[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPAC":3,"homepage-market-summary":30,"stock-historical-IPAC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IPAC","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 Core MSCI Pacific ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0533,1.761284,"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},85.78,85.68,86.04,85.31,84.75,1.03,1.22,50956.08786,87.3099,71.455,125634.419879408,90.4,3096,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},62.88,130830,47753004.969852,35.92,"2025-04-22",[182,185,195,206,217,228,238,249,258,269,279,288,298,309,319,329,340,350,360,371,381,390,399,410,418,428,438,449,456,466,474,482,492,502,513,522,529,537,545,553,563,572,581,591,600,611,622,632,640,651,662,673,682,692,703,713,723,732,741,751,760,767,775,784,792,801,809,814,822,828,834,842,849,857,865,873,880,888,893,901,910,916,924,932,939,947,954,961,967,973,979,985,990,997,1002,1008,1014,1019,1026,1032,1037,1044,1051,1056,1064,1073,1081,1089,1098,1104,1111,1118,1125,1132,1138,1146,1151,1156,1161,1167,1173,1179,1186,1195,1203,1210,1216,1224,1233,1241,1248,1255,1264,1272,1278,1286,1294,1299,1306,1313,1321,1328,1336,1342,1347,1355,1363,1371,1378,1387,1392,1397,1405,1410,1414,1420,1425,1431,1436,1441,1447,1454,1461,1466,1473,1478,1487,1494,1500,1507,1515,1520,1524,1530,1536,1541,1545,1551,1559,1565,1571,1577,1584,1591,1597,1603,1609,1615,1621,1629,1636,1644,1651,1658,1662,1669,1675,1681,1688,1696,1704,1709,1714,1719,1726,1731,1736,1740,1743,1749,1756,1764,1770,1776,1781,1787,1796,1803,1809,1816,1822,1826,1831,1837,1843,1848,1854,1861,1867,1873,1880,1885,1889,1894,1901,1906,1910,1917,1925,1929,1935,1939,1945,1951,1957,1965,1971,1975,1979,1985,1989,1998,2004,2009,2014,2019,2026,2032,2036,2039,2046,2049,2053,2059,2065,2072,2077,2081,2087,2096,2101,2108,2115,2122,2129,2136,2140,2144,2149,2154,2161,2166,2173,2178,2184,2188,2194,2200,2206,2213,2218,2225,2232,2239,2247,2253,2259,2265,2269,2277,2282,2289,2296,2303,2310,2316,2323,2330,2336,2342,2349,2356,2362,2368,2377,2381,2387,2394,2399,2406,2413,2419,2426,2432,2439,2444,2450,2456,2464,2469,2474,2477,2483,2489,2493,2499,2505,2509,2514,2519,2526,2533,2539,2545,2551,2557,2561,2568,2572,2578,2583,2588,2594,2601,2606,2611,2617,2626,2633,2640,2647,2653,2659,2666,2672],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},710,85.67,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",85,85.06,84.43,-0.36,-0.42,212328.99158,1331,84.6428,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",85.87,86.0599,85.09,85.11,0.5,0.59,74033.38505,835,85.4059,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",84.64,84.77,84.215,84.61,-0.43,-0.51,54156.311956,727,84.6549,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",84.99,85.44,84.67,85.04,-0.64,-0.75,51794.57643,808,85.0514,{"date":229,"open":230,"high":231,"low":232,"close":18,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",85.48,85.75,85.15,1.29,1.53,83362.464372,1754,85.433,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",84.4,84.63,83.955,84.39,-0.61,-0.72,69523.198273,834,84.3606,{"date":250,"open":251,"high":251,"low":252,"close":187,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",85.63,84.885,-1.61,-1.86,66252.712828,816,85.2369,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",86.24,86.72,86.105,86.61,0.6,0.7,69984.30878,933,86.3539,{"date":270,"open":271,"high":272,"low":184,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",85.84,86.14,86.01,0.75,0.88,33241.200208,534,85.9156,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":223,"percent_change":224,"volume":285,"transactions":286,"vwap":287},"2026-09-18",85.12,85.36,84.6956,85.26,82578.464237,880,85.1091,{"date":289,"open":290,"high":291,"low":197,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",86.2,86.33,85.9,0.92,1.08,66398.964571,938,86.0345,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",85.64,86.09,84.47,84.98,-0.22,-0.26,76122.397802,1054,85.5092,{"date":310,"open":311,"high":312,"low":187,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",85.29,85.34,85.2,-0.66,-0.77,53134.1287,649,85.1645,{"date":320,"open":321,"high":290,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",85.62,85.4101,85.86,-0.46,-0.53,64456.157988,1398,85.9038,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",86.42,86.6,86.295,86.32,1.26,1.48,44667.169503,622,86.4759,{"date":341,"open":342,"high":343,"low":344,"close":188,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",85.38,85.55,84.91,-0.74,-0.86,47126.809812,695,85.2172,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",86.48,86.5151,85.8,-0.84,-0.97,83569.493485,858,85.9589,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",87.12,87.2285,86.63,86.64,-0.5,-0.57,74142.266349,952,86.7911,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",86.68,87.3,87.14,0.14,0.16,496704.331808,1166,87.012,{"date":382,"open":261,"high":25,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",86.54,87,1.36,1.59,51314.807128,698,86.9606,{"date":391,"open":392,"high":393,"low":392,"close":300,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",85.05,85.655,0.61,0.72,49249.268542,830,85.4606,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",85.18,85.7094,84.83,85.03,-0.56,-0.65,74017.234483,1019,85.1951,{"date":411,"open":412,"high":412,"low":342,"close":413,"change":414,"percent_change":376,"volume":415,"transactions":416,"vwap":417},"2026-08-31",85.96,85.59,0.12,261302.528212,1836,85.6791,{"date":419,"open":420,"high":421,"low":311,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",86.03,86.26,85.47,-0.03,-0.04,509737.221096,1475,85.5785,{"date":429,"open":220,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",85.585,85.105,85.5,0.2,0.23,60193.063409,815,85.4498,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",85.54,85.71,85.23,85.3,-0.38,-0.44,70992.709408,940,85.4181,{"date":450,"open":440,"high":451,"low":452,"close":18,"change":274,"percent_change":275,"volume":453,"transactions":454,"vwap":455},"2026-08-25",85.73,85.255,42339.266008,902,85.5372,{"date":457,"open":392,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",85.08,84.74,84.93,-0.23,-0.27,105130.221619,786,84.922,{"date":467,"open":284,"high":342,"low":404,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",85.16,0.77,0.91,68548.67282,510,85.1947,{"date":475,"open":189,"high":403,"low":476,"close":243,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",84.2801,-0.31,-0.37,51068.738056,825,84.5055,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":424,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",85.1,85.215,84.475,84.7,-0.05,65429.973878,866,84.7853,{"date":493,"open":494,"high":495,"low":496,"close":459,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",85.7,85.785,84.73,-1.82,-2.1,86095.401929,981,84.9608,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",86.57,86.8034,86.37,86.56,0.07,0.08,94118.278054,802,86.6606,{"date":514,"open":373,"high":515,"low":516,"close":517,"change":518,"percent_change":304,"volume":519,"transactions":520,"vwap":521},"2026-08-14",86.89,86.44,86.49,-0.19,39775.776896,459,86.5942,{"date":523,"open":507,"high":524,"low":525,"close":373,"change":433,"percent_change":434,"volume":526,"transactions":527,"vwap":528},"2026-08-13",87.06,86.555,51661.624608,846,86.7511,{"date":530,"open":373,"high":531,"low":506,"close":352,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