[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYT":3,"homepage-market-summary":29,"stock-historical-IYT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYT","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. Transportation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9289,0.744944,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},80.2,79.52,80.325,79.04,1.16,1.47,688696.461766,90.06,68.099998,722150.103155996,55.1,5723,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},58.61,644076,235087825.788999,35.43,"2025-04-22",[181,184,193,203,213,224,235,245,256,267,276,286,296,306,316,327,338,347,357,368,378,388,397,408,419,428,436,447,457,468,479,488,499,508,518,529,536,544,555,564,574,585,594,605,616,626,637,647,658,668,677,687,695,704,714,724,733,743,753,762,769,777,785,793,800,808,813,818,825,831,838,847,854,859,864,872,879,886,892,898,907,914,922,930,938,945,952,961,968,976,983,991,1000,1007,1016,1024,1030,1039,1048,1055,1063,1070,1076,1082,1090,1096,1103,1109,1118,1127,1134,1140,1146,1154,1162,1170,1177,1184,1190,1197,1206,1213,1221,1229,1237,1244,1250,1256,1264,1273,1281,1288,1297,1305,1311,1318,1323,1331,1339,1345,1353,1361,1370,1377,1386,1393,1401,1409,1414,1419,1425,1431,1440,1446,1453,1462,1469,1475,1482,1488,1495,1501,1506,1513,1519,1524,1530,1535,1541,1549,1557,1565,1573,1580,1586,1593,1599,1605,1612,1620,1627,1635,1640,1645,1650,1658,1665,1670,1678,1685,1692,1697,1704,1710,1715,1721,1726,1730,1736,1742,1746,1752,1758,1763,1768,1773,1779,1784,1791,1796,1802,1808,1816,1822,1830,1838,1847,1855,1862,1869,1875,1882,1889,1895,1901,1907,1913,1921,1927,1933,1937,1944,1950,1956,1963,1970,1977,1984,1991,1998,2004,2011,2017,2023,2030,2037,2043,2049,2056,2063,2071,2077,2083,2088,2094,2100,2107,2112,2119,2125,2129,2136,2142,2149,2155,2162,2168,2174,2182,2186,2189,2194,2201,2205,2210,2215,2220,2224,2228,2232,2238,2243,2248,2253,2256,2259,2265,2269,2277,2284,2291,2297,2304,2310,2315,2321,2328,2336,2344,2348,2352,2356,2360,2364,2369,2374,2379,2383,2388,2393,2397,2402,2405,2409,2414,2418,2423,2430,2437,2444,2451,2457,2465,2472,2479,2485,2492,2499,2506,2513,2519,2526,2532,2540,2546,2553,2560,2567,2574,2580,2587,2594,2600,2607,2613,2618,2624,2631,2636,2642,2647,2653,2660,2667,2674,2682,2689,2697,2704,2711,2717,2724,2732,2739,2746],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},9012,80.0807,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":136,"volume":190,"transactions":191,"vwap":192},"2026-10-01",78.475,79.08,77.99,0.52,656952.251473,9542,78.6382,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",79.54,79.75,78.52,-0.94,-1.18,994631.754721,8987,79.184,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":51,"volume":210,"transactions":211,"vwap":212},"2026-09-29",79.28,79.625,78.9,79.46,0.39,834934.457819,9785,79.2404,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",79.03,79.57,78.39,79.07,-0.28,-0.35,797890.930921,12351,78.9976,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",79.12,79.61,78.82,79.35,0.43,0.54,866427.751928,10752,79.2701,{"date":236,"open":208,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",79.89,78.75,78.92,-0.84,-1.05,2908831.158508,14897,78.9586,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",79.82,80.4,79.44,79.76,-0.39,-0.49,759580.793371,11136,80.0428,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",80.59,80.78,79.8,80.15,0.29,0.36,718818.617463,10654,80.0927,{"date":268,"open":269,"high":269,"low":205,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",80.44,79.86,-0.41,-0.51,1175357.759273,13293,79.6883,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",80.8,79.93,80.27,-0.53,-0.66,797400.535247,8866,80.1763,{"date":287,"open":288,"high":289,"low":290,"close":278,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",81.14,81.335,80.42,0.64,0.8,542221.028659,5837,80.8127,{"date":297,"open":298,"high":299,"low":196,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",81.35,81.39,80.16,-1.66,-2.03,1171158.913193,12282,80.4435,{"date":307,"open":308,"high":309,"low":298,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",82.28,82.31,81.82,-0.82,-0.99,2629890.750143,12214,81.9832,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",81.67,82.68,81.55,82.64,0.5,0.61,788119.00788,10692,82.3763,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",82.66,82.945,81.63,82.14,0.11,0.13,534966.574476,8042,82.0727,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":141,"percent_change":209,"volume":344