"change":2040,"percent_change":678,"volume":2041,"transactions":9,"vwap":2039},"2025-09-24",74.119,-0.241,21700,{"date":2043,"open":1316,"high":1317,"low":1325,"close":2044,"change":1272,"percent_change":1931,"volume":2045,"transactions":9,"vwap":2044},"2025-09-23",74.36,25000,{"date":2047,"open":2048,"high":1991,"low":2049,"close":1988,"change":2050,"percent_change":23,"volume":2051,"transactions":9,"vwap":1988},"2025-09-22",74.24,74.23,0.239,22400,{"date":2053,"open":1325,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":23,"volume":2057,"transactions":9,"vwap":2054},"2025-09-19",74.451,74.038002,0.241,9900,{"date":2059,"open":1771,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":767,"volume":967,"transactions":9,"vwap":2062},"2025-09-18",74.587,74.18,74.21,0.21,{"date":2065,"open":1871,"high":2048,"low":1811,"close":1870,"change":660,"percent_change":661,"volume":2021,"transactions":9,"vwap":1870},"2025-09-17",{"date":2067,"open":1923,"high":1923,"low":2068,"close":1973,"change":319,"percent_change":1084,"volume":2069,"transactions":9,"vwap":1973},"2025-09-16",73.98,15700,{"date":2071,"open":1930,"high":2072,"low":2073,"close":1819,"change":122,"percent_change":641,"volume":1743,"transactions":9,"vwap":1819},"2025-09-15",74.237,74.040001,{"date":2075,"open":2073,"high":1819,"low":2076,"close":2076,"change":1609,"percent_change":410,"volume":2077,"transactions":9,"vwap":2076},"2025-09-12",73.95,70500,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2027,"change":1173,"percent_change":1280,"volume":2082,"transactions":9,"vwap":2027},"2025-09-11",73.692,74.17,20900,{"date":2084,"open":1300,"high":2085,"low":1203,"close":1204,"change":22,"percent_change":1370,"volume":2086,"transactions":9,"vwap":1204},"2025-09-10",73.708,22800,{"date":2088,"open":1291,"high":2089,"low":2090,"close":2091,"change":565,"percent_change":430,"volume":2051,"transactions":9,"vwap":2091},"2025-09-09",73.227,72.93,73.15,{"date":2093,"open":2094,"high":2095,"low":1293,"close":2096,"change":929,"percent_change":380,"volume":1832,"transactions":9,"vwap":2096},"2025-09-08",73.019997,73.25,73.12,{"date":2098,"open":1864,"high":1864,"low":2099,"close":2100,"change":319,"percent_change":1084,"volume":2101,"transactions":9,"vwap":2100},"2025-09-05",72.54,72.79,12200,{"date":2103,"open":2104,"high":2105,"low":2104,"close":1980,"change":228,"percent_change":1508,"volume":991,"transactions":9,"vwap":1980},"2025-09-04",72.51,72.98,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2099,"change":23,"percent_change":1265,"volume":1665,"transactions":9,"vwap":2099},"2025-09-03",72.361,72.553,72.161,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":728,"volume":1886,"transactions":9,"vwap":2114},"2025-09-02",71.75,72.22,71.48,-0.334,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":220,"volume":991,"transactions":9,"vwap":2121},"2025-08-29",72.75,72.365,72.554,-0.306,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1254,"change":775,"percent_change":2063,"volume":1613,"transactions":9,"vwap":1254},"2025-08-28",72.73,72.966,72.523,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1271,"change":107,"percent_change":1737,"volume":1574,"transactions":9,"vwap":1271},"2025-08-27",72.645,72.829,72.58,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2063,"percent_change":1190,"volume":2086,"transactions":9,"vwap":2138},"2025-08-26",72.37,72.662,72.34,72.65,{"date":2140,"open":1797,"high":1226,"low":2141,"close":2142,"change":1041,"percent_change":1272,"volume":2143,"transactions":9,"vwap":2142},"2025-08-25",72.43,72.44,21200,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":289,"percent_change":2149,"volume":1642,"transactions":9,"vwap":2148},"2025-08-22",71.88,72.85,72.68,1.32,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1902,"percent_change":400,"volume":822,"transactions":9,"vwap":2155},"2025-08-21",71.701,71.96,71.51,71.73,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":411,"percent_change":1182,"volume":1427,"transactions":9,"vwap":2160},"2025-08-20",72.099998,71.42,71.86,{"date":2162,"open":2163,"high":2142,"low":2164,"close":1218,"change":1391,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1218},"2025-08-19",72.35,71.94,-0.37,24100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2163,"change":1068,"percent_change":399,"volume":2172,"transactions":9,"vwap":2163},"2025-08-18",72.505,72.559,72.29,