[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYK":3,"homepage-market-summary":30,"stock-historical-IYK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYK","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 U.S. Consumer Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4623,1.746012,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},70.91,70.86,71.09,70.57,70.68,0.23,0.33,339020.150969,78.33,65.21,326529.31708706,43.4,6612,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},293568,107152329.271765,-1.02,"2025-04-22",[181,184,194,204,213,224,231,242,253,264,271,281,291,301,311,320,331,341,349,360,370,380,391,402,412,422,430,439,447,457,466,475,483,493,504,514,520,529,537,546,555,562,571,579,590,600,611,620,630,639,648,658,665,675,684,692,700,711,720,729,735,741,749,757,760,767,774,782,789,797,803,808,816,823,830,839,845,852,857,863,870,877,883,891,897,905,912,919,925,933,939,946,953,959,966,972,978,983,991,996,1002,1008,1013,1019,1026,1033,1037,1042,1050,1057,1061,1066,1074,1082,1089,1097,1104,1111,1118,1125,1133,1139,1145,1150,1157,1165,1172,1179,1186,1192,1200,1205,1212,1217,1224,1229,1235,1240,1245,1252,1259,1263,1267,1272,1277,1282,1287,1294,1300,1309,1318,1324,1332,1339,1346,1352,1357,1362,1369,1375,1382,1387,1393,1398,1402,1409,1416,1420,1424,1429,1436,1442,1447,1452,1460,1464,1469,1475,1481,1487,1491,1496,1503,1509,1516,1523,1532,1539,1547,1552,1559,1566,1573,1580,1585,1589,1593,1599,1602,1608,1615,1623,1631,1636,1643,1649,1653,1658,1663,1670,1678,1683,1687,1691,1698,1706,1712,1717,1722,1727,1734,1740,1745,1751,1757,1763,1768,1775,1778,1784,1789,1796,1802,1809,1815,1819,1823,1828,1832,1837,1840,1846,1853,1859,1867,1873,1878,1883,1888,1894,1898,1902,1905,1911,1916,1920,1924,1929,1934,1938,1942,1946,1951,1954,1959,1963,1969,1973,1980,1985,1989,1994,2001,2008,2013,2018,2022,2025,2028,2032,2036,2042,2048,2052,2056,2059,2062,2065,2068,2071,2075,2080,2084,2087,2092,2096,2099,2102,2107,2111,2114,2116,2119,2124,2127,2130,2135,2139,2143,2147,2150,2153,2156,2160,2164,2169,2173,2178,2181,2184,2189,2192,2197,2200,2203,2206,2211,2214,2218,2222,2228,2232,2234,2237,2240,2242,2245,2250,2254,2257,2260,2265,2269,2272,2275,2279,2281,2284,2289,2294,2299,2303,2306,2309,2313,2316,2319,2322,2326,2329,2334,2337,2340,2344,2348],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3461,70.8627,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",70.6,70.99,70.54,-0.05,-0.07,677777.794511,5181,70.7189,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",72.005,70.725,70.73,-1.03,-1.44,295611.533099,3199,71.3428,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":190,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",71.32,71.76,71.19,-0.1,380565.233321,3540,71.4907,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",71.58,72.04,71.31,71.83,0.07,0.1,511303.123546,2137,71.8327,{"date":225,"open":226,"high":227,"low":208,"close":207,"change":219,"percent_change":220,"volume":228,"transactions":229,"vwap":230},"2026-09-25",71.59,71.785,253062.273706,2292,71.461,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",72.41,72.81,71.675,71.69,-0.47,-0.65,3115986.951851,1857,72.1093,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",72.44,72.77,71.98,72.16,-0.3,-0.41,125991.10326,1366,72.2419,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",72.37,72.69,72.22,72.46,0.55,0.76,81120.671633,1143,72.539,{"date":265,"open":266,"high":266,"low":218,"close":267,"change":237,"percent_change":238,"volume":268,"transactions":269,"vwap":270},"2026-09-21",72.32,71.91,89767.406694,1300,72.0628,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",72.67,72.26,72.38,-0.66,-0.9,304819.09093,1322,72.3893,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",73.34,72.75,73.04,-0.14,-0.19,87742.461248,1189,73.0449,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":237,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",73.59,73.86,73.15,73.18,-0.64,92855.837213,1283,73.5402,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",73.65,73.79,73.125,-0.75,-1.01,141042.346713,1304,73.5539,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":159,"percent_change":45,"volume":317,"transactions":318,"vwap":319},"2026-09-14",74.53,74.93,74.22,74.4,839787.853379,3488,74.5606,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",73.92,73.98,73.3855,73.66,0.22,0.3,127685.835561,1463,73.6401,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":220,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",73.73,74.04,73.415,73.44,0.14,111817.751854,1388,73.6134,{"date":342,"open":343,"high":343,"low":296,"close":283,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",73.77,-0.77,-1.04,92325.432137,1248,73.4027,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",74.14,74.34,73.865,74.11,-0.36,-0.48,97349.247857,1443,74.1671,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":276,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",74.76,74.98,74.41,74.47,-0.88,104194.440946,1382,74.6859,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":249,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",75.4,75.465,74.87,75.13,-0.54,85089.172884,1448,75.2394,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",75.19,75.96,75,75.54,0.46,0.61,98247.661304,1415,75.5086,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",75.09,75.82,74.935,75.08,0.42,0.56,119653.058692,1668,75.3066,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",75.01,74.5,74.66,-0.5,-0.67,118922.746468,1356,74.7618,{"date":413,"open":404,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",75.31,74.94,75.16,0.47,0.63,74924.24592,1126,75.0818,{"date":423,"open":384,"high":424,"low":425,"close":425,"change":72,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",75.33,74.69,-1.43,112650.077929,1562,74.9519,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":248,"volume":436,"transactions":437,"vwap":438},"2026-08-26",76.05,76.22,75.77,-0.23,92441.802953,1244,75.915,{"date":440,"open":441,"high":432,"low":442,"close":443,"change":435,"percent_change":248,"volume":444,"transactions":445,"vwap":446},"2026-08-25",75.87,75.52,76,134611.894116,1312,75.8585,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",75.73,76.38,76.23,0.91,1.21,122211.333656,1644,76.1474,{"date":458,"open":404,"high":372,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",74.96,75.32,0.34,0.45,169774.554277,1869,75.2156,{"date":467,"open":468,"high":469,"low":468,"close":363,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",74.65,75.59,-0.09,-0.12,138787.679451,2079,75.2485,{"date":476,"open":477,"high":373,"low":477,"close":478,"change":418,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",74.55,75.07,0.85,152915.180549,1656,75.0909,{"date":484,"open":485,"high":486,"low":334,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",74.36,74.82,74.44,0.8,1.09,178342.559119,1862,74.5697,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",74.28,74.38,73.55,73.64,-1.2,-1.6,155138.51339,1834,73.875,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":259,"volume":511,"transactions":512,"vwap":513},"2026-08-14",74.43,74.88,74.29,74.84,0.41,87766.553433,1247,74.6785,{"date":515,"open":495,"high":509,"low":516,"close":506,"change":398,"percent_change":260,"volume":517,"transactions":518,"vwap":519},"2026-08-13",74.275,113347.00127,1676,74.4727,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":435,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",73.435,74.075,73.87,-0.31,134853.169608,1646,73.8427,{"date":