,"transactions":345,"vwap":346},"2026-09-10",81.43,82.37,80.93,82.03,1709443.090324,7233,81.8432,{"date":348,"open":349,"high":350,"low":331,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",82.45,82.5,81.71,-1.26,-1.52,525661.436264,7580,81.892,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",83.78,83.88,82.91,82.97,-1.2,-1.43,298202.573459,5073,83.325,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",83.31,84.36,84.17,0.57,0.68,492759.171041,7392,84.147,{"date":379,"open":380,"high":381,"low":321,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",83.71,84.18,83.6,0.28,0.34,599254.505646,6745,83.4284,{"date":389,"open":390,"high":391,"low":319,"close":392,"change":209,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",83.4,83.92,83.32,0.47,789220.46175,9177,83.4083,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",84.6,84.82,82.6,82.93,-2.21,-2.6,1072137.401285,10999,83.2083,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",86,86.0014,84.95,85.14,-1.25,-1.45,577647.82615,6686,85.2446,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":111,"percent_change":111,"volume":425,"transactions":426,"vwap":427},"2026-08-28",86.65,87.08,86.12,86.39,276086.289215,4009,86.4312,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":311,"percent_change":198,"volume":433,"transactions":434,"vwap":435},"2026-08-27",86.88,86.18,86.4,427790.170115,5925,86.5315,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",87.53,88.02,87.21,87.22,-0.075,-0.09,645058.468439,9981,87.7532,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":231,"volume":454,"transactions":455,"vwap":456},"2026-08-25",87.19,87.38,86.815,87.295,0.465,312400.076201,4456,87.1384,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",87.32,87.56,86.27,86.83,-0.2,-0.23,469024.306273,6825,86.7127,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",86.78,87.165,86.695,87.03,0.76,0.88,265576.518378,4553,86.9107,{"date":480,"open":481,"high":482,"low":410,"close":461,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",86.06,86.99,-0.32,-0.37,264994.397387,5490,86.5531,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",86.49,87.7,86.45,86.59,0.41,0.48,721662.843998,8884,86.8831,{"date":500,"open":441,"high":501,"low":502,"close":431,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",87.55,86.13,-1.14,-1.31,336598.972429,5062,86.7363,{"date":509,"open":510,"high":511,"low":512,"close":459,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",87.37,88.155,87.29,-0.115,-0.13,233606.440484,4133,87.7176,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",88.27,88.51,87.3447,87.435,-0.705,-0.8,279347.808808,4770,87.8629,{"date":530,"open":510,"high":520,"low":510,"close":531,"change":58,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",88.14,1.37,304492.923812,4809,88.0095,{"date":537,"open":538,"high":452,"low":492,"close":539,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",86.74,86.95,-0.03,348525.385908,5412,86.9055,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",86.77,87.49,86.53,86.98,0.075,0.09,241492.342944,3241,86.9972,{"date":556,"open":557,"high":558,"low":451,"close":559,"change":560,"percent_change":484,"volume":561,"transactions":562,"vwap":563},"2026-08-10",86.85,87.8,86.905,-0.325,373647.028928,6648,87.1262,{"date":565,"open":461,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",87.79,86.08,87.23,0.98,1.14,295376.870328,4766,87.1531,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",86.76,86.89,86.14,86.25,-0.52,-0.6,553694.524611,8221,86.4614,{"date":586,"open":587,"high":588,"low":589,"close":546,"change":71,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",87.44,87.59,86.515,-1.23,371094.799624,4948,86.9433,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",86.5,87.94,86.09,87.85,1.97,2.29,499482.882343,6313,87.331,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",85.6,86.23,85.26,85.88,0.99,1.17,537332.148655,8297,85.7308,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",84.84,85.23,84.425,84.89,0.01,668681.66442,7815,84.9846,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",85.81,85.995,83.745,84.88,-0.88,-1.03,1064243.291119,12903,84.322,{"date":638,"open":639,"high":596,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",86.38,85.17,85.76,-1.21,-1.39,651202.649943,8957,85.7299,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",87.12,87.45,86.35,86.97,-0.21,-0.24,358184.519701,5888,87.1193,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