[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEV":3,"homepage-market-summary":30,"stock-historical-IEV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Europe ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6174,2.561152,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},70.8,70.59,70.9738,70.515,70.06,0.74,1.06,36381.047083,76.32,64.17,206985.07199159364,54.6,6584,{"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,[155,159,163,167],{"ticker":156,"name":157,"price":158,"change":22,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"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},58.67,255452,93240053.06989,20.31,"2025-04-23",[181,184,194,204,215,226,237,247,256,266,277,286,297,307,317,328,339,350,360,369,379,388,398,408,418,428,436,445,455,466,476,486,494,504,515,524,533,544,551,559,567,575,584,592,601,611,621,630,638,648,658,666,672,680,689,699,708,717,724,734,739,744,750,757,763,769,777,784,792,799,804,813,821,827,835,841,847,853,860,868,875,881,887,894,898,902,909,915,921,928,933,938,944,947,953,959,967,974,979,986,994,998,1001,1008,1016,1023,1031,1035,1042,1051,1058,1064,1070,1074,1078,1085,1089,1093,1097,1100,1105,1109,1113,1120,1127,1134,1140,1146,1155,1164,1171,1178,1187,1195,1203,1212,1221,1227,1236,1243,1252,1259,1267,1273,1280,1287,1295,1303,1310,1318,1324,1328,1335,1342,1347,1353,1358,1362,1367,1374,1379,1385,1389,1392,1398,1403,1408,1413,1418,1422,1428,1432,1436,1441,1444,1448,1454,1460,1466,1474,1479,1484,1490,1495,1503,1510,1515,1520,1524,1530,1535,1540,1546,1551,1554,1557,1561,1569,1574,1580,1586,1593,1600,1607,1615,1623,1628,1634,1640,1646,1651,1657,1662,1667,1674,1679,1686,1693,1700,1707,1714,1722,1730,1735,1740,1745,1751,1755,1761,1764,1768,1775,1781,1788,1791,1796,1803,1807,1813,1817,1822,1827,1833,1839,1845,1850,1856,1861,1865,1871,1875,1879,1886,1891,1897,1901,1905,1911,1918,1925,1930,1937,1944,1950,1955,1961,1966,1970,1976,1983,1990,1994,2001,2009,2016,2024,2031,2036,2043,2048,2055,2060,2064,2069,2075,2081,2085,2089,2096,2103,2108,2114,2121,2127,2133,2141,2148,2155,2162,2168,2173,2179,2183,2190,2196,2202,2208,2214,2220,2227,2233,2239,2246,2251,2254,2259,2265,2270,2273,2279,2285,2292,2299,2306,2313,2321,2328,2336,2342,2347,2351,2356,2360,2365,2371,2376,2379,2383,2388,2393,2397,2403,2408,2413,2416,2419,2422,2426,2431,2438,2443,2450,2456,2462,2467,2473,2478,2484,2488,2495,2501,2508,2515,2522,2528],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},539,70.7289,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",70.65,70.77,69.8,-1.07,-1.5,109883.394865,1409,70.1743,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",71.93,71.1,71.13,-0.84,-1.17,74065.705179,1029,71.4596,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",71.99,72.25,71.575,71.97,-0.48,-0.66,93914.09721,1281,71.9496,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",72.33,72.78,72.14,72.45,-0.23,-0.32,32211.347915,754,72.4683,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",72.48,72.74,72.17,72.68,0.46,0.64,51253.266023,750,72.4931,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":122,"volume":244,"transactions":245,"vwap":246},"2026-09-24",72.04,72.47,71.83,72.22,0.18,52372.863293,889,72.1869,{"date":248,"open":249,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",72.67,71.94,-1.15,-1.57,54403.735378,885,72.2759,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":107,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",73.22,73.43,72.8658,73.19,0.08,68858.239939,915,73.1543,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",73.25,73.26,72.94,73.13,0.71,0.98,160624.214845,729,73.1545,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":199,"volume":283,"transactions":284,"vwap":285},"2026-09-18",72.52,72.13,72.42,-0.61,210078.230122,780,72.2847,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",73.2,73.3598,73.017938,73.03,0.68,0.94,23909.671617,412,73.1546,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",73.12,72.02,72.35,-0.34,-0.47,77455.526513,947,72.7425,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",72.91,72.54,72.69,-0.19,-0.26,60122.542173,2608,72.6948,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",73.05,73.325,72.64,72.88,-0.72,-0.98,47801.757159,906,73.0276,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",73.8,73.89,73.4527,73.6,0.59,0.81,17124.491751,425,73.6057,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",73.41,73.54,72.97,73.01,-0.57,-0.77,74860.716058,1040,73.1863,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",74.06,74.16,73.58,-0.89,-1.2,236943.322372,2447,73.7698,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":323,"volume":366,"transactions":367,"vwap":368},"2026-09-08",74.88,75.02,74.47,-0.54,80448.317124,1097,74.7595,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",74.69,75.14,75.01,-0.02,-0.03,62551.655054,1123,74.929,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":132,"volume":385,"transactions":386,"vwap":387},"2026-09-03",75.08,74.57,75.03,0.58,51852.705265,849,74.884,{"date":389,"open":390,"high":364,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",74.31,74.27,74.45,0.31,0.42,59787.84425,1126,74.3588,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":72,"volume":405,"transactions":406,"vwap":407},"2026-09-01",74.64,74.719,73.97,74.14,-0.81,164125.029035,1202,74.2008,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":222,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",75.36,75.4588,74.78,74.95,-0.43,59705.495187,720,74.9665,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",75.76,75.16,75.27,-0.31,-0.41,45719.713901,640,75.3519,{"date":429,"open":430,"high":430,"low":422,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",75.58,-0.27,-0.36,51827.95631,823,75.4041,{"date":437,"open":438,"high":25,"low":439,"close":440,"change":414,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",76.27,75.81,75.85,-0.56,151575.227891,1439,76.01,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":52,"volume":452,"transactions":453,"vwap":454},"2026-08-25",76,76.3,75.97,76.28,0.37,72903.177426,992,76.1626,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",75.83,75.98,75.68,75.91,0.05,0.07,94988.987533,934,75.8643,{"date":467,"open":468,"high":458,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",75.82,75.72,75.86,0.52,0.69,105213.999733,1719,75.8903,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":222,"volume":483,"transactions":484,"vwap":485},"2026-08-20",75.41,75.635,75.23,75.34,-0.24,95785.658894,1262,75.3697,{"date":487,"open":488,"high":489,"low":490,"close":430,"change":272,"percent_change":491,"volume":492,"transactions":377,"vwap":493},"2026-08-19",75.47,75.61,75.29,0.95,93799.51916,75.4551,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",75.15,75.24,74.87,-0.55,-0.73,200494.826937,2442,75.0129,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",75.63,75.7063,75.315,75.42,-0.21,-0.28,156063.137443,2022,75.5046,{"date":516,"open":517,"high":518,"low":519,"close":506,"change":520,"percent_change":461,"volume":521,"transactions":522,"vwap":523},"2026-08-14",75.75,75.78,75.48,0.04,142932.477002,1234,75.5964,{"date":525,"open":526,"high":527,"low":509,"close":528,"change":462,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",75.62,75.73,75.59,0.09,69344.884907,743,75.6072,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",75.67,75.74,75.4001,75.52,-0.15,-0.2,62499.041766,706,75.5583,{"date":545,"open":449,"high":546,"low":547,"close":535,"change":107,"percent_change":262,"volume":548,"transactions":549