530,"open":531,"high":487,"low":532,"close":533,"change":470,"percent_change":471,"volume":534,"transactions":535,"vwap":536},"2026-08-11",73.94,73.72,74.1,140712.370932,2058,74.0297,{"date":538,"open":315,"high":539,"low":531,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",74.505,74.19,-0.26,-0.35,151968.910938,2153,74.1843,{"date":547,"open":548,"high":549,"low":524,"close":550,"change":209,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",74.03,74.63,74.45,-0.13,499323.887969,5174,74.4244,{"date":556,"open":442,"high":442,"low":533,"close":477,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",-0.2,-0.27,278826.623447,3400,74.4362,{"date":563,"open":564,"high":507,"low":565,"close":566,"change":337,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",74.68,74.12,74.75,0.19,251956.172751,3453,74.5854,{"date":572,"open":573,"high":574,"low":336,"close":575,"change":510,"percent_change":259,"volume":576,"transactions":577,"vwap":578},"2026-08-04",73.8,74.635,74.61,290192.148075,3234,74.1806,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",75.14,75.43,74.18,74.2,-0.52,-0.7,463173.815711,3609,74.5268,{"date":591,"open":592,"high":396,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",74.71,74.26,74.72,-0.62,-0.82,188227.203867,2599,74.7783,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",75.72,75.8,74.89,75.34,-1.51,-1.96,149699.014694,2348,75.2643,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":287,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",76.42,77.59,76.85,-0.25,180031.670705,2675,77.0606,{"date":621,"open":622,"high":25,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",76.86,76.78,77.04,1.67,2.22,297903.841621,3974,77.3989,{"date":631,"open":406,"high":632,"low":575,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",75.6,75.37,0.895,1.2,285869.462092,3206,75.2579,{"date":640,"open":294,"high":468,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",73.7,74.475,0.784,1.06,164321.122983,2229,74.3783,{"date":649,"open":573,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",74.02,73.29,73.691,-0.794,-1.07,221080.296412,2204,73.5132,{"date":659,"open":564,"high":375,"low":352,"close":660,"change":661,"percent_change":259,"volume":662,"transactions":663,"vwap":664},"2026-07-22",74.485,0.405,176839.091268,2272,74.6765,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":376,"volume":672,"transactions":673,"vwap":674},"2026-07-21",74.23,74.32,73.88,74.08,-0.405,100210.113438,1494,74.0817,{"date":676,"open":677,"high":678,"low":540,"close":660,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",74.64,74.7971,-0.295,-0.39,101994.304588,1459,74.4333,{"date":685,"open":686,"high":687,"low":485,"close":688,"change":237,"percent_change":595,"volume":689,"transactions":690,"vwap":691},"2026-07-17",75.83,76.44,74.78,368091.457911,4346,75.1691,{"date":693,"open":532,"high":694,"low":532,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",75.25,2.14,2.93,120003.42329,1986,74.7514,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",72.83,73.63,72.7456,73.11,0.02,0.03,164311.719634,1700,73.162,{"date":712,"open":565,"high":565,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",73.03,73.09,-1.09,-1.47,176235.804288,1771,73.274,{"date":721,"open":722,"high":723,"low":724,"close":583,"change":127,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",74.17,75.03,74,0.54,101053.069704,1658,74.3161,{"date":730,"open":731,"high":669,"low":731,"close":732,"change":418,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-10",73.16,73.78,0.86,93200,{"date":736,"open":641,"high":669,"low":737,"close":295,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":295},"2026-07-09",73.040001,-1.17,-1.57,91900,{"date":742,"open":743,"high":744,"low":745,"close":668,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":668},"2026-07-08",75.019997,75.089996,74.31,-0.74,-0.99,90800,{"date":750,"open":751,"high":752,"low":468,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",75.24,76.019997,75.059998,0.92,1.24,193400,{"date":758,"open":575,"high":688,"low":336,"close":351,"change":408,"percent_change":277,"volume":759,"transactions":9,"vwap":351},"2026-07-06",345300,{"date":761,"open":498,"high":762,"low":498,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",74.86,74.81,1.52,2.07,270700,{"date":768,"open":769,"high":770,"low":771,"close":651,"change":418,"percent_change":772,"volume":773,"transactions":9,"vwap":651},"2026-07-01",72.85,73.39,72.72,0.87,154000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":738,"volume":781,"transactions":9,"vwap":779},"2026-06-30",73.27,73.3,72.53,72.66,-0.86,209100,{"date":783,"open":325,"high":784,"low":785,"close":786,"change":551,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-29",73.81,73.14,73.52,-0.18,242300,{"date":790,"open":791,"high":792,"low":793,"close":303,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":303},"2026-06-26",73.41,73.89,73.25,0.75,1.03,172900,{"date":798,"open":799,"high":498,"low":799,"close":800,"change":801,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",72.64,72.9,0,215600,{"date":804,"open":779,"high":805,"low":258,"close":800,"change":806,"percent_change":137,"volume":807,"transactions":9,"vwap":800},"2026-06-24",73.26,0.48,206700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":82,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-23",72.21,72.51,71.7,72.42,1.89,217500,{"date":817,"open":226,"high":218,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",71.050003,71.080002,-0.49,-0.68,361300,{"date":824,"open":825,"high":247,"low":826,"close":827,"change":407,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-18",72.11,71.43,71.57,-0.69,402200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",72.95,73.13,71.78,72.07,-1.27,-1.73,314000,{"date":840,"open":841,"high":573,"low":842,"close":283,"change":843,"percent_change":122,"volume":844,"transactions":9,"vwap":283},"2026-06-16",73.38,72.82,0.18,113700,{"date":846,"open":847,"high":805,"low":848,"close":731,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":731},"2026-06-15",73.019997,72.71,-0.72,-0.97,587400,{"date":853,"open":703,"high":531,"low":791,"close":669,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":669},"2026-06-12",0.51,0.7,901000,{"date":858,"open":859,"high":354,"low":860,"close":861,"change":355,"percent_change":820,"volume":862,"transactions":9,"vwap":861},"2026-06-11",73.84,73.35,73.37,300900,{"date":864,"open":865,"high":792,"low":866,"close":333,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":333},"2026-06-10",73.059998,72.91,1.23,1.7,363000,{"date":871,"open":872,"high":771,"low":873,"close":874,"change":117,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-09",71.36,71.18,72.5,1.58,540500,{"date":878,"open":879,"high":834,"low":880,"close":881,"change":585,"percent_change":849,"volume":882,"transactions":9,"vwap":881},"2026-06-08",71.47,71.29,71.37,234200,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",70.65,72.59,71.89,1.64,2.33,846000,{"date":892,"open":893,"high":872,"low":894,"close":895,"change":286,"percent_change":557,"volume":896,"transactions":9,"vwap":895},"2026-06-04",71.3,70.12,70.25,153400,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",70.17,70.95,70.39,0.17,0.24,175400,{"date":906,"open":907,"high":188,"low":908,"close":909,"change":910,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-02",70.11,69.97,70.22,0.01,210700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":277,"percent_change