",86.85,0.84,0.98,88807.580142,489,86.4304,{"date":538,"open":292,"high":539,"low":540,"close":300,"change":541,"percent_change":433,"volume":542,"transactions":543,"vwap":544},"2026-08-11",86.07,85.5601,0.17,53074.201925,892,85.7971,{"date":546,"open":17,"high":271,"low":547,"close":422,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",85.46,-0.68,-0.79,50508.816545,798,85.6147,{"date":554,"open":555,"high":421,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",86.11,85.8405,86.15,1.25,1.47,70213.564517,912,86.0282,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":569,"volume":570,"transactions":454,"vwap":571},"2026-08-06",84.97,85.51,84.8701,84.9,-0.02,57887.340595,85.1431,{"date":573,"open":432,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",85.6498,84.92,0.36,0.43,80120.425426,931,85.1969,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":559,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",83.7,84.66,83.655,84.56,1.77,58023.39523,784,84.2574,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":152,"percent_change":597,"volume":598,"transactions":551,"vwap":599},"2026-08-03",82.69,83.16,82.65,83.09,0.42,69430.668166,82.9078,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",82.86,83.04,81.98,82.74,-0.8,-0.96,107107.235125,1070,82.5798,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",81.78,83.6499,81.72,83.54,2.7,3.34,51690.141654,1102,83.1285,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":213,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",81.23,82.22,80.61,80.84,-0.63,119604.631778,1442,81.0919,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":314,"percent_change":606,"volume":637,"transactions":638,"vwap":639},"2026-07-28",80.87,81.61,81.35,91952.557253,657,81.3695,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",82.36,82.57,81.5738,82.01,0.47,0.58,51241.500919,889,81.944,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",81.58,82.05,81.46,81.54,0.39,0.48,50657.768342,872,81.6856,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",81.43,81.76,80.93,81.15,-1.07,-1.3,37080.863184,582,81.2159,{"date":674,"open":675,"high":676,"low":675,"close":625,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",82.11,82.47,-0.15,-0.18,60405.263373,747,82.2828,{"date":683,"open":684,"high":685,"low":635,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",81.9,82.5,82.37,1.4,1.73,51049.332729,595,82.2285,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",81.27,81.42,80.92,80.97,-0.08,-0.1,45971.598978,800,81.1607,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",80.19,81.16,81.05,-1.01,-1.23,86757.590687,1446,80.8667,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":607,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",82.12,82.3799,81.795,82.06,-1.16,49150.978795,901,82.0075,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":424,"percent_change":488,"volume":729,"transactions":730,"vwap":731},"2026-07-15",83.11,83.27,82.505,83.02,61456.433748,1033,82.9641,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":102,"percent_change":738,"volume":739,"transactions":408,"vwap":740},"2026-07-14",83.29,83.77,82.91,83.06,1.23,84378.745474,83.2509,{"date":742,"open":743,"high":744,"low":745,"close":654,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",82.55,82.565,81.89,-1.25,-1.5,75926.127529,918,82.1648,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",83.029999,83.489,82.59,83.3,0.86,1.04,121900,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":132,"volume":766,"transactions":9,"vwap":764},"2026-07-09",82.019997,82.54,82.44,0.64,101500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":478,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",81.059998,81.84,80.8,81.8,-0.45,109700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",82.81,82.95,82.010002,82.17,-1.46,-1.75,73000,{"date":785,"open":786,"high":583,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",83.21,83.175,83.63,1.6,1.95,118500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",82.48,83.014999,81.52,82.029999,0.24,0.29,555800,{"date":802,"open":803,"high":804,"low":615,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",81.74,82.18,81.79,-0.14,-0.17,106600,{"date":810,"open":653,"high":811,"low":664,"close":812,"change":107,"percent_change":508,"volume":813,"transactions":9,"vwap":812},"2026-06-30",82.040001,81.93,44500,{"date":815,"open":816,"high":817,"low":769,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",81.65,81.97,81.87,0.21,0.26,43100,{"date":823,"open":824,"high":797,"low":825,"close":826,"change":518,"percent_change":461,"volume":827,"transactions":9,"vwap":826},"2026-06-26",81.47,81.36,81.66,64400,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":52,"percent_change":264,"volume":833,"transactions":9,"vwap":832},"2026-06-25",82.3,81.725,81.85,43900,{"date":835,"open":836,"high":837,"low":838,"close":825,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":825},"2026-06-24",81.39,81.69,81.080002,-0.07,-0.09,82900,{"date":843,"open":844,"high":845,"low":844,"close":664,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":664},"2026-06-23",81.33,81.95,-2.75,-3.27,89700,{"date":850,"open":851,"high":241,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",84.11,84.080002,84.18,0.31,0.37,47400,{"date":858,"open":852,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",84.29,83.64,83.87,0.97,1.17,65200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":518,"volume":872,"transactions":9,"vwap":870},"2026-06-17",83.65,84.17,82.79,82.9,-0.16,115900,{"date":874,"open":594,"high":875,"low":876,"close":877,"change":576,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",83.44,82.96,83.059998,0.44,58900,{"date":881,"open":882,"high":883,"low":755,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",82.92,82.97,82.7,0.22,0.27,71800,{"date":889,"open":804,"high":593,"low":762,"close":794,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":794},"2026-06-12",0.45,0.55,58800,{"date":894,"open":895,"high":896,"low":897,"close":797,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":797},"2026-06-11",80.31,82.07,80.172,2.27,2.85,54700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",80.22,80.78,79.71,79.76,-1.17,-1.45,116800,{"date":911,"open":665,"high":912,"low":913,"close":666,"change":914,"percent_change":477,"volume":915,"transactions":9,"vwap":666},"2026-06-09",82.19,79.95,-0.25,308200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":891,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-08",81.41,81.56,81.14,81.18,0.68,286600,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",82.42,80.46,80.63,-2.79,-3.34,83500,{"date":933,"open":786,"high":934,"low":935,"close":936,"change":377,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-04",83.43,83,83.42,0.19,49200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":840,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-03",83.46,83.555,83.19,83.26,-0.11,93800,{"date":948,"open":949,"high":934,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",82.78,83.35,0.52,0.63,100900,{"date":955,"open":685,"high":956,"low":957,"close":958,"change":807,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",83.099998,82.315,82.83,-0.2,69300,{"date":962,"open":876,"high":963,"low":964,"close":935,"change":965,"percent_change":127,"volume":966,"transactions":9,"vwap":935},"2026-05-29",83.45,82.84,0.33,79300,{"date":968,"open