,"vwap":550},"2026-08-11",76.06,75.45,52779.855938,855,75.6538,{"date":552,"open":553,"high":554,"low":555,"close":489,"change":540,"percent_change":313,"volume":556,"transactions":557,"vwap":558},"2026-08-10",75.7,75.7799,75.525113,64524.956958,680,75.6585,{"date":560,"open":561,"high":561,"low":562,"close":439,"change":384,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",76.07,75.6501,0.77,56178.185123,644,75.8251,{"date":568,"open":528,"high":528,"low":569,"close":480,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",75.145,-0.05,-0.07,111773.928598,1345,75.2756,{"date":576,"open":538,"high":538,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",75.1906,75.28,-0.06,-0.08,66191.828993,1115,75.3406,{"date":585,"open":586,"high":587,"low":588,"close":481,"change":38,"percent_change":273,"volume":589,"transactions":590,"vwap":591},"2026-08-04",75.11,75.39,75.0101,212588.418481,2358,75.2169,{"date":593,"open":594,"high":400,"low":595,"close":596,"change":142,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",74.46,74.34,74.61,0.43,239233.891339,3342,74.4914,{"date":602,"open":390,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",74.44,73.5925,74.29,-0.33,-0.44,224520.788848,2798,74.2039,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",74,74.62,73.98,1.71,2.35,68044.92985,1163,74.3764,{"date":622,"open":623,"high":333,"low":624,"close":309,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",73,72.51,-0.22,-0.3,69930.682155,1274,72.9603,{"date":631,"open":311,"high":632,"low":321,"close":271,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",73.32,0.26,0.36,89519.05467,1143,73.1526,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":142,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",73.11,73.16,72.59,72.87,0.44,117497.437975,1237,72.8414,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":272,"volume":655,"transactions":656,"vwap":657},"2026-07-24",72.46,72.9,72.39,72.55,0.51,535074.857273,1563,72.6334,{"date":659,"open":196,"high":242,"low":660,"close":239,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",71.89,-1.01,-1.38,36085.423808,746,72.0432,{"date":667,"open":668,"high":341,"low":319,"close":319,"change":393,"percent_change":597,"volume":669,"transactions":670,"vwap":671},"2026-07-22",73.36,60416.161013,903,73.2376,{"date":673,"open":674,"high":643,"low":675,"close":229,"change":132,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",72.5,72.26,1.08,55750.705427,1610,72.6916,{"date":681,"open":674,"high":674,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",71.91,71.96,-0.75,-1.03,55004.262045,920,72.1627,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":580,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",72.36,72.89,72.28,72.71,-0.11,74713.025787,1242,72.6318,{"date":700,"open":701,"high":702,"low":653,"close":703,"change":606,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",72.6,73.1262,72.79,-0.45,44657.620052,762,72.84,{"date":709,"open":218,"high":710,"low":711,"close":299,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",73.31,72.61,0.57,0.79,175386.371324,1773,73.0637,{"date":718,"open":694,"high":719,"low":624,"close":653,"change":720,"percent_change":721,"volume":722,"transactions":386,"vwap":723},"2026-07-14",72.925,0.34,0.47,43149.773071,72.6926,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":345,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",72.65,72.73,72.0781,72.21,-0.78,51977.086849,848,72.4554,{"date":735,"open":736,"high":309,"low":310,"close":218,"change":529,"percent_change":737,"volume":738,"transactions":9,"vwap":218},"2026-07-10",72.8,0.12,48700,{"date":740,"open":240,"high":322,"low":240,"close":311,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":311},"2026-07-09",0.22,0.3,114600,{"date":745,"open":746,"high":279,"low":747,"close":240,"change":748,"percent_change":72,"volume":749,"transactions":9,"vwap":240},"2026-07-08",72.2,71.84,-0.79,50000,{"date":751,"open":752,"high":753,"low":623,"close":269,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":269},"2026-07-07",73.84,73.9,-0.64,-0.87,58400,{"date":758,"open":354,"high":759,"low":760,"close":753,"change":742,"percent_change":761,"volume":762,"transactions":9,"vwap":753},"2026-07-06",73.95,73.44,0.41,51100,{"date":764,"open":765,"high":753,"low":640,"close":333,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":333},"2026-07-02",73.51,1.43,1.98,74900,{"date":770,"open":771,"high":772,"low":773,"close":230,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":230},"2026-07-01",72.050003,72.34,71.98,-0.68,-0.93,177900,{"date":778,"open":779,"high":643,"low":780,"close":781,"change":721,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",72.57,72.44,72.85,0.65,53000,{"date":785,"open":786,"high":228,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",71.95,71.66,72.38,0.62,0.86,36800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":424,"percent_change":345,"volume":798,"transactions":9,"vwap":797},"2026-06-26",71.6,72.029999,71.48,71.76,41600,{"date":800,"open":675,"high":220,"low":196,"close":230,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":230},"2026-06-25",0.82,1.15,85300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",71.31,71.58,71.14,71.35,-0.1,-0.14,57500,{"date":814,"open":815,"high":747,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",71.56,71.41,71.45,-0.92,-1.27,72300,{"date":822,"open":652,"high":779,"low":823,"close":824,"change":375,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-22",72.23,72.37,-0.04,78900,{"date":828,"open":829,"high":830,"low":729,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",72.41,72.53,72.4,0.15,0.21,122800,{"date":836,"open":837,"high":760,"low":838,"close":207,"change":414,"percent_change":839,"volume":840,"transactions":9,"vwap":207},"2026-06-17",73.21,72.040001,-0.59,123600,{"date":842,"open":843,"high":844,"low":231,"close":231,"change":845,"percent_change":845,"volume":846,"transactions":9,"vwap":231},"2026-06-16",73.029999,73.18,0,72500,{"date":848,"open":849,"high":849,"low":642,"close":231,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":231},"2026-06-15",73.29,-1.18,-1.6,61400,{"date":854,"open":855,"high":856,"low":258,"close":857,"change":243,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-12",73.47,73.91,73.86,0.24,39400,{"date":861,"open":862,"high":863,"low":196,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",72.11,73.7,73.68,2.32,3.25,136600,{"date":869,"open":206,"high":870,"low":806,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",72.29,71.36,-0.9,-1.25,58500,{"date":876,"open":877,"high":878,"low":879,"close":675,"change":720,"percent_change":721,"volume":880,"transactions":9,"vwap":675},"2026-06-09",72.72,73.07,71.3,84700,{"date":882,"open":883,"high":652,"low":884,"close":885,"change":152,"percent_change":52,"volume":886,"transactions":9,"vwap":885},"2026-06-08",72.31,71.86,71.92,108500,{"date":888,"open":703,"high":643,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",71.47,71.57,-1.55,-2.12,255700,{"date":895,"open":322,"high":844,"low":218,"close":299,"change":896,"percent_change":802,"volume":897,"transactions":9,"vwap":299},"2026-06-04",0.83,109600,{"date":899,"open":711,"high":694,"low":675,"close":870,"change":818,"percent_change":900,"volume":901,"transactions":9,"vwap":870},"2026-06-03",-1.26,105200,{"date":903,"open":904,"high":905,"low":906,"close":837,"change":232,"percent_change":907,"volume":908,"transactions":9,"vwap":837},"2026-06-02",72.96,73.3,72.93,0.63,115