":836,"volume":918,"transactions":9,"vwap":917},"2026-06-01",70.69,70.74,70.089996,70.21,339200,{"date":920,"open":921,"high":921,"low":818,"close":922,"change":654,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-29",71.87,71.11,-1.48,258100,{"date":926,"open":927,"high":928,"low":825,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",72.52,72.74,72.18,-0.43,-0.59,134800,{"date":934,"open":935,"high":865,"low":246,"close":936,"change":937,"percent_change":755,"volume":938,"transactions":9,"vwap":936},"2026-05-27",71.99,72.61,0.89,246600,{"date":940,"open":941,"high":702,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",72.7,71.72,-1.16,-1.59,116200,{"date":947,"open":948,"high":847,"low":949,"close":950,"change":147,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-22",72.55,72.47,72.88,0.52,103700,{"date":954,"open":955,"high":874,"low":956,"close":874,"change":957,"percent_change":219,"volume":958,"transactions":9,"vwap":874},"2026-05-21",72.19,71.65,0.05,263400,{"date":960,"open":961,"high":769,"low":962,"close":963,"change":616,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-20",72.56,72.12,72.45,-0.34,1602200,{"date":967,"open":968,"high":969,"low":970,"close":941,"change":787,"percent_change":616,"volume":971,"transactions":9,"vwap":941},"2026-05-19",72.87,73.45,72.3,1856200,{"date":973,"open":974,"high":975,"low":974,"close":950,"change":976,"percent_change":66,"volume":977,"transactions":9,"vwap":950},"2026-05-18",72.2,72.92,0.65,228700,{"date":979,"open":800,"high":866,"low":980,"close":981,"change":541,"percent_change":355,"volume":982,"transactions":9,"vwap":981},"2026-05-15",72.17,72.23,173400,{"date":984,"open":985,"high":986,"low":275,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",72.54,72.86,72.49,0.21,0.29,108600,{"date":992,"open":835,"high":769,"low":993,"close":994,"change":219,"percent_change":220,"volume":995,"transactions":9,"vwap":994},"2026-05-13",72.010002,72.28,139700,{"date":997,"open":998,"high":999,"low":818,"close":810,"change":452,"percent_change":1000,"volume":1001,"transactions":9,"vwap":810},"2026-05-12",71.51,72.68,1.28,119900,{"date":1003,"open":1004,"high":1004,"low":17,"close":893,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":893},"2026-05-11",71.42,-0.02,-0.03,143800,{"date":1009,"open":1010,"high":1011,"low":893,"close":206,"change":903,"percent_change":461,"volume":1012,"transactions":9,"vwap":206},"2026-05-08",71.49,71.82,210200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":819,"change":355,"percent_change":407,"volume":1018,"transactions":9,"vwap":819},"2026-05-07",71.26,71.39,70.53,321000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":706,"percent_change":707,"volume":1025,"transactions":9,"vwap":1024},"2026-05-06",71.5,71.64,71.13,71.44,186800,{"date":1027,"open":1028,"high":942,"low":1029,"close":1004,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1004},"2026-05-05",71,70.71,0.31,0.44,198700,{"date":1034,"open":1035,"high":942,"low":18,"close":922,"change":376,"percent_change":306,"volume":1036,"transactions":9,"vwap":922},"2026-05-04",71.17,174100,{"date":1038,"open":929,"high":266,"low":1039,"close":956,"change":471,"percent_change":1040,"volume":1041,"transactions":9,"vwap":956},"2026-05-01",71.38,-0.17,177300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":982,"transactions":9,"vwap":1047},"2026-04-30",71.24,71.92,71.2,71.77,0.81,1.14,{"date":1051,"open":1052,"high":217,"low":1053,"close":1054,"change":1055,"percent_change":248,"volume":1056,"transactions":9,"vwap":1054},"2026-04-29",70.89,70.62,70.96,-0.21,136900,{"date":1058,"open":1023,"high":956,"low":1052,"close":1035,"change":644,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1035},"2026-04-28",1.51,139900,{"date":1062,"open":1063,"high":17,"low":916,"close":907,"change":1064,"percent_change":306,"volume":1065,"transactions":9,"vwap":907},"2026-04-27",70.44,-0.53,131200,{"date":1067,"open":1068,"high":1069,"low":901,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-24",71.16,71.22,70.64,-0.06,-0.08,171500,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-23",69.76,70.93,70.7,1.29,1.86,188200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":147,"percent_change":259,"volume":1088,"transactions":9,"vwap":1087},"2026-04-22",69.3,69.86,69.2,69.41,256000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":780,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-21",69.94,69.98,69.019997,69.029999,-1.23,189700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":542,"percent_change":407,"volume":1103,"transactions":9,"vwap":1102},"2026-04-20",70.28,70.46,69.64,69.89,149500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":754,"volume":1025,"transactions":9,"vwap":1109},"2026-04-17",69.39,70.29,69.36,70.24,0.64,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":147,"percent_change":259,"volume":1117,"transactions":9,"vwap":1116},"2026-04-16",69.19,69.84,69.12,69.6,314800,{"date":1119,"open":1076,"high":1120,"low":1121,"close":1122,"change":586,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-15",69.83,68.92,69.22,-1,449600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":435,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",69.81,70.23,69.53,69.92,-0.33,315200,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":585,"percent_change":746,"volume":1138,"transactions":9,"vwap":1137},"2026-04-13",70.58,69.66,70.15,317600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":407,"percent_change":586,"volume":1144,"transactions":9,"vwap":1143},"2026-04-10",71.21,70.49,70.67,283700,{"date":1146,"open":895,"high":206,"low":895,"close":1035,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1035},"2026-04-09",0.5,0.71,252200,{"date":1151,"open":1152,"high":1143,"low":1153,"close":1143,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1143},"2026-04-08",69.69,69.4,1.11,1.6,513700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":828,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-07",70.27,70.47,69.44,69.56,-0.98,403200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":895,"change":327,"percent_change":1170,"volume":1171,"transactions":9,"vwap":895},"2026-04-06",69.88,70.26,69.62,0.43,436800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":147,"percent_change":259,"volume":1178,"transactions":9,"vwap":1177},"2026-04-02",69.59,69.99,69.38,69.95,249000,{"date":1180,"open":1181,"high":1114,"low":1182,"close":1183,"change":1184,"percent_change":276,"volume":1185,"transactions":9,"vwap":1183},"2026-04-01",69.77,68.83,69.57,-0.46,1210900,{"date":1187,"open":1188,"high":1189,"low":1176,"close":1190,"change":219,"percent_change":220,"volume":1191,"transactions":9,"vwap":1190},"2026-03-31",70.13,70.2,70.029999,561500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1194,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1194},"2026-03-30",69.96,70.55,69.67,0.26,0.37,2514400,{"date":1201,"open":1087,"high":899,"low":1086,"close":1202,"change":1203,"percent_change":398,"volume":1204,"transactions":9,"vwap":1202},"2026-03-27",69.7,0.39,636000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":585,"percent_change":746,"volume":1211,"transactions":9,"vwap":1210},"2026-03-26",69.85,70.31,69.28,69.31,456900,{"date":1213,"open":1169,"high":1130,"low":1214,"close":1120,"change":1215,"percent_change":951,"volume":1216,"transactions":9,"vwap":1120},"2026-03-25",68.98,0.36,453100,{"date":1218,"open":1219,"high":907,"low":1220,"close":1221,"change":1222,"percent_change