":969,"high":736,"low":970,"close":971,"change":799,"percent_change":152,"volume":972,"transactions":9,"vwap":971},"2026-05-28",82.050003,81.99,82.67,72200,{"date":974,"open":676,"high":685,"low":975,"close":976,"change":977,"percent_change":367,"volume":978,"transactions":9,"vwap":976},"2026-05-27",82.224,82.38,-0.47,50300,{"date":980,"open":736,"high":981,"low":593,"close":982,"change":983,"percent_change":863,"volume":984,"transactions":9,"vwap":982},"2026-05-26",83.084999,82.85,0.96,33800,{"date":986,"open":987,"high":780,"low":615,"close":745,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":745},"2026-05-22",81.88,0.01,23400,{"date":991,"open":992,"high":993,"low":994,"close":987,"change":508,"percent_change":995,"volume":996,"transactions":9,"vwap":987},"2026-05-21",80.89,82.099998,80.85,0.09,86900,{"date":998,"open":999,"high":770,"low":999,"close":1000,"change":38,"percent_change":66,"volume":1001,"transactions":9,"vwap":1000},"2026-05-20",80.51,81.81,86200,{"date":1003,"open":904,"high":796,"low":1004,"close":838,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":838},"2026-05-19",80.655,-0.55,-0.67,1093000,{"date":1009,"open":1010,"high":1011,"low":769,"close":1010,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",81.63,81.83,0.02,89900,{"date":1015,"open":1016,"high":987,"low":664,"close":635,"change":1017,"percent_change":746,"volume":1018,"transactions":9,"vwap":635},"2026-05-15",81.77,-1.03,78700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":213,"percent_change":244,"volume":1025,"transactions":9,"vwap":1024},"2026-05-14",82.8,82.89,82.62,82.64,64900,{"date":1027,"open":1028,"high":726,"low":1029,"close":1030,"change":264,"percent_change":38,"volume":1031,"transactions":9,"vwap":1030},"2026-05-13",82.71,82.6,83.15,63600,{"date":1033,"open":685,"high":1034,"low":812,"close":743,"change":1035,"percent_change":914,"volume":1036,"transactions":9,"vwap":743},"2026-05-12",82.635,-0.21,78900,{"date":1038,"open":884,"high":1039,"low":884,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-11",83.019997,82.76,0.04,0.05,35900,{"date":1045,"open":1046,"high":964,"low":1047,"close":1048,"change":1049,"percent_change":758,"volume":1050,"transactions":9,"vwap":1048},"2026-05-08",82.73,82.435,82.72,0.85,52900,{"date":1052,"open":1053,"high":1053,"low":772,"close":818,"change":1054,"percent_change":355,"volume":1055,"transactions":9,"vwap":818},"2026-05-07",82.75,-0.69,38100,{"date":1057,"open":1058,"high":595,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",82.2,82.132,82.56,2.19,2.72,111200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",80.019997,80.38,79.77,80.37,0.79,0.99,439500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":191,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",79.8,80.238,79.18,79.58,-0.52,69800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":366,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-01",79.96,80.47,79.85,80,-0.62,55400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",79.9,80.72,79.63,80.5,1.96,2.5,70500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":548,"percent_change":346,"volume":1103,"transactions":9,"vwap":1102},"2026-04-29",78.99,78.32,78.54,83800,{"date":1105,"open":1106,"high":1093,"low":1107,"close":1108,"change":518,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-28",79.5,79.029999,79.22,-0.24,2517000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":819,"percent_change":886,"volume":1117,"transactions":9,"vwap":1116},"2026-04-27",79.69,79.89,79.3,79.41,46600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":107,"percent_change":509,"volume":1124,"transactions":9,"vwap":1123},"2026-04-24",78.91,79.375,78.78,79.2,64000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1006,"percent_change":355,"volume":1131,"transactions":9,"vwap":1130},"2026-04-23",79.44,79.72,78.52,79.14,54800,{"date":1133,"open":1113,"high":1134,"low":1106,"close":1135,"change":1136,"percent_change":647,"volume":1137,"transactions":9,"vwap":1135},"2026-04-22",79.83,79.81,0.46,73600,{"date":1139,"open":1140,"high":123,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",80.25,79.285,79.35,-1.78,-2.19,147500,{"date":1147,"open":1148,"high":694,"low":1092,"close":1148,"change":245,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-20",81.13,-0.88,72600,{"date":1152,"open":803,"high":1153,"low":826,"close":832,"change":1154,"percent_change":89,"volume":1155,"transactions":9,"vwap":832},"2026-04-17",82.51,0.83,223300,{"date":1157,"open":1158,"high":1158,"low":904,"close":1159,"change":424,"percent_change":488,"volume":1160,"transactions":9,"vwap":1159},"2026-04-16",81.25,81.019997,49100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":769,"change":840,"percent_change":945,"volume":1166,"transactions":9,"vwap":769},"2026-04-15",80.73,81.12,80.59,68500,{"date":1168,"open":928,"high":1169,"low":928,"close":667,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":667},"2026-04-14",81.34,0.65,0.81,61000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1094,"change":1177,"percent_change":885,"volume":1178,"transactions":9,"vwap":1094},"2026-04-13",79.24,80.55,0.18,61300,{"date":1180,"open":1067,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1041,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",80.525,80.0059967,80.32,0.03,38700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-09",79.61,80.64,79.29,80.29,-0.59,-0.73,46200,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-08",81.24,80.475,80.88,3.22,4.15,80400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":569,"percent_change":423,"volume":1209,"transactions":9,"vwap":1208},"2026-04-07",77.27,77.75,76.51,77.66,226100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":854,"percent_change":127,"volume":1215,"transactions":9,"vwap":1214},"2026-04-06",77.22,77.785,77.68,56700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":606,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-02",76.099998,77.7,76.030998,77.37,-1.02,67900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",78.080002,78.755,77.94,78.17,1.66,2.17,134900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1207,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1207},"2026-03-31",74.95,76.55,74.66,2.25,3.03,143500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":376,"percent_change":937,"volume":1247,"transactions":9,"vwap":1246},"2026-03-30",75.010002,75.17,74.055,74.26,146400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1149,"percent_change":907,"volume":1254,"transactions":9,"vwap":1253},"2026-03-27",74.67,74.85,73.985,74.12,45500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",75.77,76.28,74.87,75,-1.73,-2.25,127200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":59,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-25",76.95,77.14,76.48,76.73,1.58,90500,{"date":1273,"open":1274,"high":1275,"low":1260,"close":1276,"change":773,"percent_change":1192,"volume":1277,"transactions":9,"vwap":1276},"2026-03-24",75.089996,76.059998,75.54,65700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1215,"transactions":9,"vwap":1283},"2026-03-23",75.84,76.82,75.5,75.99,1.88,2.54,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",76.13,73.74,74.11,-2.4,-3.14,48600,{"date":1295,"open":1296,"high":1297,"low":1243,"close":1207,"change":423,"percent_change":424,"volume":1298,"transactions":9,"vwap":1207},"2026-03-19",75.050003,76