":240,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",88.53,88.6,86.57,87.18,-0.95,1007233.656481,13161,87.1305,{"date":669,"open":670,"high":671,"low":588,"close":439,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",88.12,89.3699,-0.17,-0.19,1380146.375562,14958,88.5547,{"date":678,"open":521,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",89.5679,87.72,88.19,0.24,0.27,664631.47062,9275,88.2639,{"date":688,"open":681,"high":689,"low":690,"close":691,"change":581,"percent_change":692,"volume":693,"transactions":694,"vwap":439},"2026-07-22",88.47,87.73,87.95,-0.68,575936.088913,7879,{"date":696,"open":697,"high":698,"low":699,"close":697,"change":262,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",88.55,88.7999,87.8549,0.33,295054.337511,4119,88.5515,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":664,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",89.47,89.71,88.08,88.26,-1.06,458288.231784,5417,88.7476,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":525,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",89.58,89.9952,88.85,89.21,-0.89,605413.855148,7514,89.2582,{"date":725,"open":439,"high":24,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",87.65,90.01,2.46,2.81,746645.214153,7973,89.5408,{"date":734,"open":735,"high":736,"low":737,"close":501,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",87.63,88.23,87.09,-0.07,-0.08,724144.903044,7057,87.6271,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",88.38,87.365,87.62,-0.42,-0.48,375543.212088,4569,87.6638,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":739,"percent_change":443,"volume":759,"transactions":760,"vwap":761},"2026-07-13",88.13,88.78,88,88.04,817785.906872,8448,88.3808,{"date":763,"open":764,"high":765,"low":766,"close":670,"change":767,"percent_change":738,"volume":768,"transactions":9,"vwap":670},"2026-07-10",88.31,88.72,87.84,-0.06,588900,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",86.75,88.63,88.18,1.59,1.84,534600,{"date":778,"open":779,"high":780,"low":781,"close":493,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":493},"2026-07-08",86.7,86.94,85.51,-0.58,-0.67,964600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":464,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",87.83,88.040001,86.93,87.17,-0.26,489200,{"date":794,"open":757,"high":795,"low":796,"close":797,"change":798,"percent_change":783,"volume":799,"transactions":9,"vwap":797},"2026-07-06",88.74,87.26,87.4,-0.59,494900,{"date":801,"open":802,"high":803,"low":440,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",88.019997,88.73,87.99,0.46,0.53,338100,{"date":809,"open":810,"high":811,"low":771,"close":438,"change":131,"percent_change":65,"volume":812,"transactions":9,"vwap":438},"2026-07-01",87.019997,88.16,429400,{"date":814,"open":501,"high":501,"low":815,"close":771,"change":632,"percent_change":816,"volume":817,"transactions":9,"vwap":771},"2026-06-30",86.54,-1,475900,{"date":819,"open":820,"high":821,"low":822,"close":735,"change":823,"percent_change":189,"volume":824,"transactions":9,"vwap":735},"2026-06-29",87.6,87.97,87,0.45,475400,{"date":826,"open":827,"high":587,"low":828,"close":663,"change":231,"percent_change":829,"volume":830,"transactions":9,"vwap":663},"2026-06-26",86.72,86.48,0.62,1048800,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":81,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-25",85.53,87.5,86.64,1.57,758500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",84.38,86.07,84.29,85.3,1.36,1.62,4167100,{"date":848,"open":849,"high":631,"low":850,"close":851,"change":282,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",84.050003,83.81,83.94,-0.78,384700,{"date":855,"open":856,"high":781,"low":850,"close":399,"change":136,"percent_change":857,"volume":858,"transactions":9,"vwap":399},"2026-06-22",84.19,0.79,484000,{"date":860,"open":861,"high":631,"low":862,"close":851,"change":829,"percent_change":158,"volume":863,"transactions":9,"vwap":851},"2026-06-18",84,83.74,891600,{"date":865,"open":866,"high":867,"low":868,"close":392,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":392},"2026-06-17",85.94,86.040001,83.13,-2.78,-3.23,1418100,{"date":873,"open":576,"high":874,"low":875,"close":876,"change":271,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",87.31,85.99,86.099998,-0.47,520900,{"date":880,"open":881,"high":882,"low":579,"close":883,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-15",