16500,{"date":2174,"open":1205,"high":1205,"low":2175,"close":2175,"change":1041,"percent_change":1272,"volume":2176,"transactions":9,"vwap":2175},"2025-08-15",72.46,62700,{"date":2178,"open":1253,"high":1205,"low":2104,"close":2179,"change":1068,"percent_change":399,"volume":2180,"transactions":9,"vwap":2179},"2025-08-14",72.7,28200,{"date":2182,"open":1226,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":509,"volume":2187,"transactions":9,"vwap":2185},"2025-08-13",72.871,72.55,72.81,0.385,20200,{"date":2189,"open":2190,"high":2141,"low":2191,"close":2192,"change":2193,"percent_change":45,"volume":1650,"transactions":9,"vwap":2192},"2025-08-12",71.93,71.85,72.425,0.715,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":759,"percent_change":319,"volume":784,"transactions":9,"vwap":2199},"2025-08-11",71.89,71.948,71.65,71.71,{"date":2201,"open":2202,"high":2164,"low":2202,"close":2203,"change":622,"percent_change":1165,"volume":1665,"transactions":9,"vwap":2203},"2025-08-08",71.5,71.83,{"date":2205,"open":1244,"high":2206,"low":2207,"close":2208,"change":1026,"percent_change":660,"volume":2209,"transactions":9,"vwap":2208},"2025-08-07",71.76,71.030998,71.28,34000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":380,"percent_change":792,"volume":2216,"transactions":9,"vwap":2215},"2025-08-06",71.050003,71.371,70.88,71.3,32700,{"date":2218,"open":2219,"high":2220,"low":1240,"close":2221,"change":2222,"percent_change":1689,"volume":2223,"transactions":9,"vwap":2221},"2025-08-05",71.29,71.35,70.85,-0.57,37300,{"date":2225,"open":2226,"high":2159,"low":2226,"close":2159,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2159},"2025-08-04",70.55,1.31,1.87,89000,{"date":2231,"open":26,"high":26,"low":2232,"close":2233,"change":1377,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-01",69.845,70.11,-1.09,59100,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2214,"change":219,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2214},"2025-07-31",71.74,70.79,-0.49,24000,{"date":2243,"open":2220,"high":2244,"low":2245,"close":2246,"change":1701,"percent_change":775,"volume":975,"transactions":9,"vwap":2246},"2025-07-30",71.62,70.996,71.23,{"date":2248,"open":2154,"high":2249,"low":2250,"close":2251,"change":320,"percent_change":1092,"volume":2252,"transactions":9,"vwap":2251},"2025-07-29",71.57,71.080002,71.12,26600,{"date":2254,"open":2220,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":112,"volume":2259,"transactions":9,"vwap":2257},"2025-07-28",71.417,71.14,71.32,-0.008,30700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1664,"volume":2267,"transactions":9,"vwap":2265},"2025-07-25",71.25,71.43,71.206,71.328,0.258,19000,{"date":2269,"open":2270,"high":2257,"low":2271,"close":2271,"change":775,"percent_change":2063,"volume":1027,"transactions":9,"vwap":2271},"2025-07-24",71.15,71.07,{"date":2273,"open":2239,"high":2274,"low":2275,"close":2274,"change":228,"percent_change":707,"volume":1085,"transactions":9,"vwap":2274},"2025-07-23",70.92,70.575,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":430,"volume":2283,"transactions":9,"vwap":2281},"2025-07-22",70.51,70.584,70.27,70.5,0.028,31700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1552,"volume":2143,"transactions":9,"vwap":2289},"2025-07-21",70.53,70.86,70.465,70.472,0.122,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":400,"percent_change":199,"volume":1027,"transactions":9,"vwap":2295},"2025-07-18",70.67,70.289,70.35,{"date":2297,"open":2298,"high":2226,"low":2298,"close":2286,"change":622,"percent_change":1775,"volume":2299,"transactions":9,"vwap":2286},"2025-07-17",70.166,30200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2063,"percent_change":520,"volume":1012,"transactions":9,"vwap":2305},"2025-07-16",69.812,70.040001,69.45,69.98,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":1730,"percent_change":1061,"volume":2310,"transactions":9,"vwap":2309},"2025-07-15",70.39,69.77,48500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":717,"percent_change":1755,"volume":1602,"transactions":9,"vwap":2316},"2025-07-14",69.9,70.14,69.829,70.059998,{"date":2318,"open":2316,"high":2319,"low":2320,"close":2321,"change":1731,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-11",70.145,69.93,69.96,-0.54,46800,{"date":2325,"open":2280,"high":2326,"low":2314,"close":2327,"change":1747,"percent_change":766,"volume