.78,79200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":356,"percent_change":746,"volume":1305,"transactions":9,"vwap":1304},"2026-03-18",77.059998,77.36,76.425,76.54,132700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":112,"percent_change":112,"volume":1312,"transactions":9,"vwap":1311},"2026-03-17",77.69,77.987,77.345,77.51,79400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1316},"2026-03-16",76.94,77.52,76.89,1.68,2.22,82100,{"date":1322,"open":1281,"high":1323,"low":1324,"close":1280,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1280},"2026-03-13",77.105,75.82,-0.87,-1.13,73500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":781,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-12",77.33,77.38,76.36,76.71,-1.87,65900,{"date":1337,"open":1228,"high":1338,"low":1339,"close":1229,"change":1340,"percent_change":244,"volume":1341,"transactions":9,"vwap":1229},"2026-03-11",78.53,77.587,-0.48,65600,{"date":1343,"open":1338,"high":1086,"low":1344,"close":1345,"change":395,"percent_change":293,"volume":1346,"transactions":9,"vwap":1345},"2026-03-10",78.305,78.65,48100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":891,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-09",76.44,78.040001,75.62,77.93,0.71,64500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1331,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1331},"2026-03-06",76.86,77.72,76.75,-0.82,-1.05,112300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":498,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-05",78.63,78.92,77.42,78.2,-2.62,53800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":234,"volume":766,"transactions":9,"vwap":1376},"2026-03-04",79.39,80.33,79.080002,80.3,1.21,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-03",77.67,79.48,77,79.089996,-2.81,-3.43,194500,{"date":1388,"open":1164,"high":1389,"low":1164,"close":684,"change":908,"percent_change":1390,"volume":1391,"transactions":9,"vwap":684},"2026-03-02",82.16,-1.74,214900,{"date":1393,"open":1394,"high":735,"low":1395,"close":950,"change":424,"percent_change":488,"volume":1396,"transactions":9,"vwap":950},"2026-02-27",83.56,83.32,365700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-26",83.34,83.49,82.88,83.39,0,88900,{"date":1406,"open":1039,"high":1407,"low":882,"close":1402,"change":983,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1402},"2026-02-25",83.53,1.16,176400,{"date":1411,"open":613,"high":755,"low":803,"close":1412,"change":1184,"percent_change":1041,"volume":1413,"transactions":9,"vwap":1412},"2026-02-24",82.43,54300,{"date":1415,"open":1024,"high":1416,"low":1417,"close":1418,"change":304,"percent_change":462,"volume":1419,"transactions":9,"vwap":1418},"2026-02-23",82.93,82.21,82.4,86600,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1023,"change":52,"percent_change":264,"volume":1424,"transactions":9,"vwap":1023},"2026-02-20",81.6,82.66,78600,{"date":1426,"open":770,"high":1417,"low":1427,"close":1428,"change":1429,"percent_change":839,"volume":1430,"transactions":9,"vwap":1428},"2026-02-19",81.7,82.13,-0.06,136700,{"date":1432,"open":1433,"high":593,"low":779,"close":912,"change":461,"percent_change":1434,"volume":1435,"transactions":9,"vwap":912},"2026-02-18",82.25,-0.28,108900,{"date":1437,"open":845,"high":1438,"low":1439,"close":926,"change":355,"percent_change":708,"volume":1440,"transactions":9,"vwap":926},"2026-02-17",82.58,81.44,109100,{"date":1442,"open":778,"high":1443,"low":764,"close":944,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":944},"2026-02-13",83.36,0.11,0.13,81400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1030,"change":1452,"percent_change":1054,"volume":1453,"transactions":9,"vwap":1030},"2026-02-12",83.83,83.98,83.010002,-0.58,322400,{"date":1455,"open":616,"high":1456,"low":1457,"close":1458,"change":533,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-11",83.92,83.095001,83.73,1.18,132200,{"date":1462,"open":1053,"high":1463,"low":1464,"close":1053,"change":1071,"percent_change":1377,"volume":1465,"transactions":9,"vwap":1053},"2026-02-10",83.040001,82.647,79100,{"date":1467,"open":634,"high":1468,"low":1469,"close":665,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":665},"2026-02-09",81.86,80.76,1.69,2.11,107400,{"date":1474,"open":1475,"high":705,"low":1475,"close":1476,"change":1477,"percent_change":1062,"volume":1088,"transactions":9,"vwap":1476},"2026-02-06",79.36,80.07,2.12,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-05",78.16,78.5,77.891,77.95,-1.09,-1.38,72400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":647,"percent_change":159,"volume":1493,"transactions":9,"vwap":1492},"2026-02-04",79.34,79.62,78.71,79.040001,87700,{"date":1495,"open":1496,"high":1497,"low":1358,"close":1498,"change":265,"percent_change":66,"volume":1499,"transactions":9,"vwap":1498},"2026-02-03",78.13,78.51,78.46,105200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1184,"percent_change":1041,"volume":1506,"transactions":9,"vwap":1505},"2026-02-02",77.21,77.82,77.11,77.76,106300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":345,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-30",78.059998,78.07,77.372,77.73,-0.94,46700,{"date":1516,"open":1365,"high":1517,"low":1367,"close":1518,"change":274,"percent_change":862,"volume":1519,"transactions":9,"vwap":1518},"2026-01-29",78.74,78.47,55600,{"date":1521,"open":1206,"high":1522,"low":1331,"close":1358,"change":405,"percent_change":245,"volume":1523,"transactions":9,"vwap":1358},"2026-01-28",77.81,88800,{"date":1525,"open":1503,"high":1526,"low":1503,"close":1527,"change":59,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-27",78.34,78.28,1.54,67400,{"date":1531,"open":1367,"high":1532,"low":1533,"close":1534,"change":1177,"percent_change":434,"volume":1535,"transactions":9,"vwap":1534},"2026-01-26",77.53,77.040001,77.089996,56800,{"date":1537,"open":1538,"high":1315,"low":1539,"close":1540,"change":377,"percent_change":819,"volume":1025,"transactions":9,"vwap":1540},"2026-01-23",76.26,76.205,76.91,{"date":1542,"open":1543,"high":1540,"low":1304,"close":1359,"change":127,"percent_change":951,"volume":1544,"transactions":9,"vwap":1359},"2026-01-22",76.7,74900,{"date":1546,"open":1547,"high":1548,"low":1257,"close":1549,"change":1049,"percent_change":117,"volume":1550,"transactions":9,"vwap":1549},"2026-01-21",75.95,76.53,76.35,95200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1282,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1282},"2026-01-20",75.66,76.029999,75.41,-1.24,-1.62,82400,{"date":1560,"open":1561,"high":1562,"low":1548,"close":1563,"change":377,"percent_change":819,"volume":1564,"transactions":9,"vwap":1563},"2026-01-16",76.68,76.8,76.74,50200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":576,"percent_change":646,"volume":1018,"transactions":9,"vwap":1570},"2026-01-15",76.77,76.79,76.52,76.58,{"date":1572,"open":1538,"high":1573,"low":1574,"close":1575,"change":855,"percent_change":52,"volume":1576,"transactions":9,"vwap":1575},"2026-01-14",76.4,76.07,76.22,66800,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1452,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-13",76.17,75.69,75.85,-0.76,129800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1353,"volume":1590,"transactions":9,"vwap":1588},"2026-01-12",76.19,76.49,76.43,0.54,66300,{"date":1592,"open":1593,"high":1288,"low":1593,"close":1594