87.52,87.88,86.51,0,964700,{"date":887,"open":888,"high":889,"low":890,"close":883,"change":209,"percent_change":823,"volume":891,"transactions":9,"vwap":883},"2026-06-12",86.66,86.86,85.66,450600,{"date":893,"open":894,"high":431,"low":370,"close":423,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":423},"2026-06-11",83.42,2.89,3.47,755700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",84.22,84.73,83.18,83.23,-2.7,-3.14,1113400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":570,"percent_change":81,"volume":913,"transactions":9,"vwap":912},"2026-06-09",85.44,86.24,84.099998,85.93,1055700,{"date":915,"open":916,"high":917,"low":918,"close":916,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":916},"2026-06-08",84.79,85.47,84.45,0.18,0.21,398100,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",83.95,85.19,84.61,0.22,0.26,423800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":611,"volume":937,"transactions":9,"vwap":935},"2026-06-04",84.31,85,83.91,84.39,0.83,426400,{"date":939,"open":894,"high":940,"low":941,"close":942,"change":748,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-03",84.15,83.28,83.56,-0.5,415100,{"date":946,"open":932,"high":947,"low":948,"close":949,"change":950,"percent_change":816,"volume":951,"transactions":9,"vwap":949},"2026-06-02",84.69,83.76,83.98,-0.85,305100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",83.54,84.98,82.59,84.83,1.03,1.23,371300,{"date":962,"open":963,"high":964,"low":390,"close":965,"change":966,"percent_change":653,"volume":967,"transactions":9,"vwap":965},"2026-05-29",84.040001,84.74,83.8,-0.18,758300,{"date":969,"open":970,"high":971,"low":972,"close":949,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":949},"2026-05-28",84.089996,84.24,82.82,-0.63,-0.74,463300,{"date":977,"open":978,"high":979,"low":978,"close":926,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":926},"2026-05-27",83.5,84.71,1.61,1.94,622200,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",81.99,83.12,83,1.55,1.9,1353200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",81.65,81.91,81.21,81.45,0.08,0.1,385200,{"date":1001,"open":342,"high":1002,"low":1003,"close":1004,"change":443,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",81.7,80.29,81.37,-0.11,346600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",79.97,81.9,79.58,81.46,1.79,2.25,590500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":783,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",80.099998,80.39,79.010002,79.67,-0.83,452400,{"date":1025,"open":300,"high":1026,"low":1027,"close":1028,"change":683,"percent_change":384,"volume":1029,"transactions":9,"vwap":1028},"2026-05-18",80.9,79.81,80.34,281400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",79.71,80.3,79.23,80.07,-0.12,-0.15,552200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",79.17,80.37,78.3,80.19,1.2,1.52,1210400,{"date":1049,"open":1050,"high":227,"low":1051,"close":1052,"change":272,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-13",79.15,78.79,78.99,-0.64,813000,{"date":1056,"open":1057,"high":300,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",79.77,78.62,79.5,-0.56,-0.7,543600,{"date":1064,"open":1065,"high":1066,"low":1009,"close":1067,"change":1068,"percent_change":720,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",80.61,80.86,80.059998,-0.72,273100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":259,"change":622,"percent_change":622,"volume":1075,"transactions":9,"vwap":259},"2026-05-08",80.95,81.040001,80.43,359300,{"date":1077,"open":1078,"high":341,"low":1079,"close":1080,"change":240,"percent_change":633,"volume":1081,"transactions":9,"vwap":1080},"2026-05-07",81.88,80.7,80.77,501300,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",80.41,82.059998,81.61,2.8,3.55,1688500,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1045,"percent_change":988,"volume":1095,"transactions":9,"vwap":1094},"2026-05-05",78.010002,79.059998,78.81,417700,{"date":1097,"open":196,"high":196,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",77.51,77.61,-3.19,-3.95,892300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":278,"change":877,"percent_change":782,"volume":1108,"transactions":9,"vwap":278},"2026-05-01",81.52,81.74,80.72,520200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",79.95,81.36,79.92,81.27,1.28,1.6,633500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-29",80.56,81.099998,79.59,79.99,-0.9,-1.11,725500