":107,"volume":1223,"transactions":9,"vwap":1221},"2026-03-24",69.16,69.11,69.47,0.04,406400,{"date":1225,"open":1226,"high":1226,"low":1210,"close":1227,"change":902,"percent_change":122,"volume":1228,"transactions":9,"vwap":1227},"2026-03-23",70,69.43,1130000,{"date":1230,"open":1177,"high":1231,"low":1232,"close":1233,"change":821,"percent_change":850,"volume":1234,"transactions":9,"vwap":1233},"2026-03-20",70.14,69.07,69.26,741500,{"date":1236,"open":1237,"high":1238,"low":1130,"close":1091,"change":1064,"percent_change":306,"volume":1239,"transactions":9,"vwap":1091},"2026-03-19",70.38,70.76,605700,{"date":1241,"open":834,"high":834,"low":1160,"close":1160,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1160},"2026-03-18",-1.82,-2.52,498900,{"date":1246,"open":866,"high":865,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-17",72.27,72.29,-0.57,-0.78,352200,{"date":1253,"open":1254,"high":1255,"low":986,"close":986,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":986},"2026-03-16",73.21,73.49,0.09,0.12,289500,{"date":1260,"open":1261,"high":731,"low":799,"close":245,"change":152,"percent_change":806,"volume":1262,"transactions":9,"vwap":245},"2026-03-13",72.84,312000,{"date":1264,"open":974,"high":737,"low":1265,"close":813,"change":471,"percent_change":1040,"volume":1266,"transactions":9,"vwap":813},"2026-03-12",72.059998,522100,{"date":1268,"open":295,"high":295,"low":1269,"close":985,"change":1270,"percent_change":715,"volume":1271,"transactions":9,"vwap":985},"2026-03-11",71.9,-0.8,437000,{"date":1273,"open":497,"high":792,"low":1274,"close":283,"change":1131,"percent_change":1275,"volume":1276,"transactions":9,"vwap":283},"2026-03-10",73.029999,-0.45,396300,{"date":1278,"open":950,"high":524,"low":985,"close":1279,"change":1170,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-09",73.67,0.59,500300,{"date":1283,"open":950,"high":1284,"low":266,"close":1285,"change":707,"percent_change":1222,"volume":1286,"transactions":9,"vwap":1285},"2026-03-06",73.28,73.24,390300,{"date":1288,"open":1289,"high":540,"low":1290,"close":1254,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1254},"2026-03-05",74.15,72.98,-1.61,-2.15,626400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":486,"change":297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":486},"2026-03-04",75.47,74.6,-0.85,565000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-03",76.25,76.27,74.91,75.46,-1.31,-1.71,1450800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-02",77.29,77.51,76.7,76.77,-0.87,-1.12,713400,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":754,"percent_change":635,"volume":1323,"transactions":9,"vwap":1322},"2026-02-27",76.88,77.7,77.64,489000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":988,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-26",76.83,77.11,76.55,76.72,0.27,1177300,{"date":1333,"open":1334,"high":1335,"low":603,"close":1336,"change":680,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-25",76.65,76.66,76.51,-0.51,489800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1215,"percent_change":417,"volume":1345,"transactions":9,"vwap":1344},"2026-02-24",76.52,77,76.15,76.9,311400,{"date":1347,"open":751,"high":1348,"low":751,"close":1349,"change":489,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-23",76.69,76.54,1.44,354800,{"date":1353,"open":753,"high":1354,"low":1355,"close":1354,"change":510,"percent_change":259,"volume":1356,"transactions":9,"vwap":1354},"2026-02-20",75.45,74.83,352300,{"date":1358,"open":753,"high":1359,"low":468,"close":1360,"change":190,"percent_change":470,"volume":1361,"transactions":9,"vwap":1360},"2026-02-19",75.49,75.040001,331000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1222,"percent_change":957,"volume":1368,"transactions":9,"vwap":1367},"2026-02-18",75.050003,75.28,74.74,75.11,235700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":478,"change":746,"percent_change":1163,"volume":1374,"transactions":9,"vwap":478},"2026-02-17",75.91,76.3,74.7,291200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1005,"percent_change":1006,"volume":1381,"transactions":9,"vwap":1380},"2026-02-13",75.71,76.4,75.38,75.81,375500,{"date":1383,"open":1384,"high":1385,"low":632,"close":686,"change":1330,"percent_change":1215,"volume":1386,"transactions":9,"vwap":686},"2026-02-12",75.67,76.91,487700,{"date":1388,"open":364,"high":449,"low":584,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-11",75.56,1.04,1.4,386200,{"date":1394,"open":364,"high":604,"low":1395,"close":1396,"change":190,"percent_change":470,"volume":1397,"transactions":9,"vwap":1396},"2026-02-10",74.07,74.52,749100,{"date":1399,"open":415,"high":581,"low":584,"close":1400,"change":1337,"percent_change":821,"volume":1401,"transactions":9,"vwap":1400},"2026-02-09",74.59,659800,{"date":1403,"open":1404,"high":1365,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-06",74.37,75.099998,0.62,0.83,489900,{"date":1410,"open":1411,"high":415,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-05",74.040001,74.48,1.08,1.47,639000,{"date":1417,"open":865,"high":573,"low":865,"close":1418,"change":806,"percent_change":137,"volume":1419,"transactions":9,"vwap":1418},"2026-02-04",73.4,672400,{"date":1421,"open":1422,"high":283,"low":1422,"close":975,"change":102,"percent_change":1391,"volume":1423,"transactions":9,"vwap":975},"2026-02-03",71.66,313700,{"date":1425,"open":1426,"high":1427,"low":1069,"close":267,"change":1031,"percent_change":1406,"volume":1428,"transactions":9,"vwap":267},"2026-02-02",71.4,72.089996,278700,{"date":1430,"open":1431,"high":1432,"low":1109,"close":879,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":879},"2026-01-30",70.48,71.48,1.17,1.66,181200,{"date":1437,"open":1438,"high":1077,"low":1439,"close":1440,"change":1005,"percent_change":1006,"volume":1441,"transactions":9,"vwap":1440},"2026-01-29",70.35,70.19,70.3,252500,{"date":1443,"open":1017,"high":1444,"low":1194,"close":1445,"change":1184,"percent_change":238,"volume":1446,"transactions":9,"vwap":1445},"2026-01-28",71.019997,70.32,286800,{"date":1448,"open":907,"high":1449,"low":907,"close":1450,"change":326,"percent_change":1030,"volume":1451,"transactions":9,"vwap":1450},"2026-01-27",70.83,70.78,152800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":22,"volume":1459,"transactions":9,"vwap":1457},"2026-01-26",70.51,70.81,70.37,70.56,0.16,193900,{"date":1461,"open":1194,"high":1063,"low":1207,"close":1462,"change":398,"percent_change":488,"volume":1463,"transactions":9,"vwap":1462},"2026-01-23",70.4,236300,{"date":1465,"open":1466,"high":1467,"low":1162,"close":1114,"change":567,"percent_change":1330,"volume":1468,"transactions":9,"vwap":1114},"2026-01-22",69.72,70.019997,292500,{"date":1470,"open":1162,"high":1471,"low":1472,"close":1473,"change":107,"percent_change":1256,"volume":1474,"transactions":9,"vwap":1473},"2026-01-21",69.71,68.95,69.65,307400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1174,"change":1197,"percent_change":147,"volume":1480,"transactions":9,"vwap":1174},"2026-01-20",69.099998,69.78,68.85,351900,{"date":1482,"open":1153,"high":1169,"low":1483,"close":1484,"change":1485,"percent_change":1184,"volume":1486,"transactions":9,"vwap":1484},"2026-01-16",69.14,69.33,-0.32,393000,{"date":1488,"open":1489,"high":1076,"low":1094,"close":1473,"change":1197,"percent_change":1198,"volume":1490,"transactions":9,"vwap":1473},"2026-01-15",69.27,249700,{"date":1492,"open":1493,"high":1221,"low":1493,"close":