,"change":1071,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-09",75.55,75.89,1.32,46000,{"date":1598,"open":1599,"high":1600,"low":1250,"close":1601,"change":107,"percent_change":509,"volume":1602,"transactions":9,"vwap":1601},"2026-01-08",74.73,74.955,74.9,104600,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":461,"percent_change":477,"volume":1608,"transactions":9,"vwap":1607},"2026-01-07",75.15,74.78,74.84,444600,{"date":1610,"open":1274,"high":1611,"low":1612,"close":1613,"change":424,"percent_change":488,"volume":1614,"transactions":9,"vwap":1613},"2026-01-06",75.29,74.98,75.07,401900,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1528,"volume":1370,"transactions":9,"vwap":1619},"2026-01-05",74.43,75.14,75.11,1.14,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":758,"volume":1628,"transactions":9,"vwap":1626},"2026-01-02",73.9,73.987,73.38,73.97,0.76,554900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":444,"percent_change":1079,"volume":1635,"transactions":9,"vwap":1634},"2025-12-31",73.33,73.42,73.089996,73.21,133400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":840,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-30",73.75,73.8,73.565,73.59,-0.12,114200,{"date":1645,"open":1646,"high":1638,"low":1647,"close":1648,"change":1649,"percent_change":678,"volume":1650,"transactions":9,"vwap":1648},"2025-12-29",73.54,73.5,73.68,-0.13,55500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":508,"percent_change":995,"volume":1657,"transactions":9,"vwap":1656},"2025-12-26",73.77,73.811,73.6,73.81,35800,{"date":1659,"open":1646,"high":1656,"low":1660,"close":1289,"change":488,"percent_change":839,"volume":1661,"transactions":9,"vwap":1289},"2025-12-24",73.52,113200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":38,"percent_change":45,"volume":1668,"transactions":9,"vwap":1667},"2025-12-23",73.72,73.859,73.63,73.79,62200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":541,"percent_change":434,"volume":960,"transactions":9,"vwap":1674},"2025-12-22",72.8,73.111,72.74,73.059998,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":597,"percent_change":647,"volume":1680,"transactions":9,"vwap":1679},"2025-12-19",72.75,73.068001,72.89,90400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":52,"percent_change":922,"volume":1687,"transactions":9,"vwap":1686},"2025-12-18",72.69,72.86,72.28,72.47,146200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1513,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-17",72.55,72.684,71.95,71.98,-1.29,99100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1384,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-16",73.010002,73.16,72.66,72.92,-3.71,3632100,{"date":1705,"open":1288,"high":1288,"low":1706,"close":1707,"change":878,"percent_change":647,"volume":1708,"transactions":9,"vwap":1707},"2025-12-15",75.645,75.73,40200,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1611,"change":807,"percent_change":461,"volume":1713,"transactions":9,"vwap":1611},"2025-12-12",75.68,74.972,43300,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":509,"percent_change":1444,"volume":841,"transactions":9,"vwap":1718},"2025-12-11",75.27,75.675,75.46,{"date":1720,"open":1237,"high":1721,"low":1722,"close":1723,"change":264,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-10",75.475,74.638,75.38,0.8,52300,{"date":1727,"open":1599,"high":1728,"low":1250,"close":1606,"change":1729,"percent_change":433,"volume":1730,"transactions":9,"vwap":1606},"2025-12-09",75.019997,0.15,32800,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":444,"percent_change":213,"volume":1050,"transactions":9,"vwap":1735},"2025-12-08",74.97,74.53,74.63,{"date":1737,"open":1274,"high":1738,"low":1739,"close":1243,"change":1041,"percent_change":1042,"volume":1080,"transactions":9,"vwap":1243},"2025-12-05",75.22,74.869,{"date":1741,"open":1716,"high":1716,"low":1742,"close":1733,"change":1589,"percent_change":38,"volume":1730,"transactions":9,"vwap":1733},"2025-12-04",74.855,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1617,"change":433,"percent_change":886,"volume":1748,"transactions":9,"vwap":1617},"2025-12-03",74.059998,74.48,74.040001,48000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1042,"percent_change":508,"volume":1755,"transactions":9,"vwap":1754},"2025-12-02",74.27,74.3,73.975,74.23,207900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":325,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-01",74.2,74.527,74.142,74.18,-0.71,501600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":414,"percent_change":377,"volume":1769,"transactions":9,"vwap":1767},"2025-11-28",74.5,74.71,74.41,28300,{"date":1771,"open":1747,"high":1772,"low":1747,"close":1773,"change":983,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-26",74.72,74.59,1.3,69700,{"date":1777,"open":1778,"high":1664,"low":1779,"close":1666,"change":799,"percent_change":127,"volume":1780,"transactions":9,"vwap":1666},"2025-11-25",73.11,72.964,66000,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":646,"percent_change":765,"volume":1786,"transactions":9,"vwap":1785},"2025-11-24",72.73,73.415,73.34,53000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-21",72.35,73,72.11,72.87,1.37,1.92,60800,{"date":1797,"open":1798,"high":1799,"low":26,"close":1800,"change":1801,"percent_change":1485,"volume":1802,"transactions":9,"vwap":1800},"2025-11-20",72.93,73.029999,71.5,-1,71900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":677,"percent_change":1035,"volume":1354,"transactions":9,"vwap":1808},"2025-11-19",72.49,72.852,72.225,72.5,{"date":1810,"open":1811,"high":1679,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1748,"transactions":9,"vwap":1813},"2025-11-18",72.63,72.232,72.65,-1.22,-1.65,{"date":1817,"open":1818,"high":1773,"low":1819,"close":1820,"change":1017,"percent_change":1485,"volume":1821,"transactions":9,"vwap":1820},"2025-11-17",74.31,73.65,73.87,76500,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1601,"change":202,"percent_change":1070,"volume":1514,"transactions":9,"vwap":1601},"2025-11-14",74.61,75.099998,{"date":1827,"open":1738,"high":1738,"low":1828,"close":1818,"change":1556,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1818},"2025-11-13",74.25,-1.64,45200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1593,"change":152,"percent_change":646,"volume":1836,"transactions":9,"vwap":1593},"2025-11-12",75.44,75.699,75.42,31500,{"date":1838,"open":1825,"high":1839,"low":1840,"close":1841,"change":1012,"percent_change":1184,"volume":1842,"transactions":9,"vwap":1841},"2025-11-11",75.3,74.932,75.2,29800,{"date":1844,"open":1235,"high":1845,"low":1250,"close":1846,"change":647,"percent_change":132,"volume":1847,"transactions":9,"vwap":1846},"2025-11-10",75.259,75.18,44600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1729,"percent_change":433,"volume":1853,"transactions":9,"vwap":1851},"2025-11-07",74.15,74.6,73.791,43000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1042,"percent_change":508,"volume":1860,"transactions":9,"vwap":1859},"2025-11-06",74.69,74.74,74.24,74.45,56900,{"date":1862,"open":1863,"high":1734,"low":1864,"close":1865,"change":541,"percent_change":434,"volume":1866,"transactions":9,"vwap":1865},"2025-11-05",74.089996,74.050003,74.4,65400,{"date":1868,"open":1751,"high":1824,"low":1869,"close":1754,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1754},"2025-11