,{"date":1128,"open":1106,"high":1106,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",80.74,80.89,-0.71,-0.87,775200,{"date":1135,"open":1114,"high":1136,"low":1114,"close":1137,"change":121,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-27",82.32,81.6,0.31,588700,{"date":1141,"open":331,"high":994,"low":1142,"close":298,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":298},"2026-04-24",80.96,-0.25,-0.31,1547200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1137,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1137},"2026-04-23",81.12,82.19,80.68,1.38,1.72,2500400,{"date":1155,"open":1156,"high":1157,"low":1035,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-22",82.63,82.86,80.22,-1.91,-2.33,995400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":219,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",82.56,83.24,81.51,82.13,-0.34,633700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":231,"percent_change":136,"volume":1176,"transactions":9,"vwap":1175},"2026-04-20",81.38,82.47,81.07,82.41,289800,{"date":1178,"open":1078,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":989,"volume":1183,"transactions":9,"vwap":1181},"2026-04-17",83.099998,81.62,81.87,1.53,477900,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1028,"change":81,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1028},"2026-04-16",79.050003,80.71,1.7,719100,{"date":1191,"open":1094,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":106,"volume":1196,"transactions":9,"vwap":1194},"2026-04-15",79.29,78.53,79,0.05,474700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-14",78.33,78.97,77.85,78.95,1.12,1.44,481200,{"date":1207,"open":1208,"high":1201,"low":1209,"close":1210,"change":805,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-13",76.71,76.6,77.83,0.59,536000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1131,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",77.96,78.23,77.18,77.37,-0.55,497300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":919,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",77.53,78.080002,76.88,77.92,0.14,616200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":80,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",78.32,79.38,77.52,77.78,2.33,750400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":654,"percent_change":483,"volume":1243,"transactions":9,"vwap":1242},"2026-04-07",75.19,75.88,74.82,75.45,670000,{"date":1245,"open":1246,"high":1247,"low":1241,"close":1248,"change":494,"percent_change":231,"volume":1249,"transactions":9,"vwap":1248},"2026-04-06",75.28,75.8,75.69,983700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1246,"change":622,"percent_change":622,"volume":1255,"transactions":9,"vwap":1246},"2026-04-02",73.84,75.89,73.56,8507300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":65,"volume":1263,"transactions":9,"vwap":1261},"2026-04-01",75.17,76.099998,74.94,75.27,0.67,4077600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",72.93,74.77,72.59,74.6,2.42,3.35,1587000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1144,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-30",73.080002,73.23,72.040001,72.18,-0.43,385000,{"date":1282,"open":1283,"high":1276,"low":1284,"close":1285,"change":642,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-27",73.19,72.25,72.49,-1.64,317600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-26",73.96,74.8,73.52,73.7,-1.02,-1.37,440800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":136,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",74.73,75.32,74.089996,74.72,0.89,501900,{"date":1306,"open":1307,"high":1241,"low":1308,"close":1309,"change":739,"percent_change":1005,"volume":1310,"transactions":9,"vwap":1309},"2026-03-24",73.55,73.29,74.059998,593600,{"date":1312,"open":1302,"high":1242,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",74.13,74.14,1.06,1.45,982900,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1275,"change":852,"percent_change":710,"volume":1322,"transactions":9,"vwap":1275},"2026-03-20",74.2,72.46,774900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":463,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-19",73.57,74.23,72.92,73.86,-0.27,582200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1309,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1309},"2026-03-18",74.69,74.98,73.99,-1.04,-1.38,702900,{"date":1340,"open":1267,"high":1341,"low":1333,"close":1342,"change