500,{"date":910,"open":674,"high":878,"low":911,"close":912,"change":432,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-01",72.18,72.75,-0.49,142700,{"date":916,"open":917,"high":918,"low":919,"close":640,"change":570,"percent_change":571,"volume":920,"transactions":9,"vwap":640},"2026-05-29",73.35,73.73,73.099998,117000,{"date":922,"open":923,"high":924,"low":925,"close":641,"change":511,"percent_change":926,"volume":927,"transactions":9,"vwap":641},"2026-05-28",73.080002,73.39,72.66,-0.38,98100,{"date":929,"open":930,"high":931,"low":268,"close":760,"change":571,"percent_change":810,"volume":932,"transactions":9,"vwap":760},"2026-05-27",73.61,73.66,113200,{"date":934,"open":935,"high":752,"low":268,"close":765,"change":713,"percent_change":936,"volume":937,"transactions":9,"vwap":765},"2026-05-26",73.67,1.09,106800,{"date":939,"open":940,"high":940,"low":941,"close":877,"change":942,"percent_change":302,"volume":943,"transactions":9,"vwap":877},"2026-05-22",73.019997,72.62,-0.25,262500,{"date":945,"open":773,"high":641,"low":884,"close":343,"change":334,"percent_change":801,"volume":946,"transactions":9,"vwap":343},"2026-05-21",153900,{"date":948,"open":815,"high":692,"low":949,"close":788,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":788},"2026-05-20",71.38,1.26,1.77,87700,{"date":954,"open":955,"high":796,"low":956,"close":957,"change":424,"percent_change":345,"volume":958,"transactions":9,"vwap":957},"2026-05-19",71.24,71.010002,71.12,107300,{"date":960,"open":961,"high":794,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",71.32,70.91,71.53,1.04,1.48,366400,{"date":968,"open":17,"high":17,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",70.37,70.49,-1.41,-1.96,329900,{"date":975,"open":976,"high":883,"low":241,"close":977,"change":811,"percent_change":312,"volume":978,"transactions":9,"vwap":977},"2026-05-14",72.12,71.9,116700,{"date":980,"open":981,"high":982,"low":983,"close":838,"change":984,"percent_change":907,"volume":985,"transactions":9,"vwap":838},"2026-05-13",71.29,72.080002,71.25,0.45,196500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":211,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-12",71.44,71.75,71.089996,71.59,-0.91,146300,{"date":995,"open":746,"high":652,"low":996,"close":207,"change":695,"percent_change":539,"volume":997,"transactions":9,"vwap":207},"2026-05-11",72.019997,121700,{"date":999,"open":675,"high":674,"low":795,"close":691,"change":384,"percent_change":335,"volume":1000,"transactions":9,"vwap":691},"2026-05-08",158400,{"date":1002,"open":849,"high":849,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",71.72,71.78,-1.59,-2.17,148600,{"date":1009,"open":271,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",73.45,73.059998,73.37,2.02,2.83,331200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":809,"change":273,"percent_change":1021,"volume":1022,"transactions":9,"vwap":809},"2026-05-05",71.2,71.51,70.89,1.39,99200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":969,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":969},"2026-05-04",71.099998,71.17,70.13,-1.28,-1.79,89000,{"date":1032,"open":786,"high":831,"low":1033,"close":1033,"change":825,"percent_change":579,"volume":1034,"transactions":9,"vwap":1033},"2026-05-01",71.65,173800,{"date":1036,"open":1037,"high":786,"low":1020,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",70.98,71.69,1.67,2.39,246400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-29",70.43,70.47,69.87,70.019997,-0.82,-1.16,375700,{"date":1052,"open":1053,"high":1037,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-04-28",70.84,70.61,-0.37,-0.52,125400,{"date":1059,"open":1060,"high":1003,"low":1061,"close":1062,"change":1055,"percent_change":1056,"volume":1063,"transactions":9,"vwap":1062},"2026-04-27",71.62,71.18,71.21,42800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":807,"change":644,"percent_change":789,"volume":1069,"transactions":9,"vwap":807},"2026-04-24",71.34,71.7,71.23,129200,{"date":1071,"open":815,"high":1072,"low":970,"close":808,"change":607,"percent_change":282,"volume":1073,"transactions":9,"vwap":808},"2026-04-23",71.81,222900,{"date":1075,"open":976,"high":976,"low":1076,"close":807,"change":832,"percent_change":833,"volume":1077,"transactions":9,"vwap":807},"2026-04-22",71.42,104100,{"date":1079,"open":912,"high":912,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-21",71.37,71.43,-1.58,-2.16,121000,{"date":1086,"open":643,"high":919,"low":779,"close":1087,"change":482,"percent_change":606,"volume":1088,"transactions":9,"vwap":1087},"2026-04-20",73.010002,108200,{"date":1090,"open":1010,"high":864,"low":261,"close":268,"change":936,"percent_change":1091,"volume":1092,"transactions":9,"vwap":268},"2026-04-17",1.51,109900,{"date":1094,"open":231,"high":231,"low":682,"close":1095,"change":221,"percent_change":222,"volume":1096,"transactions":9,"vwap":1095},"2026-04-16",72.16,123800,{"date":1098,"open":912,"high":912,"low":230,"close":652,"change":606,"percent_change":704,"volume":1099,"transactions":9,"vwap":652},"2026-04-15",164700,{"date":1101,"open":249,"high":322,"low":642,"close":877,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":877},"2026-04-14",0.55,0.76,156300,{"date":1106,"open":1107,"high":823,"low":1025,"close":230,"change":654,"percent_change":272,"volume":1108,"transactions":9,"vwap":230},"2026-04-13",71.11,106900,{"date":1110,"open":771,"high":1111,"low":816,"close":787,"change":741,"percent_change":393,"volume":1112,"transactions":9,"vwap":787},"2026-04-10",72.099998,201400,{"date":1114,"open":1115,"high":241,"low":1116,"close":988,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":988},"2026-04-09",71.040001,70.79,-0.12,-0.17,150400,{"date":1121,"open":1122,"high":209,"low":1123,"close":815,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":815},"2026-04-08",71.64,70.92,2.72,3.95,235800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":811,"percent_change":540,"volume":1133,"transactions":9,"vwap":1132},"2026-04-07",68.32,68.85,67.69,68.84,188800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":147,"percent_change":1102,"volume":1139,"transactions":9,"vwap":1138},"2026-04-06",68.53,69.15,68.98,251100,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":606,"percent_change":210,"volume":1145,"transactions":9,"vwap":1144},"2026-04-02",67.45,68.78,68.6,283800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-01",68.79,69.35,68.65,68.93,0.99,1.46,213400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",67.099998,68.019997,66.65,67.94,2.1,3.19,198800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":634,"percent_change":1102,"volume":1170,"transactions":9,"vwap":1169},"2026-03-30",66.13,66.37,65.56,65.84,413600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":282,"percent_change":818,"volume":1177,"transactions":9,"vwap":1176},"2026-03-27",65.94,66.29,65.29,65.48,283900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-26",66.52,67.080002,66.019997,66.089996,-1.36,-2.02,113700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1142,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1142},"2026-03-25",67.49,67.71,67.010002,0.96,1.44,169700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":414,"volume":1202,"transactions":9,"vwap":1200},"2026-03-24",65.77,66.8,65.74,66.49,-0.29,142100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-23",66.48,67.61,66.27,66.78,1.58,2.42,116900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-20",66.95,67,64.97,65.2,-2.09,-3.11,149500