-04",74.185,-0.7,-0.93,52700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":819,"percent_change":1879,"volume":1370,"transactions":9,"vwap":1878},"2025-11-03",74.83,74.949,74.592,74.93,0.28,{"date":1881,"open":1882,"high":1733,"low":1883,"close":1772,"change":1042,"percent_change":508,"volume":1884,"transactions":9,"vwap":1772},"2025-10-31",74.86,74.52,69200,{"date":1886,"open":1887,"high":1733,"low":1887,"close":1250,"change":678,"percent_change":1109,"volume":1888,"transactions":9,"vwap":1250},"2025-10-30",74.55,32200,{"date":1890,"open":1244,"high":1716,"low":1891,"close":1251,"change":224,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1251},"2025-10-29",74.42,-0.99,111400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":376,"percent_change":937,"volume":1900,"transactions":9,"vwap":1899},"2025-10-28",75.43,75.7,75.28,75.6,43200,{"date":1902,"open":1903,"high":1718,"low":1904,"close":1718,"change":1049,"percent_change":1620,"volume":1905,"transactions":9,"vwap":1718},"2025-10-27",75.4,75.26,76400,{"date":1907,"open":1735,"high":1908,"low":1883,"close":1824,"change":433,"percent_change":886,"volume":1909,"transactions":9,"vwap":1824},"2025-10-24",74.741,56500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1768,"change":122,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1768},"2025-10-23",74.29,74.559,74.215,0.34,49400,{"date":1918,"open":1919,"high":1891,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-22",74.35,73.841,74.16,-0.29,-0.39,37600,{"date":1926,"open":1735,"high":1856,"low":1927,"close":1859,"change":1762,"percent_change":1513,"volume":1928,"transactions":9,"vwap":1859},"2025-10-21",74.32,632800,{"date":1930,"open":1251,"high":1611,"low":1251,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-20",75.16,1.11,1.5,74000,{"date":1936,"open":1937,"high":1938,"low":1664,"close":1864,"change":433,"percent_change":886,"volume":1748,"transactions":9,"vwap":1864},"2025-10-17",73.78,74.103,{"date":1940,"open":1253,"high":1941,"low":1942,"close":1943,"change":937,"percent_change":820,"volume":1944,"transactions":9,"vwap":1943},"2025-10-16",74.21,73.58,73.85,487400,{"date":1946,"open":1947,"high":1948,"low":1625,"close":1947,"change":1724,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-15",73.66,73.895,1.1,62400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1684,"change":52,"percent_change":922,"volume":1956,"transactions":9,"vwap":1684},"2025-10-14",72.12,73.172,72.0070038,36200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":132,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-13",72.13,72.498,72.040001,72.37,1.09,40400,{"date":1966,"open":1698,"high":1699,"low":1800,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-10",71.59,-2.43,-3.28,71600,{"date":1972,"open":1250,"high":1250,"low":1820,"close":1973,"change":1434,"percent_change":444,"volume":1974,"transactions":9,"vwap":1973},"2025-10-09",74.019997,302100,{"date":1976,"open":1977,"high":1617,"low":1941,"close":1752,"change":677,"percent_change":959,"volume":1978,"transactions":9,"vwap":1752},"2025-10-08",74.36,35500,{"date":1980,"open":1981,"high":1235,"low":1768,"close":1859,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1859},"2025-10-07",74.94,-0.9,-1.19,115100,{"date":1986,"open":1611,"high":1987,"low":1898,"close":1988,"change":38,"percent_change":533,"volume":1786,"transactions":9,"vwap":1988},"2025-10-06",75.624,75.35,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-03",74.58,74.803,74.46,74.62,1.15,1.57,59400,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":423,"percent_change":424,"volume":2003,"transactions":9,"vwap":2002},"2025-10-02",73.69,73.195,73.47,98400,{"date":2005,"open":1664,"high":2006,"low":1634,"close":1647,"change":508,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1647},"2025-10-01",73.913,0.1,682800,{"date":2010,"open":1631,"high":2002,"low":2011,"close":2012,"change":871,"percent_change":304,"volume":2013,"transactions":9,"vwap":2012},"2025-09-30",73.196,73.43,26500,{"date":2015,"open":1666,"high":2016,"low":2017,"close":1641,"change":886,"percent_change":855,"volume":2018,"transactions":9,"vwap":1641},"2025-09-29",73.71,73.45,77000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1177,"percent_change":122,"volume":2025,"transactions":9,"vwap":2024},"2025-09-26",73.24,73.37,73.080002,73.32,24900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1434,"percent_change":444,"volume":1842,"transactions":9,"vwap":2031},"2025-09-25",73.15,73.25,72.895,73.14,{"date":2033,"open":2034,"high":1638,"low":2035,"close":1632,"change":773,"percent_change":244,"volume":1978,"transactions":9,"vwap":1632},"2025-09-24",73.7,73.4,{"date":2037,"open":1850,"high":1858,"low":1820,"close":1820,"change":2038,"percent_change":190,"volume":946,"transactions":9,"vwap":1820},"2025-09-23",-0.265,{"date":2040,"open":2041,"high":2042,"low":1653,"close":2043,"change":2044,"percent_change":658,"volume":2045,"transactions":9,"vwap":2043},"2025-09-22",73.86,74.159,74.135,0.355,29200,{"date":2047,"open":1623,"high":1623,"low":1947,"close":1937,"change":977,"percent_change":628,"volume":2048,"transactions":9,"vwap":1937},"2025-09-19",35100,{"date":2050,"open":1253,"high":1891,"low":2051,"close":1828,"change":1041,"percent_change":1042,"volume":2052,"transactions":9,"vwap":1828},"2025-09-18",73.95,42100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1941,"change":190,"percent_change":1340,"volume":2058,"transactions":9,"vwap":1941},"2025-09-17",74.49,74.76,73.94,218700,{"date":2060,"open":1994,"high":1994,"low":2061,"close":2062,"change":2063,"percent_change":840,"volume":2064,"transactions":9,"vwap":2062},"2025-09-16",74.345,74.57,-0.064,23300,{"date":2066,"open":2067,"high":1856,"low":2068,"close":2069,"change":2070,"percent_change":1170,"volume":2071,"transactions":9,"vwap":2069},"2025-09-15",74.44,74.395,74.634,0.484,20000,{"date":2073,"open":2074,"high":2075,"low":2051,"close":1850,"change":2076,"percent_change":314,"volume":1346,"transactions":9,"vwap":1850},"2025-09-12",74.099998,74.299,-0.49,{"date":2078,"open":1850,"high":2079,"low":1850,"close":2080,"change":293,"percent_change":558,"volume":1185,"transactions":9,"vwap":2080},"2025-09-11",74.7,74.64,{"date":2082,"open":2083,"high":1290,"low":2084,"close":1664,"change":2085,"percent_change":147,"volume":2086,"transactions":9,"vwap":1664},"2025-09-10",73.93,73.662,0.276,29600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-09",73.26,73.51,73.19,73.444,-0.576,-0.78,38500,{"date":2097,"open":2098,"high":2099,"low":1660,"close":1973,"change":738,"percent_change":1470,"volume":2100,"transactions":9,"vwap":1973},"2025-09-08",73.76,74.026001,75000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":657,"percent_change":1589,"volume":2107,"transactions":9,"vwap":2106},"2025-09-05",73.040001,73.274,72.614,72.79,32400,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":202,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-04",71.89,72.43,72.4,0.82,34900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":806,"percent_change":518,"volume":2121,"transactions":9,"vwap":2120},"2025-09-03",71.65,71.86,71.56,71.81,42400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1692,"change":2127,"percent_change":191,"volume":2128,"transactions":9,"vwap":1692},"2025-09-02",71.53,72.0049973,71.495,-0.3,547800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1005,"percent_change":1582,"volume":2135,"transactions":9,"vwap":2134},"2025-08-29",72.27,72.39,72.135,72.25,30100,{"date":2137,"open":1792,"high":2138,"low":1673,"close":1671,"change":657,"percent_change":1589,"volume":2139,"transactions":9,"vwap":1671},"2025-08-28",72.98,37500,{"date":2141,"open":2142,"high":2143,"low":2120,"close":2143,"change":807,"percent_change":461,"volume":1185,"transactions":9,"vwap":2143},"2025-08-27",71.94,72.41,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":1184,"percent_change":1041,"volume":2013,"transactions":9,"vwap":2148},"2025-08-26",72.14,72.59,72.58,{"date":2150,"open":1684,"high":2151,"low":2152,"close":1690,"change":315,"percent_change":1361,"volume":2153,"transactions":9,"vwap":1690},"2025-08-25",72.9,72.516,42600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2024,"change":59,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2024},"2025-08-22",72.36,73.391,72.302,1.65,28700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1959,"change":1340,"percent_change":314,"volume":2121,"transactions":9,"vwap":1959},"2025-08-21",72.29,72.38,72.066002,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":806,"percent_change":518,"volume":2172,"transactions":9,"vwap":2171},"2025-08-20",72.6,72.629,72.317,72.61,58000,{"date":2174,"open":2175,"high":2176,"low":2171,"close":1677,"change":1035,"percent_change":1922,"volume":2177,"transactions":9,"vwap":1677},"2025-08-19",72.91,73.014999,66400,{"date":2179,"open":1798,"high":2180,"low":2181,"close":2182,"change":819,"percent_change":799,"volume":2183,"transactions":9,"vwap":2182},"2025-08-18",72.991,72.77,72.96,493200,{"date":2185,"open":1798,"high":1798,"low":1783,"close":1677,"change":1627,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1677},"2025-08-15",1.06,32000,{"date":2189,"open":1961,"high":2190,"low":2191,"close":2192,"change":324,"percent_change":628,"volume":2193,"transactions":9,"vwap":2192},"2025-08-14",72.19,71.82,71.99,41200,{"date":2195,"open":2132,"high":2196,"low":2197,"close":2198,"change":107,"percent_change":509,"volume":2199,"transactions":9,"vwap":2198},"2025-08-13",72.584,72.34,72.45,40600,{"date":2201,"open":2202,"high":2203,"low":2118,"close":2132,"change":2204,"percent_change":1996,"volume":2205,"transactions":9,"vwap":2132},"2025-08-12",71.88,72.451,1.12,41600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1649,"percent_change":678,"volume":2212,"transactions":9,"vwap":2211},"2025-08-11",71.4,71.505,71.17,71.27,33900,{"date":2214,"open":2215,"high":2216,"low":2210,"close":2208,"change":1724,"percent_change":117,"volume":2217,"transactions":9,"vwap":2208},"2025-08-08",71.25,71.51,37800,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":657,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-07",71,70.34,70.6,0.56,39300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":274,"percent_change":294,"volume":2231,"transactions":9,"vwap":2230},"2025-08-06",70.040001,70.32,69.921,70.21,29500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":423,"percent_change":424,"volume":2238,"transactions":9,"vwap":2237},"2025-08-05",69.47,69.563,69.25,69.46,37300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":234,"volume":2246,"transactions":9,"vwap":2244},"2025-08-04",69.23,69.5,69.203,69.49,1.05,58200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2249,"change":799,"percent_change":577,"volume":2252,"transactions":9,"vwap":2249},"2025-08-01",68.44,68.46,67.945,39700,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":477,"percent_change":773,"volume":2258,"transactions":9,"vwap":2257},"2025-07-31",68.5,67.88,68.15,33000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2250,"change":840,"percent_change":1649,"volume":2264,"transactions":9,"vwap":2250},"2025-07-30",68.83,68.93,68.28,40900,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":807,"percent_change":914,"volume":1956,"transactions":9,"vwap":2268},"2025-07-29",68.89,68.55,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-28",69,68.573,68.72,-0.95,-1.36,88000,{"date":2278,"open":2234,"high":2279,"low":2280,"close":2281,"change":366,"percent_change":1762,"volume":1978,"transactions":9,"vwap":2281},"2025-07-25",69.7,69.406,69.67,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1649,"percent_change":678,"volume":2288,"transactions":9,"vwap":2287},"2025-07-24",70.3,70.49,70.16,70.17,47000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2284,"change":1477,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2284},"2025-07-23",70.080002,70.33,69.96,3.11,175000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":765,"volume":2302,"transactions":9,"vwap":2299},"2025-07-22",68.040001,68.18,67.81,0.432,40100,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":38,"volume":2309,"transactions":9,"vwap":2307},"2025-07-21",67.7,68.025002,67.748,0.488,35700,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":1109,"percent_change":190,"volume":2315,"transactions":9,"vwap":2314},"2025-07-18",67.6,67.15,67.26,22900,{"date":2317,"open":2313,"high":2318,"low":2319,"close":2320,"change":1915,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-17",67.56,67.13,67.5,0.51,44800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":152,"percent_change":951,"volume":2329,"transactions":9,"vwap":2328},"2025-07-16",66.88,67.165,66.714,67.16,37900,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":1006,"percent_change":1892,"volume":2335,"transactions":9,"vwap":2334},"2025-07-15",67.42,66.751,66.81,43800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":541,"percent_change":122,"volume":1725,"transactions":9,"vwap":2341},"2025-07-14",67.3,67.503,67.25,67.48,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":244,"volume":2348,"transactions":9,"vwap":2346},"2025-07-11",67.41,67.185,67.31,-0.41,59300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":698,"percent_change":1642,"volume":2355,"transactions":9,"vwap":2354},"2025-07-10",67.53,67.79,67.44,67.72,37100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":434,"percent_change":1915,"volume":2361,"transactions":9,"vwap":2359},"2025-07-09",67.59,67.8,67.4,50900,{"date":2363,"open":2318,"high":2354,"low":2364,"close":2365,"change":2366,"percent_change":890,"volume":2367,"transactions":9,"vwap":2365},"2025-07-08",67.445,67.57,0.3,476200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-07",67.89,67.969,67.084999,67.27,-1.33,-1.94,72700,{"date":2378,"open":2255,"high":2379,"low":2255,"close":2380,"change":1012,"percent_change":1184,"volume":2217,"transactions":9,"vwap":2380},"2025-07-03",68.78,68.6,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":1729,"percent_change":885,"volume":2386,"transactions":9,"vwap":2384},"2025-07-02",68.22,68.58,68.2,45400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":462,"percent_change":1923,"volume":2393,"transactions":9,"vwap":2392},"2025-07-01",68.52,68.767,68.39,68.43,248500,{"date":2395,"open":2396,"high":2397,"low":2249,"close":2398,"change":569,"percent_change":423,"volume":1166,"transactions":9,"vwap":2398},"2025-06-30",68.54,68.73,68.7,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2273,"change":2404,"percent_change":470,"volume":2405,"transactions":9,"vwap":2273},"2025-06-27",68.62,68.91,68.45,0.62,75700,{"date":2407,"open":2352,"high":2408,"low":2409,"close":2410,"change":863,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-06-26",68.17,67.708,68.099998,1.75,35600,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":959