1106,"change":102,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1106},"2026-01-14",68.36,1.48,557600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1406,"percent_change":452,"volume":1502,"transactions":9,"vwap":1501},"2026-01-13",67.8,68.41,67.78,68.38,319700,{"date":1504,"open":1505,"high":1500,"low":1506,"close":1507,"change":398,"percent_change":1407,"volume":1508,"transactions":9,"vwap":1507},"2026-01-12",67.29,67.07,67.76,178600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1280,"percent_change":937,"volume":1515,"transactions":9,"vwap":1514},"2026-01-09",66.63,67.26,66.58,67.2,229400,{"date":1517,"open":26,"high":1518,"low":26,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-08",66.71,66.61,1.38,2.12,413200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-07",65.92,65.99,65.22,65.23,-0.63,-0.96,217600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":248,"percent_change":1275,"volume":1538,"transactions":9,"vwap":1537},"2026-01-06",66.14,66.32,65.83,65.86,260900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":596,"volume":1546,"transactions":9,"vwap":1544},"2026-01-05",66.41,66.42,65.51,66.16,-0.55,351000,{"date":1548,"open":1549,"high":1550,"low":1541,"close":1518,"change":1055,"percent_change":525,"volume":1551,"transactions":9,"vwap":1518},"2026-01-02",66.91,66.99,302100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":595,"volume":1558,"transactions":9,"vwap":1556},"2025-12-31",67.24,67.27,66.92,-0.42,149100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":190,"percent_change":209,"volume":1565,"transactions":9,"vwap":1564},"2025-12-30",67.35,67.48,67.25,67.34,124900,{"date":1567,"open":1568,"high":1569,"low":1555,"close":1570,"change":1256,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-29",67.31,67.53,67.41,0.13,92600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1005,"percent_change":1006,"volume":1579,"transactions":9,"vwap":1578},"2025-12-26",67.19,67.52,67.12,67.32,128700,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1564,"change":152,"percent_change":951,"volume":1584,"transactions":9,"vwap":1564},"2025-12-24",66.97,67.4,121800,{"date":1586,"open":1506,"high":1587,"low":1588,"close":1550,"change":551,"percent_change":287,"volume":1001,"transactions":9,"vwap":1550},"2025-12-23",67.099998,66.75,{"date":1590,"open":1591,"high":1568,"low":1591,"close":1577,"change":219,"percent_change":220,"volume":1592,"transactions":9,"vwap":1577},"2025-12-22",66.84,170900,{"date":1594,"open":1564,"high":1576,"low":1595,"close":1596,"change":558,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-19",67.029999,67.050003,-0.4,213700,{"date":1600,"open":1569,"high":1498,"low":1568,"close":1578,"change":930,"percent_change":1529,"volume":1601,"transactions":9,"vwap":1578},"2025-12-18",205900,{"date":1603,"open":1604,"high":1605,"low":1576,"close":1606,"change":989,"percent_change":1170,"volume":1607,"transactions":9,"vwap":1606},"2025-12-17",67.6,67.92,67.75,265900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":715,"percent_change":944,"volume":1614,"transactions":9,"vwap":1613},"2025-12-16",68.07,68.080002,67.44,67.46,246000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-15",68.13,68.64,68.55,0.6,0.88,167800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":733,"volume":1630,"transactions":9,"vwap":1628},"2025-12-12",67.55,67.97,67.49,67.95,0.58,265100,{"date":1632,"open":1561,"high":1633,"low":1505,"close":1634,"change":22,"percent_change":461,"volume":1635,"transactions":9,"vwap":1634},"2025-12-11",67.77,67.37,170500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":397,"percent_change":418,"volume":1642,"transactions":9,"vwap":1641},"2025-12-10",66.95,67.18,66.85,67.14,395000,{"date":1644,"open":1645,"high":1514,"low":1646,"close":1647,"change":1458,"percent_change":903,"volume":1648,"transactions":9,"vwap":1647},"2025-12-09",66.86,66.65,66.72,215000,{"date":1650,"open":1640,"high":1640,"low":1541,"close":1651,"change":1557,"percent_change":1529,"volume":1652,"transactions":9,"vwap":1651},"2025-12-08",66.56,627800,{"date":1654,"open":1555,"high":1655,"low":1556,"close":1656,"change":964,"percent_change":1337,"volume":1657,"transactions":9,"vwap":1656},"2025-12-05",67.47,66.98,101100,{"date":1659,"open":1660,"high":1661,"low":1582,"close":1578,"change":542,"percent_change":585,"volume":1662,"transactions":9,"vwap":1578},"2025-12-04",67.63,67.81,1544100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":356,"percent_change":586,"volume":1669,"transactions":9,"vwap":1668},"2025-12-03",68.27,68.76,67.59,67.67,152300,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-02",68.84,67.74,68.15,-0.93,-1.35,344600,{"date":1679,"open":1108,"high":1162,"low":1680,"close":1681,"change":1131,"percent_change":356,"volume":1682,"transactions":9,"vwap":1681},"2025-12-01",69.010002,69.080002,181600,{"date":1684,"open":1220,"high":1685,"low":1220,"close":1087,"change":567,"percent_change":1330,"volume":1686,"transactions":9,"vwap":1087},"2025-11-28",69.48,102900,{"date":1688,"open":1689,"high":1161,"low":1689,"close":1122,"change":1030,"percent_change":462,"volume":1690,"transactions":9,"vwap":1122},"2025-11-26",68.86,165700,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":937,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-25",68.24,68.94,68.91,1.31,256800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":849,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-24",68.61,68.69,67.79,68.019997,-1.05,357600,{"date":1707,"open":1708,"high":1232,"low":1708,"close":1709,"change":754,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-21",67.98,68.74,1.36,427800,{"date":1713,"open":1498,"high":1714,"low":1667,"close":1715,"change":801,"percent_change":801,"volume":1716,"transactions":9,"vwap":1715},"2025-11-20",68.010002,67.82,335600,{"date":1718,"open":1719,"high":1610,"low":1720,"close":1715,"change":964,"percent_change":407,"volume":1721,"transactions":9,"vwap":1715},"2025-11-19",68,67.61,231800,{"date":1723,"open":1661,"high":1724,"low":1667,"close":1725,"change":1406,"percent_change":754,"volume":1726,"transactions":9,"vwap":1725},"2025-11-18",68.26,68.16,401700,{"date":1728,"open":1729,"high":1730,"low":1569,"close":1731,"change":249,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-17",67.91,68.25,67.54,-0.6,275200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1628,"change":1071,"percent_change":470,"volume":1739,"transactions":9,"vwap":1628},"2025-11-14",68.21,68.45,67.65,245200,{"date":1741,"open":1742,"high":1743,"low":1661,"close":1714,"change":910,"percent_change":910,"volume":1744,"transactions":9,"vwap":1714},"2025-11-13",67.96,68.4,228900,{"date":1746,"open":1747,"high":1748,"low":1719,"close":1719,"change":557,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1719},"2025-11-12",68.19,68.44,-0.29,425900,{"date":1752,"open":1753,"high":1665,"low":1753,"close":1754,"change":1755,"percent_change":1350,"volume":1756,"transactions":9,"vwap":1754},"2025-11-11",67.43,68.2,0.97,141800,{"date":1758,"open":1577,"high":1759,"low":1760,"close":1761,"change":286,"percent_change":1055,"volume":1762,"transactions":9,"vwap":1761},"2025-11-10",67.3,66.76,67.23,282300,{"date":1764,"open":1656,"high":1613,"low":1765,"close":1634,"change":1621,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1634},"2025-11-07",66.81,1.32,392500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":470,"percent_change":286,"volume":1774,"transactions":9,"vwap":1773},"2025-11-06",66.28,66.68,66.07,66.49,285000,{"date":1776,"open":1651,"high":1640,"low":1777,"close":1513,"change":107,"percent_change":1256,"volume":1630,"transactions":9,"vwap":1513},"2025-11-05",66.38,{"date":1779,"open":1780,"high":1511,"low":1781,"close":1782,"change":122,"percent_change":147,"volume":1783,"transactions":9,"vwap":1782},"2025-11-04",66.46,66.15,66.52,295900,{"date":1785,"open":1511,"high":1511,"low":1772,"close":1786,"change":1064,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-03",66.27,-0.79,358200,{"date":1790,"open":1651,"high":1556,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-31",66.43,66.8,-0.15,-0.22,304400,{"date":1797,"open":1798,"high":1634,"low":1799,"close":1638,"change":1800,"percent_change":355,"volume":1801,"transactions":9,"vwap":1638},"2025-10-30",66.96,66.89,-0.24,447900,{"date":1803,"open":1804,"high":1665,"low":1805,"close":1575,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1575},"2025-10-29",68.18,67.089996,-1.49,-2.17,493300,{"date":1810,"open":1232,"high":1811,"low":1812,"close":1813,"change":931,"percent_change":1298,"volume":1814,"transactions":9,"vwap":1813},"2025-10-28",69.21,68.63,68.68,119600,{"date":1816,"open":1817,"high":1817,"low":1479,"close":1489,"change":219,"percent_change":220,"volume":1818,"transactions":9,"vwap":1489},"2025-10-27",69.32,170800,{"date":1820,"open":1202,"high":1821,"low":1086,"close":1086,"change":706,"percent_change":707,"volume":1822,"transactions":9,"vwap":1086},"2025-10-24",69.73,229100,{"date":1824,"open":1169,"high":1169,"low":1825,"close":1826,"change":542,"percent_change":407,"volume":1827,"transactions":9,"vwap":1826},"2025-10-23",68.97,69.18,134100,{"date":1829,"open":1830,"high":1102,"low":1694,"close":1129,"change":147,"percent_change":259,"volume":1831,"transactions":9,"vwap":1129},"2025-10-22",69.17,191400,{"date":1833,"open":1834,"high":1834,"low":1666,"close":1835,"change":1055,"percent_change":248,"volume":1836,"transactions":9,"vwap":1835},"2025-10-21",69.52,69.15,294800,{"date":1838,"open":1221,"high":1174,"low":1483,"close":1108,"change":112,"percent_change":112,"volume":1839,"transactions":9,"vwap":1108},"2025-10-20",206000,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":479,"percent_change":755,"volume":1845,"transactions":9,"vwap":1844},"2025-10-17",68.78,69.46,69.37,155800,{"date":1847,"open":1848,"high":1826,"low":1849,"close":1850,"change":1006,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-16",68.79,68.49,68.52,-0.04,226800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1619,"change":1040,"percent_change":616,"volume":1858,"transactions":9,"vwap":1619},"2025-10-15",68.62,69.089996,68.37,120500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":38,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-14",67.94,68.77,67.9,68.72,1.07,265400,{"date":1868,"open":1869,"high":1870,"low":1673,"close":1871,"change":680,"percent_change":1249,"volume":1872,"transactions":9,"vwap":1871},"2025-10-13",68.029999,68.31,67.99,194900,{"date":1874,"open":1875,"high":1876,"low":1674,"close":1501,"change":1170,"percent_change":418,"volume":1877,"transactions":9,"vwap":1501},"2025-10-10",68.17,68.81,214000,{"date":1879,"open":1880,"high":1628,"low":1881,"close":1628,"change":1030,"percent_change":386,"volume":1882,"transactions":9,"vwap":1628},"2025-10-09",67.72,67.45,112100,{"date":1884,"open":1885,"high":1885,"low":1731,"close":1886,"change":1275,"percent_change":276,"volume":1887,"transactions":9,"vwap":1886},"2025-10-08",68.059998,67.64,114600,{"date":1889,"open":1890,"high":1736,"low":1568,"close":1891,"change":1892,"percent_change":1865,"volume":1893,"transactions":9,"vwap":1891},"2025-10-07",67.5,68.089996,0.72,207700,{"date":1895,"open":1633,"high":1633,"low":1578,"close":1634,"change":1545,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1634},"2025-10-06",-0.81,165600,{"date":1899,"open":1900,"high":1730,"low":1863,"close":1605,"change":471,"percent_change":787,"volume":1901,"transactions":9,"vwap":1605},"2025-10-03",67.93,129800,{"date":1903,"open":1885,"high":1501,"low":1628,"close":1904,"change":542,"percent_change":1337,"volume":1441,"transactions":9,"vwap":1904},"2025-10-02",68.040001,{"date":1906,"open":1907,"high":1908,"low":1885,"close":1909,"change":801,"percent_change":801,"volume":1910,"transactions":9,"vwap":1909},"2025-10-01",68.42,68.48,68.39,199600,{"date":1912,"open":1747,"high":1913,"low":1617,"close":1909,"change":567,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1909},"2025-09-30",68.54,0.28,127500,{"date":1917,"open":1918,"high":1918,"low":1661,"close":1754,"change":1257,"percent_change":843,"volume":1919,"transactions":9,"vwap":1754},"2025-09-29",68.23,107300,{"date":1921,"open":1507,"high":1922,"low":1507,"close":1611,"change":1170,"percent_change":1110,"volume":1923,"transactions":9,"vwap":1611},"2025-09-26",68.11,85300,{"date":1925,"open":1666,"high":1926,"low":1886,"close":1738,"change":344,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1738},"2025-09-25",68.8,-1.13,137600,{"date":1930,"open":1804,"high":1931,"low":1804,"close":1907,"change":1932,"percent_change":1458,"volume":1933,"transactions":9,"vwap":1907},"2025-09-24",68.7,0.11,184700,{"date":1935,"open":1880,"high":1936,"low":1880,"close":1870,"change":387,"percent_change":66,"volume":1937,"transactions":9,"vwap":1870},"2025-09-23",68.34,112800,{"date":1939,"open":1730,"high":1730,"low":1604,"close":1940,"change":849,"percent_change":1704,"volume":1941,"transactions":9,"vwap":1940},"2025-09-22",67.7,220500,{"date":1943,"open":1944,"high":1855,"low":1493,"close":1907,"change":107,"percent_change":1256,"volume":1945,"transactions":9,"vwap":1907},"2025-09-19",68.53,144800,{"date":1947,"open":1931,"high":1926,"low":1948,"close":1493,"change":1949,"percent_change":199,"volume":1950,"transactions":9,"vwap":1493},"2025-09-18",68.32,-0.71,261400,{"date":1952,"open":1931,"high":1843,"low":1701,"close":1232,"change":854,"percent_change":159,"volume":1953,"transactions":9,"vwap":1232},"2025-09-17",202600,{"date":1955,"open":1493,"high":1862,"low":1956,"close":1957,"change":551,"percent_change":287,"volume":1958,"transactions":9,"vwap":1957},"2025-09-16",68.28,68.56,211600,{"date":1960,"open":1076,"high":1120,"low":1701,"close":1701,"change":943,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1701},"2025-09-15",-1.66,122900,{"date":1964,"open":1965,"high":895,"low":1966,"close":1207,"change":525,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1207},"2025-09-12",70.050003,69.75,-0.44,109900,{"date":1970,"open":1966,"high":901,"low":1169,"close":1971,"change":387,"percent_change":1621,"volume":1972,"transactions":9,"vwap":1971},"2025-09-11",70.16,196400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":355,"percent_change":1337,"volume":1979,"transactions":9,"vwap":1978},"2025-09-10",69.68,69.8,69.059998,69.55,274800,{"date":1981,"open":1221,"high":1982,"low":1176,"close":1983,"change":1198,"percent_change":1984,"volume":1012,"transactions":9,"vwap":1983},"2025-09-09",70.010002,69.91,0.53,{"date":1986,"open":1102,"high":1102,"low":1835,"close":1987,"change":585,"percent_change":746,"volume":1988,"transactions":9,"vwap":1987},"2025-09-08",69.54,233200,{"date":1990,"open":1991,"high":1456,"low":1196,"close":1992,"change":1571,"percent_change":567,"volume":1993,"transactions":9,"vwap":1992},"2025-09-05",69.9,70.059998,237400,{"date":1995,"open":907,"high":1996,"low":1181,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-04",70.42,69.93,-0.11,-0.16,227600,{"date":2002,"open":2003