":2328,"transactions":9,"vwap":2327},"2025-07-10",70.58,70.34,44200,{"date":2330,"open":2303,"high":2331,"low":2332,"close":2333,"change":146,"percent_change":1228,"volume":1012,"transactions":9,"vwap":2333},"2025-07-09",70.283,69.89,70.18,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":759,"percent_change":319,"volume":2339,"transactions":9,"vwap":2338},"2025-07-08",70.019997,69.71,69.8,23400,{"date":2341,"open":2280,"high":2342,"low":2343,"close":2344,"change":2240,"percent_change":248,"volume":2345,"transactions":9,"vwap":2344},"2025-07-07",70.398,69.67,69.92,29000,{"date":2347,"open":2348,"high":2281,"low":2348,"close":2349,"change":593,"percent_change":582,"volume":1850,"transactions":9,"vwap":2349},"2025-07-03",70.050003,70.41,{"date":2351,"open":2352,"high":2320,"low":2353,"close":2320,"change":807,"percent_change":641,"volume":2252,"transactions":9,"vwap":2320},"2025-07-02",69.66,69.64,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":107,"percent_change":1908,"volume":2360,"transactions":9,"vwap":2359},"2025-07-01",69.52,69.881,69.5,69.69,30600,{"date":2362,"open":2363,"high":2337,"low":2364,"close":2365,"change":1265,"percent_change":792,"volume":2000,"transactions":9,"vwap":2365},"2025-06-30",69.38,69.238,69.63,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":929,"percent_change":593,"volume":2372,"transactions":9,"vwap":2371},"2025-06-27",69.0070038,69.39,68.81,69.19,38100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":229,"percent_change":38,"volume":2379,"transactions":9,"vwap":2378},"2025-06-26",68.54,68.92,68.5,68.86,53300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1068,"percent_change":279,"volume":2386,"transactions":9,"vwap":2385},"2025-06-25",68.55,68.6,68.18,68.36,22700,{"date":2388,"open":2384,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1776,"volume":2393,"transactions":9,"vwap":2391},"2025-06-24",68.53,68.059998,68.47,0.72,63100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":137,"percent_change":1076,"volume":895,"transactions":9,"vwap":2397},"2025-06-23",67.11,67.75,66.8,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":678,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-20",67.53,66.92,67.089996,-0.47,36600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":536,"percent_change":1182,"volume":2412,"transactions":9,"vwap":2411},"2025-06-18",67.68,67.816,67.37,67.41,24900,{"date":2414,"open":2415,"high":2390,"low":2416,"close":2417,"change":299,"percent_change":652,"volume":2418,"transactions":9,"vwap":2417},"2025-06-17",67.89,67.487,67.62,29400,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":914,"percent_change":1165,"volume":2424,"transactions":9,"vwap":2423},"2025-06-16",68,68.447,68.14,57900,{"date":2426,"open":2427,"high":2428,"low":2401,"close":2417,"change":1824,"percent_change":1258,"volume":2429,"transactions":9,"vwap":2417},"2025-06-13",68.12,68.25,206100,{"date":2431,"open":2377,"high":2432,"low":2433,"close":2432,"change":1035,"percent_change":146,"volume":1768,"transactions":9,"vwap":2432},"2025-06-12",68.61,68.33,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1524,"percent_change":554,"volume":2440,"transactions":9,"vwap":2439},"2025-06-11",68.486,68.64,68.105,68.35,39600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2063,"percent_change":476,"volume":870,"transactions":9,"vwap":2446},"2025-06-10",68.249,68.495,68.16,68.4,{"date":2448,"open":2377,"high":2377,"low":2449,"close":2450,"change":411,"percent_change":678,"volume":2451,"transactions":9,"vwap":2450},"2025-06-09",68.185,68.19,44900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1426,"percent_change":1974,"volume":2458,"transactions":9,"vwap":2457},"2025-06-06",68.37,68.62,68.24,68.41,55400,{"date":2460,"open":2456,"high":2439,"low":2461,"close":2461,"change":1182,"percent_change":728,"volume":2462,"transactions":9,"vwap":2461},"2025-06-05",67.71,109100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1755,"volume":2470,"transactions":9,"vwap":2468},"2025-06-04",68.010002,68.182,67.93,68.019997,0.092,57700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":746,"volume":1691,"transactions":9,"vwap":2476},"2025-06-03",67.47,67.97,67.38,67.928,0.388,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":22,"percent_change":127,"volume":1153,"transactions":9,"vwap":2481},"2025-06-02",67.080002,67.54,67.059998,