,"percent_change":2127,"volume":2418,"transactions":9,"vwap":2417},"2025-06-25",67.010002,66.793,66.93,81300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2319,"change":952,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2319},"2025-06-24",66.87,67.158,66.85,0.95,3244300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":2321,"percent_change":469,"volume":2431,"transactions":9,"vwap":2429},"2025-06-23",65.54,66.5,65.51,3489000,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":1222,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-20",66.65,65.98,65.99,-1.52,86800,{"date":2440,"open":2441,"high":2442,"low":2417,"close":2415,"change":878,"percent_change":137,"volume":2443,"transactions":9,"vwap":2415},"2025-06-18",67.14,67.38,85900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1582,"percent_change":1326,"volume":1795,"transactions":9,"vwap":2449},"2025-06-17",67.050003,67.059998,66.481,66.57,{"date":2451,"open":2452,"high":2453,"low":2340,"close":2454,"change":325,"percent_change":2094,"volume":2455,"transactions":9,"vwap":2454},"2025-06-16",67.39,67.741,67.33,399700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1452,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-13",67.87,68.177,67.705,67.86,-0.85,58600,{"date":2465,"open":2466,"high":2389,"low":2466,"close":2249,"change":2467,"percent_change":264,"volume":2468,"transactions":9,"vwap":2249},"2025-06-12",68.3,0.41,56300,{"date":2470,"open":2471,"high":2392,"low":2472,"close":2472,"change":807,"percent_change":914,"volume":2473,"transactions":9,"vwap":2472},"2025-06-11",68.36,68.029999,56000,{"date":2475,"open":2391,"high":2391,"low":2298,"close":2385,"change":995,"percent_change":1445,"volume":2476,"transactions":9,"vwap":2385},"2025-06-10",53300,{"date":2478,"open":2479,"high":2480,"low":2298,"close":2481,"change":1729,"percent_change":885,"volume":2482,"transactions":9,"vwap":2481},"2025-06-09",68.16,68.33,68.11,60700,{"date":2484,"open":2485,"high":2486,"low":2359,"close":2487,"change":434,"percent_change":1915,"volume":2488,"transactions":9,"vwap":2487},"2025-06-06",68.089996,68.14,67.96,71300,{"date":2490,"open":2298,"high":2298,"low":2491,"close":2492,"change":1923,"percent_change":367,"volume":1362,"transactions":9,"vwap":2492},"2025-06-05",67.65,67.73,{"date":2494,"open":2495,"high":2466,"low":2496,"close":2497,"change":937,"percent_change":1879,"volume":2498,"transactions":9,"vwap":2497},"2025-06-04",67.91,67.9,68.12,62900,{"date":2500,"open":2458,"high":2501,"low":2502,"close":2503,"change":213,"percent_change":224,"volume":2504,"transactions":9,"vwap":2503},"2025-06-03",68.019997,67.68,67.93,148900,{"date":2506,"open":2370,"high":2403,"low":2354,"close":2249,"change":983,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2249},"2025-06-02",1.42,90200,{"date":2510,"open":2511,"high":2351,"low":2512,"close":2341,"change":995,"percent_change":1445,"volume":2513,"transactions":9,"vwap":2341},"2025-05-30",67.49,67.029999,33100,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2452,"change":799,"percent_change":577,"volume":2518,"transactions":9,"vwap":2452},"2025-05-29",67.46,67,61400,{"date":2520,"open":2521,"high":2373,"low":2522,"close":2523,"change":1871,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-28",67.2,67.019997,67.099998,-1.37,159000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2472,"change":233,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2472},"2025-05-27",67.85,68.080002,67.64,1.93,62800,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2223,"percent_change":1049,"volume":2538,"transactions":9,"vwap":2537},"2025-05-23",66.15,66.89,66.74,96000,{"date":2540,"open":2535,"high":2541,"low":2542,"close":2543,"change":1184,"percent_change":1042,"volume":2544,"transactions":9,"vwap":2543},"2025-05-22",66.374,66.050003,66.18,44700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2535,"change":324,"percent_change":1054,"volume":2550,"transactions":9,"vwap":2535},"2025-05-21",66.51,66.879,66.11,68700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1177,"percent_change":886,"volume":1775,"transactions":9,"vwap":2556},"2025-05-20",66.52,66.7,66.46,66.61,{"date":2558,"open":2435,"high":2559,"low":2435,"close":2559,"change":1177,"percent_change":886,"volume":2560,"transactions":9,"vwap":2559},"2025-05-19",66.43,88100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2007,"percent_change":1729,"volume":2567,"transactions":9,"vwap":2566},"2025-05-16",66.21,66.32,66,66.25,199800,{"date":2569,"open":2570,"high":2566,"low":2571,"close":2535,"change":395,"percent_change":1949,"volume":2329,"transactions":9,"vwap":2535},"2025-05-15",65.95,65.77,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":1005,"percent_change":2577,"volume":1215,"transactions":9,"vwap":2576},"2025-05-14",66.13,65.3,65.43,-0.83,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2435,"change":806,"percent_change":1035,"volume":1544,"transactions":9,"vwap":2435},"2025-05-13",65.74,66.105,65.645,{"date":2584,"open":2535,"high":2535,"low":2585,"close":2586,"change":264,"percent_change":293,"volume":2587,"transactions":9,"vwap":2586},"2025-05-12",65.8,66.12,177000,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":937,"percent_change":799,"volume":2593,"transactions":9,"vwap":2592},"2025-05-09",65.89,65.34,65.52,97600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":945,"percent_change":807,"volume":2600,"transactions":9,"vwap":2599},"2025-05-08",65.66,65.75,65.27,65.33,107900,{"date":2602,"open":2603,"high":2596,"low":2604,"close":2605,"change":2347,"percent_change":1087,"volume":2018,"transactions":9,"vwap":2605},"2025-05-07",65.4,65.23,65.44,{"date":2607,"open":2608,"high":2609,"low":2580,"close":2610,"change":433,"percent_change":2366,"volume":2153,"transactions":9,"vwap":2610},"2025-05-06",65.79,66.059998,65.85,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":1177,"percent_change":886,"volume":2616,"transactions":9,"vwap":2615},"2025-05-05",65.55,65.87,65.65,57400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-02",65.25,65.5,65.19,65.47,0.94,1.46,64700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":477,"percent_change":1340,"volume":2632,"transactions":9,"vwap":2631},"2025-05-01",64.74,64.842,64.44,64.53,451100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1642,"percent_change":678,"volume":2639,"transactions":9,"vwap":2638},"2025-04-30",64.15,64.97,63.93,64.84,89400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":937,"percent_change":799,"volume":2646,"transactions":9,"vwap":2645},"2025-04-29",64.78,65.059998,64.667,64.96,41800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2650,"change":952,"percent_change":533,"volume":2652,"transactions":9,"vwap":2650},"2025-04-28",64.27,64.77,64.25,39100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2656,"change":434,"percent_change":576,"volume":2658,"transactions":9,"vwap":2656},"2025-04-25",63.61,64.14,63.547,51300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":38,"percent_change":1408,"volume":2665,"transactions":9,"vwap":2664},"2025-04-24",63.31,63.96,63.29,63.91,42300,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":508,"percent_change":1444,"volume":833,"transactions":9,"vwap":2671},"2025-04-23",63.54,63.87,62.996,63.18,{"date":180,"open":2673,"high":2674,"low":176,"close":2675,"change":2676,"percent_change":798,"volume":2677,"transactions":9,"vwap":2675},62.959,63.46,63.11,0.151,70300]