,"high":2004,"low":1685,"close":2005,"change":2006,"percent_change":1064,"volume":2007,"transactions":9,"vwap":2005},"2025-09-03",70.07,70.36,70.040001,-0.37,445900,{"date":2009,"open":1431,"high":2010,"low":1137,"close":2011,"change":219,"percent_change":220,"volume":2012,"transactions":9,"vwap":2011},"2025-09-02",70.85,70.41,165400,{"date":2014,"open":1085,"high":1438,"low":1976,"close":2015,"change":137,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-29",70.34,0.95,119100,{"date":2019,"open":1965,"high":1965,"low":1844,"close":1975,"change":2020,"percent_change":376,"volume":2021,"transactions":9,"vwap":1975},"2025-08-28",-0.38,105400,{"date":2023,"open":1102,"high":907,"low":1976,"close":1992,"change":1932,"percent_change":1458,"volume":2024,"transactions":9,"vwap":1992},"2025-08-27",104800,{"date":2026,"open":1439,"high":1445,"low":1114,"close":1177,"change":355,"percent_change":1337,"volume":2027,"transactions":9,"vwap":1177},"2025-08-26",173700,{"date":2029,"open":1046,"high":1069,"low":895,"close":1208,"change":1927,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1208},"2025-08-25",-1.58,116700,{"date":2033,"open":2034,"high":955,"low":1015,"close":1024,"change":787,"percent_change":616,"volume":2035,"transactions":9,"vwap":1024},"2025-08-22",71.86,198900,{"date":2037,"open":826,"high":2038,"low":2039,"close":2040,"change":1071,"percent_change":1072,"volume":2041,"transactions":9,"vwap":2040},"2025-08-21",71.67,71.28,71.62,117800,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":976,"percent_change":754,"volume":2047,"transactions":9,"vwap":2046},"2025-08-20",71.27,72.24,71.68,181500,{"date":2049,"open":1440,"high":818,"low":1189,"close":2050,"change":479,"percent_change":453,"volume":2051,"transactions":9,"vwap":2050},"2025-08-19",71.029999,156100,{"date":2053,"open":1109,"high":1195,"low":894,"close":2054,"change":1006,"percent_change":1851,"volume":2055,"transactions":9,"vwap":2054},"2025-08-18",70.18,193600,{"date":2057,"open":1109,"high":1454,"low":1091,"close":917,"change":1914,"percent_change":127,"volume":2058,"transactions":9,"vwap":917},"2025-08-15",220700,{"date":2060,"open":1189,"high":2015,"low":1966,"close":1997,"change":1184,"percent_change":238,"volume":2061,"transactions":9,"vwap":1997},"2025-08-14",328000,{"date":2063,"open":1137,"high":1017,"low":1177,"close":901,"change":903,"percent_change":461,"volume":2064,"transactions":9,"vwap":901},"2025-08-13",162800,{"date":2066,"open":894,"high":917,"low":1207,"close":1137,"change":707,"percent_change":1222,"volume":2067,"transactions":9,"vwap":1137},"2025-08-12",337900,{"date":2069,"open":1190,"high":1159,"low":1473,"close":894,"change":1257,"percent_change":902,"volume":2070,"transactions":9,"vwap":894},"2025-08-11",241800,{"date":2072,"open":1196,"high":2073,"low":1473,"close":1226,"change":142,"percent_change":386,"volume":2074,"transactions":9,"vwap":1226},"2025-08-08",70.099998,164400,{"date":2076,"open":2077,"high":2078,"low":1977,"close":1975,"change":142,"percent_change":386,"volume":2079,"transactions":9,"vwap":1975},"2025-08-07",69.35,69.79,218600,{"date":2081,"open":2082,"high":1152,"low":1700,"close":1108,"change":951,"percent_change":260,"volume":2083,"transactions":9,"vwap":1108},"2025-08-06",68.96,158800,{"date":2085,"open":1876,"high":1817,"low":1876,"close":1672,"change":1071,"percent_change":470,"volume":2086,"transactions":9,"vwap":1672},"2025-08-05",300400,{"date":2088,"open":2089,"high":1094,"low":2089,"close":2090,"change":988,"percent_change":1030,"volume":2091,"transactions":9,"vwap":2090},"2025-08-04",68.6,68.9,247300,{"date":2093,"open":1479,"high":1122,"low":2094,"close":1701,"change":988,"percent_change":1030,"volume":2095,"transactions":9,"vwap":1701},"2025-08-01",68.66,689500,{"date":2097,"open":1093,"high":1122,"low":1857,"close":1908,"change":366,"percent_change":836,"volume":2098,"transactions":9,"vwap":1908},"2025-07-31",230000,{"date":2100,"open":1120,"high":1467,"low":1830,"close":1108,"change":407,"percent_change":849,"volume":2101,"transactions":9,"vwap":1108},"2025-07-30",122200,{"date":2103,"open":1484,"high":1092,"low":2104,"close":1085,"change":976,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1085},"2025-07-29",69,0.94,141400,{"date":2108,"open":1167,"high":1167,"low":1477,"close":1811,"change":2109,"percent_change":1306,"volume":2110,"transactions":9,"vwap":1811},"2025-07-28",-0.92,147700,{"date":2112,"open":908,"high":1109,"low":2078,"close":1188,"change":219,"percent_change":220,"volume":2113,"transactions":9,"vwap":1188},"2025-07-25",99800,{"date":2115,"open":1454,"high":1195,"low":1194,"close":1992,"change":1275,"percent_change":297,"volume":2027,"transactions":9,"vwap":1992},"2025-07-24",{"date":2117,"open":1160,"high":914,"low":1099,"close":1454,"change":707,"percent_change":1222,"volume":2118,"transactions":9,"vwap":1454},"2025-07-23",123500,{"date":2120,"open":2121,"high":2122,"low":1174,"close":1431,"change":326,"percent_change":1030,"volume":2123,"transactions":9,"vwap":1431},"2025-07-22",69.63,70.66,233900,{"date":2125,"open":1159,"high":188,"low":1137,"close":1168,"change":957,"percent_change":219,"volume":2126,"transactions":9,"vwap":1168},"2025-07-21",97700,{"date":2128,"open":1457,"high":198,"low":1439,"close":917,"change":525,"percent_change":1967,"volume":2129,"transactions":9,"vwap":917},"2025-07-18",98900,{"date":2131,"open":1189,"high":2132,"low":908,"close":2133,"change":1110,"percent_change":754,"volume":2134,"transactions":9,"vwap":2133},"2025-07-17",70.59,70.52,156000,{"date":2136,"open":2137,"high":1991,"low":1122,"close":1167,"change":951,"percent_change":794,"volume":2138,"transactions":9,"vwap":1167},"2025-07-16",69.42,123000,{"date":2140,"open":1976,"high":1991,"low":2141,"close":1108,"change":1249,"percent_change":596,"volume":2142,"transactions":9,"vwap":1108},"2025-07-15",69.29,298000,{"date":2144,"open":1226,"high":2073,"low":2145,"close":1997,"change":471,"percent_change":1040,"volume":2146,"transactions":9,"vwap":1997},"2025-07-14",69.51,158700,{"date":2148,"open":907,"high":1439,"low":1975,"close":1965,"change":542,"percent_change":407,"volume":2149,"transactions":9,"vwap":1965},"2025-07-11",175500,{"date":2151,"open":2005,"high":1017,"low":1102,"close":1462,"change":1030,"percent_change":1031,"volume":2152,"transactions":9,"vwap":1462},"2025-07-10",362800,{"date":2154,"open":1053,"high":1053,"low":1473,"close":916,"change":2006,"percent_change":1064,"volume":2155,"transactions":9,"vwap":916},"2025-07-09",235000,{"date":2157,"open":2158,"high":17,"low":2011,"close":1100,"change":1949,"percent_change":1123,"volume":2159,"transactions":9,"vwap":1100},"2025-07-08",70.88,275700,{"date":2161,"open":1068,"high":1069,"low":2162,"close":1035,"change":706,"percent_change":707,"volume":2163,"transactions":9,"vwap":1035},"2025-07-07",70.79,271500,{"date":2165,"open":819,"high":208,"low":1450,"close":2166,"change":337,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-03",71.15,0.2,163200,{"date":2170,"open":1444,"high":1023,"low":1070,"close":2171,"change":1071,"percent_change":1072,"volume":2172,"transactions":9,"vwap":2171},"2025-07-02",71.010002,216500,{"date":2174,"open":1143,"high":2038,"low":1143,"close":2175,"change":1280,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-01",71.07,0.84,282000,{"date":2179,"open":916,"high":1135,"low":2003,"close":1431,"change":1215,"percent_change":854,"volume":2180,"transactions":9,"vwap":1431},"2025-06-30",109000,{"date":2182,"open":1821,"high":1159,"low":1196,"close":