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":112,"percent_change":112,"volume":793,"transactions":9,"vwap":2488},"2025-05-30",67.16,67.36,66.57,67.27,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":622,"volume":2495,"transactions":9,"vwap":2493},"2025-05-29",67.57,66.871,67.28,0.367,28600,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1061,"volume":2209,"transactions":9,"vwap":2500},"2025-05-28",67.32,66.82,66.913,-0.277,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2505,"change":2507,"percent_change":2508,"volume":1920,"transactions":9,"vwap":2505},"2025-05-27",66.7,67.19,66.676,1.08,1.63,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":1730,"percent_change":1931,"volume":2514,"transactions":9,"vwap":2513},"2025-05-23",65.7,66.31,66.11,30400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1697,"percent_change":1731,"volume":1482,"transactions":9,"vwap":2520},"2025-05-22",66.58,66.79,66.3,66.4,{"date":2522,"open":2505,"high":2481,"low":2523,"close":2524,"change":1257,"percent_change":2525,"volume":1153,"transactions":9,"vwap":2524},"2025-05-21",66.55,66.65,-1.55,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":1182,"percent_change":728,"volume":1069,"transactions":9,"vwap":2530},"2025-05-20",67.83,67.4,67.7,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2465,"change":1552,"percent_change":122,"volume":2535,"transactions":9,"vwap":2465},"2025-05-19",67.21,68.040001,35000,{"date":2537,"open":2481,"high":2538,"low":2488,"close":2538,"change":1508,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-16",67.84,0.86,38600,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":1370,"percent_change":622,"volume":2546,"transactions":9,"vwap":2545},"2025-05-15",66.69,67.409,67.26,43800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":697,"percent_change":697,"volume":2553,"transactions":9,"vwap":2552},"2025-05-14",66.922,66.977,66.71,66.89,32800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1370,"percent_change":603,"volume":2560,"transactions":9,"vwap":2559},"2025-05-13",66.64,67.17,66.583,66.88,54200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-05-12",66.43,66.53,65.978,66.51,1.86,2.88,82700,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":279,"percent_change":1697,"volume":2575,"transactions":9,"vwap":2574},"2025-05-09",64.975,64.47,64.65,38200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":476,"percent_change":593,"volume":2582,"transactions":9,"vwap":2581},"2025-05-08",64.99,65.317,64.535,64.81,62800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":476,"percent_change":593,"volume":991,"transactions":9,"vwap":2588},"2025-05-07",64.36,64.694,64.07,64.5,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1931,"percent_change":837,"volume":1920,"transactions":9,"vwap":2594},"2025-05-06",64.11,64.484,64.010002,64.19,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2165,"percent_change":2222,"volume":1671,"transactions":9,"vwap":2599},"2025-05-05",64.48,65,64.63,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2598,"change":102,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2598},"2025-05-02",64.66,65.098,64.62,1.58,71100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2611,"change":929,"percent_change":914,"volume":2283,"transactions":9,"vwap":2611},"2025-05-01",64.3,64.586,63.99,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":1190,"percent_change":745,"volume":2617,"transactions":9,"vwap":2615},"2025-04-30",62.7,63.66,62.216,71900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":151,"percent_change":603,"volume":2624,"transactions":9,"vwap":2623},"2025-04-29",62.86,63.52,62.83,63.37,29900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1737,"percent_change":1306,"volume":2631,"transactions":9,"vwap":2630},"2025-04-28",62.97,63.029999,62.34,63.02,59000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":22,"percent_change":1720,"volume":2637,"transactions":9,"vwap":2635},"2025-04-25",62.54,62.94,62.44,38900,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-04-24",61.67,62.708,62.67,1.07,1.74,64900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1404,"percent_change":1791,"volume":2652,"transactions":9,"vwap":2651},"2025-04-23",62.099998,62.64,61.347,61.6,79600,{"date":179,"open":2654,"high":2655,"low":175,"close":2656,"change":228,"percent_change":1426,"volume":2657,"transactions":9,"vwap":2656},60.31,60.96,60.73,111800]