,{"date":1222,"open":1223,"high":1131,"low":1224,"close":1225,"change":811,"percent_change":510,"volume":1226,"transactions":9,"vwap":1225},"2026-03-19",66.21,66.07,67.29,233800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-18",68.54,68.55,67.38,67.43,-1.37,-1.99,253000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":742,"percent_change":644,"volume":1242,"transactions":9,"vwap":1241},"2026-03-17",69.11,69.23,68.75,68.8,123500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-16",68.17,68.7,68.16,68.5,1.11,1.65,169300,{"date":1253,"open":1254,"high":1150,"low":1255,"close":1256,"change":355,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-13",68.35,67.28,67.39,-1.3,170200,{"date":1260,"open":1261,"high":1262,"low":1160,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-12",68.47,68.64,68.28,-0.96,-1.39,186300,{"date":1268,"open":1269,"high":1270,"low":1240,"close":1271,"change":1117,"percent_change":1118,"volume":1272,"transactions":9,"vwap":1271},"2026-03-11",69.029999,69.51,69.24,233600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":461,"percent_change":462,"volume":1279,"transactions":9,"vwap":1278},"2026-03-10",69.93,70.45,69.26,69.36,229000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":142,"percent_change":232,"volume":1286,"transactions":9,"vwap":1285},"2026-03-09",67.58,69.65,67.22,69.31,587200,{"date":1288,"open":1158,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-06",69.27,67.97,68.99,-0.53,-0.76,333300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":190,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-05",70,70.17,68.88,69.52,-2.11,198300,{"date":1304,"open":17,"high":1305,"low":1306,"close":1307,"change":66,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-04",71.050003,70.44,71.019997,1.28,597800,{"date":1311,"open":1312,"high":1313,"low":1157,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-03",69.39,70.52,70.12,-2.32,-3.2,1054700,{"date":1319,"open":823,"high":1320,"low":795,"close":780,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":780},"2026-03-02",72.77,-1.46,-1.98,288600,{"date":1325,"open":1326,"high":392,"low":753,"close":753,"change":606,"percent_change":607,"volume":1327,"transactions":9,"vwap":753},"2026-02-27",74.11,285300,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1117,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-26",74.33,73.71,74.23,-0.16,118500,{"date":1336,"open":1337,"high":1338,"low":856,"close":1339,"change":782,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-25",74.019997,74.41,74.35,0.88,125800,{"date":1343,"open":1344,"high":857,"low":1345,"close":863,"change":243,"percent_change":858,"volume":1346,"transactions":9,"vwap":863},"2026-02-24",73.48,73.38,308000,{"date":1348,"open":930,"high":1349,"low":261,"close":1350,"change":423,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-23",73.83,73.52,-0.42,236500,{"date":1354,"open":268,"high":1355,"low":261,"close":1349,"change":1356,"percent_change":273,"volume":1357,"transactions":9,"vwap":1349},"2026-02-20",73.85,0.72,223100,{"date":1359,"open":1360,"high":288,"low":779,"close":640,"change":222,"percent_change":607,"volume":1361,"transactions":9,"vwap":640},"2026-02-19",72.81,129800,{"date":1363,"open":668,"high":935,"low":261,"close":259,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":259},"2026-02-18",0.2,0.27,157800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":654,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-17",72.56,73.23,72.3,0.7,328300,{"date":1375,"open":650,"high":781,"low":1376,"close":877,"change":262,"percent_change":1377,"volume":1378,"transactions":9,"vwap":877},"2026-02-13",72.15,0.11,288100,{"date":1380,"open":1381,"high":1381,"low":1382,"close":321,"change":1383,"percent_change":992,"volume":1384,"transactions":9,"vwap":321},"2026-02-12",73.46,72.49,-0.67,237400,{"date":1386,"open":844,"high":1010,"low":727,"close":710,"change":1387,"percent_change":147,"volume":1388,"transactions":9,"vwap":710},"2026-02-11",0.28,293600,{"date":1390,"open":259,"high":259,"low":692,"close":843,"change":312,"percent_change":313,"volume":1391,"transactions":9,"vwap":843},"2026-02-10",354000,{"date":1393,"open":1394,"high":1395,"low":229,"close":258,"change":1372,"percent_change":1396,"volume":1397,"transactions":9,"vwap":258},"2026-02-09",72.86,73.4,0.97,534300,{"date":1399,"open":682,"high":830,"low":1400,"close":279,"change":1401,"percent_change":767,"volume":1402,"transactions":9,"vwap":279},"2026-02-06",71.88,1.41,239600,{"date":1404,"open":871,"high":797,"low":1025,"close":1107,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1107},"2026-02-05",-1.13,-1.56,338800,{"date":1409,"open":229,"high":1410,"low":977,"close":1411,"change":1364,"percent_change":1387,"volume":1412,"transactions":9,"vwap":1411},"2026-02-04",72.83,72.24,214100,{"date":1414,"open":1415,"high":883,"low":815,"close":838,"change":606,"percent_change":1416,"volume":1417,"transactions":9,"vwap":838},"2026-02-03",71.79,-0.46,413200,{"date":1419,"open":977,"high":829,"low":977,"close":824,"change":233,"percent_change":1420,"volume":1421,"transactions":9,"vwap":824},"2026-02-02",0.89,193000,{"date":1423,"open":1376,"high":746,"low":1076,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-30",71.73,-0.62,-0.86,269700,{"date":1429,"open":279,"high":310,"low":1430,"close":301,"change":721,"percent_change":782,"volume":1431,"transactions":9,"vwap":301},"2026-01-29",71.55,312200,{"date":1433,"open":838,"high":230,"low":963,"close":1400,"change":1264,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1400},"2026-01-28",-1.32,429100,{"date":1437,"open":1438,"high":623,"low":1438,"close":707,"change":802,"percent_change":1439,"volume":1440,"transactions":9,"vwap":707},"2026-01-27",72.27,1.6,319900,{"date":1442,"open":1019,"high":1004,"low":796,"close":1038,"change":384,"percent_change":801,"volume":1443,"transactions":9,"vwap":1038},"2026-01-26",280500,{"date":1445,"open":1446,"high":808,"low":969,"close":1107,"change":52,"percent_change":472,"volume":1447,"transactions":9,"vwap":1107},"2026-01-23",70.58,337500,{"date":1449,"open":1450,"high":1451,"low":1306,"close":1452,"change":742,"percent_change":597,"volume":1453,"transactions":9,"vwap":1452},"2026-01-22",70.6,70.81,70.62,229600,{"date":1455,"open":1456,"high":1457,"low":1312,"close":1458,"change":22,"percent_change":23,"volume":1459,"transactions":9,"vwap":1458},"2026-01-21",69.71,70.48,70.32,348100,{"date":1461,"open":1283,"high":1462,"low":1300,"close":1463,"change":1464,"percent_change":190,"volume":1465,"transactions":9,"vwap":1463},"2026-01-20",70.11,69.58,-1.06,353300,{"date":1467,"open":1452,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-16",70.69,70.28,70.64,0.16,0.23,227100,{"date":1475,"open":1470,"high":1476,"low":1477,"close":1457,"change":811,"percent_change":540,"volume":1478,"transactions":9,"vwap":1457},"2026-01-15",70.68,70.41,490900,{"date":1480,"open":1481,"high":186,"low":1482,"close":1452,"change":1364,"percent_change":1387,"volume":1483,"transactions":9,"vwap":1452},"2026-01-14",70.55,70.38,327500,{"date":1485,"open":18,"high":1450,"low":1486,"close":1487,"change":942,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-13",70.24,70.42,-0.35,230700,{"date":1491,"open":1313,"high":1492,"low":1457,"close":1493,"change":127,"percent_change":712,"volume":1494,"transactions":9,"vwap":1493},"2026-01-12",70.71,70.67,111700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":471,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-09",70.089996,70.34