894,"change":147,"percent_change":725,"volume":2183,"transactions":9,"vwap":894},"2025-06-27",228400,{"date":2185,"open":1966,"high":1188,"low":2186,"close":2187,"change":1458,"percent_change":22,"volume":2188,"transactions":9,"vwap":2187},"2025-06-26",69.58,69.74,154300,{"date":2190,"open":1456,"high":1456,"low":1978,"close":2186,"change":178,"percent_change":200,"volume":2191,"transactions":9,"vwap":2186},"2025-06-25",170600,{"date":2193,"open":2194,"high":2195,"low":1438,"close":186,"change":706,"percent_change":707,"volume":2196,"transactions":9,"vwap":186},"2025-06-24",70.61,70.75,73500,{"date":2198,"open":916,"high":885,"low":1092,"close":1135,"change":854,"percent_change":38,"volume":2199,"transactions":9,"vwap":1135},"2025-06-23",136100,{"date":2201,"open":1177,"high":1107,"low":1177,"close":2003,"change":1330,"percent_change":1203,"volume":2202,"transactions":9,"vwap":2003},"2025-06-20",132900,{"date":2204,"open":1965,"high":907,"low":1466,"close":1976,"change":551,"percent_change":287,"volume":2205,"transactions":9,"vwap":1976},"2025-06-18",166800,{"date":2207,"open":1109,"high":1462,"low":2208,"close":1997,"change":2209,"percent_change":596,"volume":2210,"transactions":9,"vwap":1997},"2025-06-17",69.87,-0.58,158200,{"date":2212,"open":186,"high":2050,"low":1128,"close":1454,"change":616,"percent_change":542,"volume":2213,"transactions":9,"vwap":1454},"2025-06-16",108400,{"date":2215,"open":2044,"high":2216,"low":2194,"close":1238,"change":276,"percent_change":2109,"volume":2217,"transactions":9,"vwap":1238},"2025-06-13",71.6,105700,{"date":2219,"open":2220,"high":1024,"low":2122,"close":1004,"change":1620,"percent_change":479,"volume":2221,"transactions":9,"vwap":1004},"2025-06-12",70.84,269700,{"date":2223,"open":2224,"high":2220,"low":188,"close":2225,"change":2226,"percent_change":988,"volume":2227,"transactions":9,"vwap":2225},"2025-06-11",70.72,70.82,0.15,103500,{"date":2229,"open":1017,"high":900,"low":2230,"close":1143,"change":2167,"percent_change":1914,"volume":2231,"transactions":9,"vwap":1143},"2025-06-10",70.45,823700,{"date":2233,"open":188,"high":885,"low":1188,"close":1160,"change":286,"percent_change":557,"volume":995,"transactions":9,"vwap":1160},"2025-06-09",{"date":2235,"open":2194,"high":18,"low":1996,"close":2194,"change":326,"percent_change":1030,"volume":2236,"transactions":9,"vwap":2194},"2025-06-06",99600,{"date":2238,"open":1238,"high":1238,"low":917,"close":901,"change":1275,"percent_change":297,"volume":2239,"transactions":9,"vwap":901},"2025-06-05",153800,{"date":2241,"open":2039,"high":872,"low":914,"close":2220,"change":542,"percent_change":820,"volume":2101,"transactions":9,"vwap":2220},"2025-06-04",{"date":2243,"open":1039,"high":1039,"low":1450,"close":208,"change":355,"percent_change":407,"volume":2244,"transactions":9,"vwap":208},"2025-06-03",439000,{"date":2246,"open":2247,"high":2248,"low":1052,"close":2248,"change":551,"percent_change":787,"volume":2249,"transactions":9,"vwap":2248},"2025-06-02",71.53,71.55,922100,{"date":2251,"open":2252,"high":935,"low":2252,"close":2046,"change":1984,"percent_change":159,"volume":2253,"transactions":9,"vwap":2046},"2025-05-30",71.099998,133100,{"date":2255,"open":1029,"high":1046,"low":1142,"close":2166,"change":1030,"percent_change":1031,"volume":2256,"transactions":9,"vwap":2166},"2025-05-29",1057500,{"date":2258,"open":922,"high":1004,"low":1238,"close":2220,"change":249,"percent_change":2209,"volume":2259,"transactions":9,"vwap":2220},"2025-05-28",214300,{"date":2261,"open":2010,"high":2044,"low":21,"close":2262,"change":2263,"percent_change":1048,"volume":2264,"transactions":9,"vwap":2262},"2025-05-27",71.25,0.57,216600,{"date":2266,"open":2267,"high":2162,"low":1127,"close":21,"change":462,"percent_change":1110,"volume":2268,"transactions":9,"vwap":21},"2025-05-23",70.33,126100,{"date":2270,"open":1462,"high":1457,"low":1085,"close":1128,"change":542,"percent_change":407,"volume":2271,"transactions":9,"vwap":1128},"2025-05-22",75200,{"date":2273,"open":1028,"high":922,"low":1142,"close":1135,"change":595,"percent_change":1315,"volume":2274,"transactions":9,"vwap":1135},"2025-05-21",122800,{"date":2276,"open":2277,"high":1004,"low":2277,"close":1046,"change":988,"percent_change":327,"volume":2278,"transactions":9,"vwap":1046},"2025-05-20",70.97,112400,{"date":2280,"open":1449,"high":2171,"low":885,"close":187,"change":122,"percent_change":152,"volume":2271,"transactions":9,"vwap":187},"2025-05-19",{"date":2282,"open":2073,"high":1238,"low":1982,"close":915,"change":855,"percent_change":45,"volume":2283,"transactions":9,"vwap":915},"2025-05-16",138900,{"date":2285,"open":2089,"high":1992,"low":2089,"close":2005,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2005},"2025-05-15",1.69,2.47,335000,{"date":2290,"open":1700,"high":2291,"low":1736,"close":2292,"change":2006,"percent_change":376,"volume":2293,"transactions":9,"vwap":2292},"2025-05-14",68.71,68.35,331200,{"date":2295,"open":1685,"high":1685,"low":2296,"close":1864,"change":277,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1864},"2025-05-13",68.51,-1.29,254800,{"date":2300,"open":1129,"high":1466,"low":2301,"close":1169,"change":1055,"percent_change":248,"volume":2302,"transactions":9,"vwap":1169},"2025-05-12",68.93,398900,{"date":2304,"open":1128,"high":2015,"low":1181,"close":1120,"change":356,"percent_change":821,"volume":2305,"transactions":9,"vwap":1120},"2025-05-09",211200,{"date":2307,"open":1070,"high":1052,"low":1439,"close":1208,"change":525,"percent_change":1967,"volume":2308,"transactions":9,"vwap":1208},"2025-05-08",209000,{"date":2310,"open":895,"high":2311,"low":895,"close":1053,"change":461,"percent_change":806,"volume":2312,"transactions":9,"vwap":1053},"2025-05-07",70.92,170400,{"date":2314,"open":899,"high":1100,"low":1177,"close":1099,"change":471,"percent_change":1040,"volume":2315,"transactions":9,"vwap":1099},"2025-05-06",413700,{"date":2317,"open":2133,"high":20,"low":1175,"close":1462,"change":1998,"percent_change":1999,"volume":2318,"transactions":9,"vwap":1462},"2025-05-05",126600,{"date":2320,"open":2195,"high":2195,"low":1128,"close":1454,"change":567,"percent_change":1330,"volume":2321,"transactions":9,"vwap":1454},"2025-05-02",312800,{"date":2323,"open":21,"high":1449,"low":1189,"close":1445,"change":2324,"percent_change":654,"volume":2325,"transactions":9,"vwap":1445},"2025-05-01",-0.76,238500,{"date":2327,"open":2277,"high":1044,"low":1137,"close":819,"change":2263,"percent_change":1048,"volume":2328,"transactions":9,"vwap":819},"2025-04-30",161900,{"date":2330,"open":2331,"high":1195,"low":1817,"close":1454,"change":417,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1454},"2025-04-29",69.61,0.67,852500,{"date":2335,"open":1208,"high":1142,"low":1975,"close":2005,"change":471,"percent_change":1040,"volume":2336,"transactions":9,"vwap":2005},"2025-04-28",145800,{"date":2338,"open":2133,"high":1457,"low":2339,"close":1971,"change":286,"percent_change":557,"volume":2205,"transactions":9,"vwap":1971},"2025-04-25",69.45,{"date":2341,"open":1450,"high":1450,"low":894,"close":1440,"change":747,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1440},"2025-04-24",-1.39,252900,{"date":2345,"open":1022,"high":2346,"low":2122,"close":880,"change":542,"percent_change":820,"volume":2347,"transactions":9,"vwap":880},"2025-04-23",71.85,216900,{"date":179,"open":1449,"high":2349,"low":1449,"close":1022,"change":1048,"percent_change":1049,"volume":2350,"transactions":9,"vwap":1022},71.94,505600]