,69.91,70.27,0.75,129100,{"date":1504,"open":1463,"high":1505,"low":1506,"close":1507,"change":579,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-08",69.86,69.53,69.75,-0.09,192900,{"date":1511,"open":1047,"high":1047,"low":1512,"close":1513,"change":1055,"percent_change":1292,"volume":1514,"transactions":9,"vwap":1513},"2026-01-07",69.78,69.81,254500,{"date":1516,"open":1517,"high":1469,"low":1297,"close":1518,"change":858,"percent_change":720,"volume":1519,"transactions":9,"vwap":1518},"2026-01-06",70.080002,70.18,208600,{"date":1521,"open":1149,"high":1462,"low":1277,"close":1522,"change":654,"percent_change":38,"volume":1523,"transactions":9,"vwap":1522},"2026-01-05",69.94,308600,{"date":1525,"open":1285,"high":1526,"low":1527,"close":1526,"change":896,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-02",69.43,69.099998,1.21,393000,{"date":1531,"open":1532,"high":1532,"low":1230,"close":1144,"change":431,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1144},"2025-12-31",68.94,-0.39,79100,{"date":1536,"open":1138,"high":1537,"low":1538,"close":1538,"change":1365,"percent_change":1539,"volume":768,"transactions":9,"vwap":1538},"2025-12-30",69.16,68.87,0.39,{"date":1541,"open":1542,"high":1542,"low":1248,"close":1144,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1144},"2025-12-29",69,-0.4,-0.58,475100,{"date":1547,"open":1548,"high":1542,"low":1549,"close":1542,"change":858,"percent_change":152,"volume":1550,"transactions":9,"vwap":1542},"2025-12-26",68.91,68.76,77200,{"date":1552,"open":1130,"high":1130,"low":1549,"close":1549,"change":845,"percent_change":845,"volume":1553,"transactions":9,"vwap":1549},"2025-12-25",307970,{"date":1555,"open":1148,"high":1538,"low":1556,"close":1549,"change":1377,"percent_change":1471,"volume":1346,"transactions":9,"vwap":1549},"2025-12-24",68.66,{"date":1558,"open":1261,"high":1559,"low":1261,"close":1150,"change":127,"percent_change":334,"volume":1560,"transactions":9,"vwap":1150},"2025-12-23",68.68,179700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":833,"volume":1568,"transactions":9,"vwap":1566},"2025-12-22",68.19,68.34,68.099998,68.25,0.14,191700,{"date":1570,"open":1571,"high":1564,"low":1158,"close":1572,"change":127,"percent_change":334,"volume":1573,"transactions":9,"vwap":1572},"2025-12-19",68.040001,68.11,128800,{"date":1575,"open":1576,"high":1158,"low":1577,"close":1190,"change":712,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1190},"2025-12-18",67.68,67.54,0.85,114400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":414,"percent_change":754,"volume":1585,"transactions":9,"vwap":1584},"2025-12-17",67.44,67.7,67.14,65200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":685,"percent_change":190,"volume":1592,"transactions":9,"vwap":1591},"2025-12-16",67.8,67.82,67.32,67.57,262800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1144,"change":334,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1144},"2025-12-15",68.51,68.67,68.31,0.87,280300,{"date":1601,"open":1602,"high":1136,"low":1576,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-12",68.46,68.010002,-0.51,-0.74,152200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":713,"volume":1614,"transactions":9,"vwap":1612},"2025-12-11",68.33,68.58,68.27,68.52,0.54,68600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1598,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-10",67.35,68.050003,67.27,67.98,1.3,111300,{"date":1624,"open":1625,"high":1232,"low":1626,"close":1626,"change":313,"percent_change":1533,"volume":1627,"transactions":9,"vwap":1626},"2025-12-09",67.25,67.11,131600,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":579,"percent_change":1508,"volume":1633,"transactions":9,"vwap":1632},"2025-12-08",67.48,67.19,67.37,86800,{"date":1635,"open":1636,"high":1637,"low":1231,"close":1232,"change":1638,"percent_change":520,"volume":1639,"transactions":9,"vwap":1232},"2025-12-05",67.66,67.78,0.03,88200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1333,"percent_change":482,"volume":1645,"transactions":9,"vwap":1644},"2025-12-04",67.59,67.73,67.4,201100,{"date":1647,"open":1648,"high":1206,"low":1649,"close":1650,"change":654,"percent_change":1103,"volume":937,"transactions":9,"vwap":1650},"2025-12-03",67.3,67.26,67.56,{"date":1652,"open":1215,"high":1653,"low":1654,"close":1655,"change":393,"percent_change":232,"volume":1656,"transactions":9,"vwap":1655},"2025-12-02",67.18,66.87,67.050003,151500,{"date":1658,"open":1654,"high":1181,"low":1659,"close":1660,"change":942,"percent_change":1055,"volume":1661,"transactions":9,"vwap":1660},"2025-12-01",66.71,66.74,129400,{"date":1663,"open":1664,"high":1181,"low":1664,"close":1665,"change":858,"percent_change":634,"volume":1666,"transactions":9,"vwap":1665},"2025-11-28",66.69,66.99,117500,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":292,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-26",66.25,66.81,66.75,1.03,143800,{"date":1675,"open":1176,"high":1676,"low":1677,"close":1224,"change":1249,"percent_change":616,"volume":1678,"transactions":9,"vwap":1224},"2025-11-25",66.080002,65.41,153200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1333,"percent_change":942,"volume":1685,"transactions":9,"vwap":1684},"2025-11-24",64.94,65.19,64.73,64.96,343100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":491,"percent_change":965,"volume":1692,"transactions":9,"vwap":1691},"2025-11-21",64.74,65.31,64.54,65.12,266500,{"date":1694,"open":1695,"high":1696,"low":26,"close":26,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":26},"2025-11-20",65.54,65.62,-0.88,-1.35,230800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":942,"percent_change":926,"volume":1706,"transactions":9,"vwap":1705},"2025-11-19",65.25,65.46,64.82,65.050003,130700,{"date":1708,"open":1709,"high":1710,"low":1681,"close":1711,"change":211,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-18",65.34,65.52,65.3,-1,255500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":356,"volume":1721,"transactions":9,"vwap":1719},"2025-11-17",66.35,66.58,65.8,65.96,-0.8,237800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1383,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-14",66.59,66.98,66.53,66.76,-0.99,204800,{"date":1731,"open":1732,"high":1733,"low":1617,"close":1232,"change":1416,"percent_change":774,"volume":1734,"transactions":9,"vwap":1232},"2025-11-13",67.85,67.93,215700,{"date":1736,"open":1650,"high":1160,"low":1650,"close":1737,"change":1613,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-12",67.89,0.8,420600,{"date":1741,"open":1742,"high":1142,"low":1742,"close":1617,"change":1372,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1617},"2025-11-11",67.059998,1.05,79600,{"date":1746,"open":1747,"high":1748,"low":1166,"close":1159,"change":1578,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1159},"2025-11-10",66.3,66.67,1.29,289300,{"date":1752,"open":1217,"high":1718,"low":1753,"close":1718,"change":393,"percent_change":721,"volume":1754,"transactions":9,"vwap":1718},"2025-11-07",65.14,211600,{"date":1756,"open":1757,"high":1758,"low":1689,"close":1759,"change":511,"percent_change":414,"volume":1760,"transactions":9,"vwap":1759},"2025-11-06",65.67,65.76,65.49,101300,{"date":1762,"open":1709,"high":1169,"low":1709,"close":1197,"change":471,"percent_change":1738,"volume":1763,"transactions":9,"vwap":1197},"2025-11-05",107600,{"date":1765,"open":1705,"high":1766,"low":1705,"close":1702,"change":282,"percent_change":775,"volume":1767,"transactions":9,"vwap":1702},"2025-11-04",65.47,148700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":570,"percent_change":580,"volume":1774,"transactions":9,"vwap":1773},"2025-11-03",65.88,65.9,65.7,65.86,193600,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":431,"percent_change":424,"volume":1780,"transactions":9,"vwap":1779},"2025-10-31",65.97,65.65,65.91,91600,{"date":1782,"open":1182,"high":1783,"low":1784,"close":1785,"change":1543,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-30",66.43,66.010002,66.18,-0.6,129600,{"date":1789,"open":1191,"high":1655,"low":1174,"close":1717,"change":942,"percent_change":1055,"volume":1790,"transactions":9,"vwap":1717},"2025-10-29",118900,{"date":1792,"open":1793,"high":1655,"low":1671,"close":1794,"change":482,"percent_change":432,"volume":1795,"transactions":9,"vwap":1794},"2025-10-28",66.92,66.83,106700,{"date":1797,"open":1798,"high":1181,"low":1799,"close":1800,"change":142,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-27",66.86,66.85,67.07,0.48,82000,{"date":1804,"open":1727,"high":1198,"low":1805,"close":1671,"change":737,"percent_change":243,"volume":1806,"transactions":9,"vwap":1671},"2025-10-24",66.62,62700,{"date":1808,"open":1200,"high":1809,"low":1810,"close":1811,"change":394,"percent_change":907,"volume":1812,"transactions":9,"vwap":1811},"2025-10-23",66.68,66.45,66.63,77300,{"date":1814,"open":1747,"high":1815,"low":1182,"close":1223,"change":374,"percent_change":375,"volume":1816,"transactions":9,"vwap":1223},"2025-10-22",66.47,151600,{"date":1818,"open":1205,"high":1819,"low":1820,"close":1820,"change":704,"percent_change":1383,"volume":1821,"transactions":9,"vwap":1820},"2025-10-21",66.57,66.23,67700,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1809,"change":720,"percent_change":654,"volume":1826,"transactions":9,"vwap":1809},"2025-10-20",66.41,66.7,360300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":374,"percent_change":375,"volume":1763,"transactions":9,"vwap":1832},"2025-10-17",66.059998,66.42,65.93,66.34,{"date":1834,"open":1835,"high":1724,"low":1836,"close":1837,"change":654,"percent_change":563,"volume":1838,"transactions":9,"vwap":1837},"2025-10-16",66.32,66.17,66.36,100900,{"date":1840,"open":1841,"high":1842,"low":1759,"close":1843,"change":529,"percent_change":1567,"volume":1844,"transactions":9,"vwap":1843},"2025-10-15",65.82,66.040001,65.85,103300,{"date":1846,"open":1847,"high":1771,"low":1848,"close":1758,"change":142,"percent_change":52,"volume":1849,"transactions":9,"vwap":1758},"2025-10-14",64.99,64.98,117700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":394,"percent_change":782,"volume":1534,"transactions":9,"vwap":1855},"2025-10-13",65.26,65.5,65.089996,65.44,{"date":1857,"open":1771,"high":1858,"low":1848,"close":1859,"change":1605,"percent_change":1405,"volume":1860,"transactions":9,"vwap":1859},"2025-10-10",65.95,65.019997,133900,{"date":1862,"open":1783,"high":1783,"low":1863,"close":1758,"change":730,"percent_change":200,"volume":1864,"transactions":9,"vwap":1758},"2025-10-09",65.66,218900,{"date":1866,"open":1867,"high":1868,"low":1716,"close":1869,"change":394,"percent_change":233,"volume":1870,"transactions":9,"vwap":1869},"2025-10-08",66.5,66.61,66.54,9548400,{"date":1872,"open":1815,"high":1867,"low":1873,"close":1873,"change":704,"percent_change":774,"volume":1874,"transactions":9,"vwap":1873},"2025-10-07",66.12,173700,{"date":1876,"open":1811,"high":1671,"low":1877,"close":1819,"change":942,"percent_change":1055,"volume":1878,"transactions":9,"vwap":1819},"2025-10-06",66.56,143700,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":451,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-03",66.66,66.93,66.82,0.56,102400,{"date":1887,"open":1881,"high":1825,"low":1785,"close":1810,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1810},"2025-10-02",0.19,0.29,93500,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":132,"percent_change":59,"volume":1896,"transactions":9,"vwap":1895},"2025-10-01",65.89,66.39,66.26,80200,{"date":1898,"open":1847,"high":1168,"low":1899,"close":1176,"change":232,"percent_change":272,"volume":1900,"transactions":9,"vwap":1176},"2025-09-30",64.88,372600,{"date":1902,"open":1216,"high":1705,"low":1903,"close":1859,"change":1387,"percent_change":597,"volume":1904,"transactions":9,"vwap":1859},"2025-09-29",64.84,147000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1688,"change":782,"percent_change":102,"volume":1910,"transactions":9,"vwap":1688},"2025-09-26",64.52,64.81,64.51,241700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":839,"percent_change":992,"volume":1917,"transactions":9,"vwap":1916},"2025-09-25",64.12,64.22,63.83,64.089996,108100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1055,"percent_change":345,"volume":1924,"transactions":9,"vwap":1923},"2025-09-24",64.71,64.89,64.61,64.68,207100,{"date":1926,"open":1927,"high":1928,"low":1216,"close":1705,"change":375,"percent_change":570,"volume":1929,"transactions":9,"vwap":1705},"2025-09-23",65.32,65.43,81300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":833,"percent_change":142,"volume":1936,"transactions":9,"vwap":1935},"2025-09-22",64.9,65.17,64.7,65.080002,201600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":482,"percent_change":1055,"volume":1943,"transactions":9,"vwap":1942},"2025-09-19",65.029999,65.059998,64.78,64.87,110800,{"date":1945,"open":1940,"high":1946,"low":1947,"close":1948,"change":142,"percent_change":52,"volume":1949,"transactions":9,"vwap":1948},"2025-09-18",65.22,64.79,65.11,149100,{"date":1951,"open":1684,"high":1952,"low":1953,"close":1947,"change":511,"percent_change":414,"volume":1954,"transactions":9,"vwap":1947},"2025-09-17",65.39,64.66,205500,{"date":1956,"open":1957,"high":1946,"low":1958,"close":1959,"change":510,"percent_change":222,"volume":1960,"transactions":9,"vwap":1959},"2025-09-16",65.21,64.86,65.07,402900,{"date":1962,"open":1682,"high":1711,"low":1939,"close":1963,"change":1964,"percent_change":563,"volume":1965,"transactions":9,"vwap":1963},"2025-09-15",65.28,0.5,295200,{"date":1967,"open":1941,"high":1958,"low":1968,"close":1941,"change":221,"percent_change":1488,"volume":1969,"transactions":9,"vwap":1941},"2025-09-12",64.63,1057200,{"date":1971,"open":1922,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":964,"volume":867,"transactions":9,"vwap":1974},"2025-09-11",65.040001,64.59,65.010002,0.67,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":510,"percent_change":606,"volume":1982,"transactions":9,"vwap":1981},"2025-09-10",64.53,64.58,64.25,64.34,125500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":580,"percent_change":1117,"volume":1989,"transactions":9,"vwap":1988},"2025-09-09",64.47,64.56,64.38,64.55,157700,{"date":1991,"open":1985,"high":1968,"low":1992,"close":1968,"change":984,"percent_change":1372,"volume":1993,"transactions":9,"vwap":1968},"2025-09-08",64.29,122700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1365,"percent_change":394,"volume":2000,"transactions":9,"vwap":1999},"2025-09-05",64.39,64.57,64,64.18,284700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":720,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-04",63.73,63.94,63.65,63.91,0.53,164900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":122,"percent_change":1539,"volume":2015,"transactions":9,"vwap":2014},"2025-09-03",63.35,63.58,63.26,63.57,299700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":323,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-02",63.029999,63.47,62.75,63.32,-1.12,443400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":606,"percent_change":1604,"volume":2030,"transactions":9,"vwap":2029},"2025-08-29",64.099998,64.19,64.010002,64.040001,122900,{"date":2032,"open":2033,"high":1985,"low":2027,"close":2034,"change":462,"percent_change":1377,"volume":2035,"transactions":9,"vwap":2034},"2025-08-28",64.33,64.37,149800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":2041,"percent_change":540,"volume":2042,"transactions":9,"vwap":2039},"2025-08-27",63.96,64.3,63.78,-0.13,175700,{"date":2044,"open":1987,"high":2045,"low":2046,"close":2045,"change":1508,"percent_change":811,"volume":2047,"transactions":9,"vwap":2045},"2025-08-26",64.43,64.21,182000,{"date":2049,"open":2050,"high":1175,"low":2051,"close":1907,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1907},"2025-08-25",65.16,64.48,-0.97,-1.48,131900,{"date":2056,"open":1704,"high":1695,"low":2057,"close":1759,"change":45,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1759},"2025-08-22",64.8,1.55,274400,{"date":2061,"open":1988,"high":1968,"low":1996,"close":2062,"change":607,"percent_change":774,"volume":2063,"transactions":9,"vwap":2062},"2025-08-21",64.49,1109700,{"date":2065,"open":1704,"high":1681,"low":2066,"close":2067,"change":761,"percent_change":233,"volume":2068,"transactions":9,"vwap":2067},"2025-08-20",64.72,64.93,241500,{"date":2070,"open":2071,"high":1941,"low":2072,"close":1907,"change":2073,"percent_change":633,"volume":2074,"transactions":9,"vwap":1907},"2025-08-19",64.65,64.42,0.17,251600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":1118,"percent_change":313,"volume":2080,"transactions":9,"vwap":2078},"2025-08-18",64.14,64.35,64.059998,191400,{"date":2082,"open":2083,"high":1978,"low":2034,"close":1907,"change":832,"percent_change":1472,"volume":2084,"transactions":9,"vwap":1907},"2025-08-15",64.46,244000,{"date":2086,"open":2004,"high":2034,"low":2087,"close":2034,"change":1889,"percent_change":984,"volume":2088,"transactions":9,"vwap":2034},"2025-08-14",63.87,284800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":52,"percent_change":563,"volume":2095,"transactions":9,"vwap":2094},"2025-08-13",63.92,64.11,63.85,64.080002,212800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":233,"percent_change":89,"volume":2102,"transactions":9,"vwap":2101},"2025-08-12",63.060001,63.62,63.02,63.59,319100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":128,"change":926,"percent_change":1786,"volume":1327,"transactions":9,"vwap":128},"2025-08-11",62.97,63.07,62.79,{"date":2109,"open":2110,"high":2111,"low":2106,"close":2112,"change":741,"percent_change":152,"volume":2113,"transactions":9,"vwap":2112},"2025-08-08",63.14,63.4,63.33,186400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":292,"percent_change":936,"volume":2120,"transactions":9,"vwap":2119},"2025-08-07",63.17,63.23,62.83,63.11,240100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1365,"percent_change":597,"volume":1357,"transactions":9,"vwap":2126},"2025-08-06",62.32,62.51,62.26,62.43,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":462,"percent_change":1377,"volume":2132,"transactions":9,"vwap":2131},"2025-08-05",62.28,61.96,62.16,334800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1356,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-04",61.97,62.099998,61.85,62.09,1.17,483700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":302,"percent_change":499,"volume":2147,"transactions":9,"vwap":2146},"2025-08-01",61.32,61.45,60.97,61.37,452000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":500,"percent_change":200,"volume":2154,"transactions":9,"vwap":2153},"2025-07-31",62.0099983,62.14,61.6,61.71,487800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":754,"percent_change":661,"volume":2161,"transactions":9,"vwap":2160},"2025-07-30",62.74,62.86,62.21,62.44,264600,{"date":2163,"open":2106,"high":2164,"low":2165,"close":2166,"change":570,"percent_change":580,"volume":2167,"transactions":9,"vwap":2166},"2025-07-29",63.21,62.9,63.080002,352200,{"date":2169,"open":2170,"high":2170,"low":2018,"close":2171,"change":251,"percent_change":1029,"volume":2172,"transactions":9,"vwap":2171},"2025-07-28",63.66,63.13,271700,{"date":2174,"open":2175,"high":2039,"low":2176,"close":2177,"change":1567,"percent_change":741,"volume":2178,"transactions":9,"vwap":2177},"2025-07-25",63.79,63.69,64.28,1160900,{"date":2180,"open":2033,"high":2083,"low":2077,"close":2077,"change":346,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2077},"2025-07-24",-1.19,235500,{"date":2184,"open":2006,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2185},"2025-07-23",64.91,63.88,1.37,2.16,533700,{"date":2191,"open":2192,"high":2101,"low":2193,"close":2194,"change":1539,"percent_change":789,"volume":2195,"transactions":9,"vwap":2194},"2025-07-22",63.19,63.040001,63.54,274600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2198,"change":1472,"percent_change":451,"volume":2201,"transactions":9,"vwap":2198},"2025-07-21",63.15,63.5,63,263400,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":579,"percent_change":810,"volume":2207,"transactions":9,"vwap":2206},"2025-07-18",63.44,62.85,62.92,441200,{"date":2209,"open":2210,"high":2018,"low":2211,"close":2212,"change":845,"percent_change":845,"volume":2213,"transactions":9,"vwap":2212},"2025-07-17",62.72,62.71,62.98,517400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2212,"change":1387,"percent_change":984,"volume":2219,"transactions":9,"vwap":2212},"2025-07-16",62.66,62.99,62.46,452300,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":323,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-15",63.45,62.68,62.7,-1.14,519800,{"date":2228,"open":2229,"high":2230,"low":2198,"close":2231,"change":571,"percent_change":695,"volume":2232,"transactions":9,"vwap":2231},"2025-07-14",63.16,63.48,63.42,641800,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":1605,"percent_change":251,"volume":2238,"transactions":9,"vwap":2237},"2025-07-11",63.64,63.39,63.49,259900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":825,"percent_change":579,"volume":2245,"transactions":9,"vwap":2244},"2025-07-10",64.13,64.24,63.97,64.23,362900,{"date":2247,"open":2038,"high":2248,"low":2249,"close":2248,"change":38,"percent_change":802,"volume":2250,"transactions":9,"vwap":2248},"2025-07-09",64.27,63.84,223200,{"date":2252,"open":2098,"high":2005,"low":2100,"close":2194,"change":471,"percent_change":896,"volume":2253,"transactions":9,"vwap":2194},"2025-07-08",380500,{"date":2255,"open":2198,"high":2256,"low":2257,"close":2100,"change":1533,"percent_change":1425,"volume":2258,"transactions":9,"vwap":2100},"2025-07-07",63.38,62.87,350700,{"date":2260,"open":2256,"high":2261,"low":2262,"close":2263,"change":1508,"percent_change":811,"volume":2264,"transactions":9,"vwap":2263},"2025-07-03",63.55,63.31,63.41,219800,{"date":2266,"open":2166,"high":2267,"low":2268,"close":2199,"change":1365,"percent_change":597,"volume":2269,"transactions":9,"vwap":2199},"2025-07-02",63.53,62.91,461200,{"date":2271,"open":2200,"high":2262,"low":2200,"close":2117,"change":374,"percent_change":375,"volume":2272,"transactions":9,"vwap":2117},"2025-07-01",290300,{"date":2274,"open":2105,"high":2262,"low":2275,"close":2276,"change":2277,"percent_change":1471,"volume":2278,"transactions":9,"vwap":2276},"2025-06-30",62.82,63.25,0.1,772900,{"date":2280,"open":2217,"high":2281,"low":2282,"close":2198,"change":712,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2198},"2025-06-27",63.37,62.88,0.91,393400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":654,"percent_change":801,"volume":2291,"transactions":9,"vwap":2290},"2025-06-26",62.4,62.61,62.29,62.58,334600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":303,"percent_change":684,"volume":2298,"transactions":9,"vwap":2297},"2025-06-25",62.060001,62.15,61.9,62.07,322400,{"date":2300,"open":2301,"high":2302,"low":2131,"close":2303,"change":1578,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-24",62.23,62.62,62.54,1.38,538100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1964,"percent_change":801,"volume":2312,"transactions":9,"vwap":2311},"2025-06-23",60.75,61.72,60.72,61.69,525800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1533,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-20",61.62,61.7,61.18,61.19,-0.63,612500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1508,"percent_change":539,"volume":2327,"transactions":9,"vwap":2326},"2025-06-18",61.65,61.94,61.46,61.58,403100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1184,"volume":2335,"transactions":9,"vwap":2333},"2025-06-17",62.3,62.35,61.59,61.67,-0.85,1586300,{"date":2337,"open":2158,"high":2338,"low":2339,"close":2339,"change":775,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-06-16",63.2,62.52,-1.47,1362900,{"date":2343,"open":2237,"high":2344,"low":2011,"close":2222,"change":2225,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2222},"2025-06-13",63.89,-1.76,468600,{"date":2348,"open":2349,"high":1922,"low":2350,"close":1973,"change":472,"percent_change":676,"volume":1924,"transactions":9,"vwap":1973},"2025-06-12",64.36,64.32,{"date":2352,"open":2353,"high":2248,"low":2087,"close":2354,"change":580,"percent_change":2041,"volume":2355,"transactions":9,"vwap":2354},"2025-06-11",64.15,63.9,220000,{"date":2357,"open":2353,"high":2046,"low":2186,"close":2358,"change":107,"percent_change":529,"volume":2359,"transactions":9,"vwap":2358},"2025-06-10",63.98,250600,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2091,"change":579,"percent_change":1508,"volume":2364,"transactions":9,"vwap":2091},"2025-06-09",63.7,64.16,193400,{"date":2366,"open":2344,"high":2367,"low":2368,"close":2358,"change":833,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2358},"2025-06-06",64.029999,63.81,0.33,157600,{"date":2372,"open":2094,"high":2363,"low":2373,"close":2374,"change":520,"percent_change":107,"volume":2375,"transactions":9,"vwap":2374},"2025-06-05",63.67,63.77,295300,{"date":2377,"open":2261,"high":2006,"low":2019,"close":2003,"change":471,"percent_change":801,"volume":2378,"transactions":9,"vwap":2003},"2025-06-04",366500,{"date":2380,"open":2338,"high":2256,"low":2381,"close":2164,"change":282,"percent_change":1264,"volume":2382,"transactions":9,"vwap":2164},"2025-06-03",62.93,758800,{"date":2384,"open":2385,"high":2386,"low":2018,"close":2386,"change":1884,"percent_change":1420,"volume":2387,"transactions":9,"vwap":2386},"2025-06-02",63.24,63.82,413000,{"date":2389,"open":2117,"high":2390,"low":2391,"close":2013,"change":107,"percent_change":529,"volume":2392,"transactions":9,"vwap":2013},"2025-05-30",63.29,62.8,240900,{"date":2394,"open":2385,"high":2385,"low":2395,"close":2338,"change":720,"percent_change":1613,"volume":2396,"transactions":9,"vwap":2338},"2025-05-29",62.84,187600,{"date":2398,"open":2106,"high":2399,"low":2400,"close":2158,"change":1383,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2158},"2025-05-28",63.099998,62.73,-1.05,217900,{"date":2404,"open":2405,"high":2406,"low":2204,"close":2267,"change":1103,"percent_change":1528,"volume":2407,"transactions":9,"vwap":2267},"2025-05-27",63.63,63.75,373600,{"date":2409,"open":2410,"high":2268,"low":2410,"close":2411,"change":540,"percent_change":222,"volume":2412,"transactions":9,"vwap":2411},"2025-05-23",62.02,62.77,578100,{"date":2414,"open":2400,"high":2198,"low":2290,"close":2105,"change":695,"percent_change":1118,"volume":2415,"transactions":9,"vwap":2105},"2025-05-22",408200,{"date":2417,"open":2222,"high":2362,"low":2200,"close":2166,"change":942,"percent_change":1533,"volume":2418,"transactions":9,"vwap":2166},"2025-05-21",831400,{"date":2420,"open":2200,"high":2011,"low":2212,"close":2112,"change":1964,"percent_change":1738,"volume":2421,"transactions":9,"vwap":2112},"2025-05-20",699100,{"date":2423,"open":2295,"high":2118,"low":2295,"close":2118,"change":801,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2118},"2025-05-19",1.32,699900,{"date":2427,"open":2428,"high":2150,"low":2429,"close":2150,"change":1888,"percent_change":393,"volume":2430,"transactions":9,"vwap":2150},"2025-05-16",61.78,61.63,403300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":472,"percent_change":117,"volume":2437,"transactions":9,"vwap":2436},"2025-05-15",61.56,61.83,61.43,61.82,397500,{"date":2439,"open":2326,"high":2429,"low":2440,"close":2441,"change":511,"percent_change":1416,"volume":2442,"transactions":9,"vwap":2441},"2025-05-14",61.12,61.13,493800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":742,"percent_change":52,"volume":2449,"transactions":9,"vwap":2448},"2025-05-13",61.23,61.57,61.099998,61.41,270200,{"date":2451,"open":2145,"high":2452,"low":2453,"close":2454,"change":461,"percent_change":262,"volume":2455,"transactions":9,"vwap":2454},"2025-05-12",61.14,60.58,61.11,808600,{"date":2457,"open":2441,"high":2458,"low":2459,"close":2460,"change":152,"percent_change":384,"volume":2461,"transactions":9,"vwap":2460},"2025-05-09",61.2,60.92,61.060001,266200,{"date":2463,"open":2447,"high":2452,"low":2464,"close":2465,"change":511,"percent_change":1416,"volume":2466,"transactions":9,"vwap":2465},"2025-05-08",60.66,60.71,627600,{"date":2468,"open":2469,"high":2318,"low":2470,"close":2471,"change":625,"percent_change":432,"volume":2472,"transactions":9,"vwap":2471},"2025-05-07",61,60.79,60.99,262400,{"date":2474,"open":2475,"high":2146,"low":2440,"close":2476,"change":510,"percent_change":302,"volume":2477,"transactions":9,"vwap":2476},"2025-05-06",61.29,61.21,147800,{"date":2479,"open":2480,"high":2481,"low":2143,"close":2482,"change":1472,"percent_change":147,"volume":2483,"transactions":9,"vwap":2482},"2025-05-05",61.51,61.52,61.42,317000,{"date":2485,"open":2317,"high":2325,"low":2447,"close":2318,"change":117,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2318},"2025-05-02",1.88,734700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":221,"percent_change":926,"volume":2494,"transactions":9,"vwap":2493},"2025-05-01",60.41,60.48,59.93,60.060001,144200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":825,"percent_change":571,"volume":1251,"transactions":9,"vwap":2500},"2025-04-30",59.9,60.43,59.62,60.29,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":243,"percent_change":742,"volume":2507,"transactions":9,"vwap":2506},"2025-04-29",60.09,60.39,60.07,60.33,193100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2369,"percent_change":1102,"volume":2514,"transactions":9,"vwap":2513},"2025-04-28",59.85,60.19,59.8,60.15,327700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1471,"percent_change":1365,"volume":2521,"transactions":9,"vwap":2520},"2025-04-25",59.55,59.88,59.43,59.82,131700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":335,"percent_change":2304,"volume":2527,"transactions":9,"vwap":2525},"2025-04-24",59.060001,59.66,59.02,165500,{"date":179,"open":2529,"high":2530,"low":175,"close":2531,"change":2532,"percent_change":626,"volume":2533,"transactions":9,"vwap":2531},59.029999,59.47,58.85,-0.18,352800]