":44,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-17",75.82,75.099998,1.35,516000,{"date":1346,"open":1335,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-16",74.62,73.68,74.099998,0.84,1.15,357900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1195,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",73.61,74.029999,72.83,73.26,0.07,448800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-12",74.81,75.010002,73.099998,73.21,-2.57,-3.39,1892900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":767,"percent_change":739,"volume":1376,"transactions":9,"vwap":1375},"2026-03-11",76.010002,76.25,75.07,75.78,442200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-10",76.68,77.41,75.73,75.84,-0.91,-1.19,684500,{"date":1387,"open":1300,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":209,"volume":1392,"transactions":9,"vwap":1390},"2026-03-09",76.86,73.62,76.75,0.3,867600,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-06",77.72,75.96,76.45,-2.51,-3.18,2642900,{"date":1402,"open":1080,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",81.25,78.64,78.96,-2.64,-3.24,685100,{"date":1410,"open":1411,"high":350,"low":1412,"close":1137,"change":111,"percent_change":111,"volume":1413,"transactions":9,"vwap":1137},"2026-03-04",82.12,81.3,316300,{"date":1415,"open":300,"high":1416,"low":1417,"close":1086,"change":1168,"percent_change":271,"volume":1418,"transactions":9,"vwap":1086},"2026-03-03",82.07,79.18,847400,{"date":1420,"open":269,"high":1411,"low":1421,"close":1422,"change":1423,"percent_change":920,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",80.14,81.95,0.17,1100400,{"date":1426,"open":1403,"high":1422,"low":1174,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-27",81.78,-0.44,-0.54,460800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-26",80.88,82.58,80.82,82.22,1.78,2.21,623900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":269,"change":1168,"percent_change":748,"volume":1445,"transactions":9,"vwap":269},"2026-02-25",81.2,81.23,79.98,326600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":259,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":259},"2026-02-24",79.84,81.010002,0.77,0.96,274800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-23",81.72,81.92,79.78,80.010002,-2.39,-2.9,364900,{"date":1463,"open":1464,"high":1465,"low":1187,"close":1466,"change":844,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-20",80.81,82.53,82.4,1.68,675000,{"date":1470,"open":1471,"high":1002,"low":1472,"close":1073,"change":1473,"percent_change":198,"volume":1474,"transactions":9,"vwap":1073},"2026-02-19",81.53,80.83,-0.77,355100,{"date":1476,"open":1477,"high":1010,"low":1478,"close":1479,"change":101,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-18",80.31,80.28,81.81,1.25,576700,{"date":1483,"open":1484,"high":1485,"low":1018,"close":278,"change":1303,"percent_change":1486,"volume":1487,"transactions":9,"vwap":278},"2026-02-17",80.26,81.089996,1.11,323300,{"date":1489,"open":1490,"high":1028,"low":1491,"close":1492,"change":1493,"percent_change":37,"volume":1494,"transactions":9,"vwap":1492},"2026-02-13",79.37,78.89,79.91,0.58,554000,{"date":1496,"open":1085,"high":1497,"low":1226,"close":1498,"change":1499,"percent_change":404,"volume":1500,"transactions":9,"vwap":1498},"2026-02-12",82.61,79.33,-2.12,1914200,{"date":1502,"open":1503,"high":1504,"low":1114,"close":996,"change":783,"percent_change":311,"volume":1505,"transactions":9,"vwap":996},"2026-02-11",82.62,83.07,685800,{"date":1507,"open":1508,"high":1156,"low":1509,"close":1411,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1411},"2026-02-10",81.8,81.79,0.19,0.23,562600,{"date":1514,"open":1515,"high":1149,"low":1516,"close":1517,"change":220,"percent_change":1279,"volume":1518,"transactions":9,"vwap":1517},"2026-02-09",82.050003,81.26,81.93,459700,{"date":1520,"open":1142,"high":1521,"low":269,"close":308,"change":845,"percent_change":1522,"volume":1523,"transactions":9,"vwap":308},"2026-02-06",82.51,2.01,633300,{"date":1525,"open":1526,"high":1172,"low":1019,"close":1527,"change":1528,"percent_change":484,"volume":1529,"transactions":9,"vwap":1527},"2026-02-05",80.84,80.66,-0.3,796200,{"date":1531,"open":1448,"high":1532,"low":1122,"close":1142,"change":1533,"percent_change":1046,"volume":1534,"transactions":9,"vwap":1142},"2026-02-04",81.18,1.21,1144200,{"date":1536,"open":1537,"high":248,"low":1538,"close":196,"change":1539,"percent_change":612,"volume":1540,"transactions":9,"vwap":196},"2026-02-03",78.86,78.84,0.92,2625800,{"date":1542,"open":1543,"high":1538,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-02",76.64,76.52,78.83,2.26,2.95,1964800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":720,"volume":1556,"transactions":9,"vwap":1554},"2026-01-30",76.55,77.07,75.97,76.57,-0.69,266000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":600,"volume":1564,"transactions":9,"vwap":1562},"2026-01-29",76.089996,77.35,75.95,77.26,1.49,521700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":974,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-28",76.67,76.96,75.74,75.77,-0.97,335900,{"date":1574,"open":1208,"high":1575,"low":1576,"close":1577,"change":1143,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-27",77.32,76.32,76.51,-0.33,430500,{"date":1581,"open":1225,"high":1582,"low":1543,"close":1583,"change":1005,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-26",77.059998,76.76,-0.14,263900,{"date":1587,"open":1588,"high":1589,"low":1208,"close":1590,"change":1591,"percent_change":1336,"volume":1592,"transactions":9,"vwap":1590},"2026-01-23",77.68,77.81,76.87,-0.81,330700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1588,"change":966,"percent_change":464,"volume":1598,"transactions":9,"vwap":1588},"2026-01-22",78.11,78.72,77.39,559300,{"date":1600,"open":1554,"high":1193,"low":1554,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-21",77.86,1.85,2.43,853100,{"date":1606,"open":1577,"high":1607,"low":1608,"close":1372,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1372},"2026-01-20",76.72,75.5,-1.79,-2.3,776100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":272,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-16",78.19,78.46,77.59,77.8,-0.65,334700,{"date":1621,"open":1622,"high":1199,"low":1623,"close":1624,"change":101,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-15",77.6,77.5,78.31,1.31,227700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":672,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-14",77.36,77.89,76.78,77.3,-0.22,554900,{"date":1636,"open":1575,"high":1201,"low":1217,"close":1637,"change":1144,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-13",77.47,-0.4,657800,{"date":1641,"open":1642,"high":1589,"low":1643,"close":1234,"change":653,"percent_change":1329,"volume":1644,"transactions":9,"vwap":1234},"2026-01-12",77.45,76.98,2064300,{"date":1646,"open":1647,"high":1648,"low":1629,"close":188,"change":333,"percent_change":1227,"volume":1649,"transactions":9,"vwap":188},"2026-01-09",78.41,78.59,588100,{"date":1651,"open":1208,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-08",78.2,76.39,77.88,0.91,1.18,644600,{"date":1659,"open":1215,"high":1660,"low":1661,"close":1662,"change":632,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-07",78.47,76.84,76.97,-1.13,307100,{"date":1666,"open":1372,"high":1654,"low":1372,"close":1201,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1201},"2026-01-06",1.92,2.53,604900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":323,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-05",74.99,76.53,74.89,75.93,0.81,580000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1300,"change":1676,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1300},"2026-01-02",74.85,75.56,74.39,1.09,260700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":271,"percent_change":1219,"volume":1691,"transactions":9,"vwap":1690},"2025-12-31",74.88,74.9,74.47,74.51,163400,{"date":1693,"open":1364,"high":1694,"low":1688,"close":1695,"change":1584,"percent_change":673,"volume":1696,"transactions":9,"vwap":1695},"2025-12-30",75.25,74.92,77200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1578,"percent_change":1428,"volume":1703,"transactions":9,"vwap":1702},"2025-12-29",75.16,75.53,74.84,75.059998,179800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1706,"change":966,"percent_change":654,"volume":1709,"transactions":9,"vwap":1706},"2025-12-26",75.39,75.48,75.22,107300,{"date":1711,"open":1712,"high":1381,"low":1699,"close":1713,"change":928,"percent_change":151,"volume":1714,"transactions":9,"vwap":1713},"2025-12-24",75.46,75.57,81200,{"date":1716,"open":1717,"high":1341,"low":1718,"close":1719,"change":252,"percent_change":1618,"volume":1720,"transactions":9,"vwap":1719},"2025-12-23",75.75,75.15,75.31,208000,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1247,"change":1450,"percent_change":958,"volume":1725,"transactions":9,"vwap":1247},"2025-12-22",75.41,75.86,425500,{"date":1727,"open":1695,"high":1702,"low":1326,"close":1728,"change":622,"percent_change":622,"volume":1729,"transactions":9,"vwap":1728},"2025-12-19",75.029999,922000,{"date":1731,"open":1699,"high":1732,"low":1680,"close":1733,"change":494,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-18",75.66,75.019997,0.55,326800,{"date":1737,"open":1300,"high":1738,"low":1739,"close":1740,"change":1131,"percent_change":198,"volume":1741,"transactions":9,"vwap":1740},"2025-12-17",75.54,74.48,74.61,270200,{"date":1743,"open":1744,"high":1675,"low":1241,"close":1300,"change":1638,"percent_change":281,"volume":1745,"transactions":9,"vwap":1300},"2025-12-16",75.64,581100,{"date":1747,"open":1673,"high":1673,"low":1748,"close":1749,"change":282,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-15",75.37,75.72,-0.86,965900,{"date":1753,"open":1631,"high":1754,"low":1755,"close":1756,"change":738,"percent_change":443,"volume":1757,"transactions":9,"vwap":1756},"2025-12-12",77.15,76.2,76.38,811200,{"date":1759,"open":1700,"high":1760,"low":1700,"close":1397,"change":829,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1397},"2025-12-11",76.56,0.82,747700,{"date":1764,"open":1733,"high":1259,"low":1765,"close":1766,"change":1450,"percent_change":958,"volume":1767,"transactions":9,"vwap":1766},"2025-12-10",74.5,75.83,413000,{"date":1769,"open":1770,"high":1771,"low":1733,"close":1702,"change":311,"percent_change":71,"volume":1772,"transactions":9,"vwap":1702},"2025-12-09",75.59,75.79,513700,{"date":1774,"open":1675,"high":1775,"low":1776,"close":1240,"change":551,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1240},"2025-12-08",76.36,75.7,0.12,388200,{"date":1780,"open":1781,"high":1782,"low":1246,"close":1771,"change":126,"percent_change":806,"volume":1783,"transactions":9,"vwap":1771},"2025-12-05",75.34,76.22,541700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1706,"change":1777,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1706},"2025-12-04",75.3,75.63,74.71,0.16,1408900,{"date":1792,"open":1793,"high":1706,"low":1793,"close":1261,"change":1794,"percent_change":1668,"volume":1795,"transactions":9,"vwap":1261},"2025-12-03",73.91,1.86,773100,{"date":1797,"open":1798,"high":1293,"low":1799,"close":1800,"change":373,"percent_change":131,"volume":1801,"transactions":9,"vwap":1800},"2025-12-02",72.77,72.27,73.41,581000,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1584,"percent_change":673,"volume":1807,"transactions":9,"vwap":1806},"2025-12-01",72.44,73.45,72.84,470100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":231,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-28",72.62,73.2,72.54,72.98,0.75,310400,{"date":1817,"open":1818,"high":1357,"low":1819,"close":1804,"change":611,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1804},"2025-11-26",71.74,71.44,1.39,910500,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-25",70.19,71.58,71.45,1.27,1.81,318000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":920,"volume":1837,"transactions":9,"vwap":1835},"2025-11-24",70.27,70.4,69.62,70.18,0.15,226000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-21",68.38,70.41,68.37,70.029999,1.89,2.77,651400,{"date":1848,"open":1849,"high":1850,"low":25,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-20",70.42,70.65,68.14,-1.59,-2.28,2125400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":252,"percent_change":1061,"volume":1861,"transactions":9,"vwap":1860},"2025-11-19",70.35,70.6,69.49,69.73,416700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":966,"percent_change":791,"volume":1868,"transactions":9,"vwap":1867},"2025-11-18",70.010002,70.62,69.64,70.22,303300,{"date":1870,"open":1871,"high":1826,"low":1872,"close":1833,"change":816,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1833},"2025-11-17",71.23,70.089996,-1.4,376300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1168,"percent_change":877,"volume":1881,"transactions":9,"vwap":1880},"2025-11-14",71.099998,71.87,70.85,71.4,337100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1818,"change":414,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1818},"2025-11-13",72.69,73.029999,71.56,-1.71,331100,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":323,"percent_change":1350,"volume":1894,"transactions":9,"vwap":1893},"2025-11-12",72.5,73.5,72.99,556700,{"date":1896,"open":1897,"high":1891,"low":1898,"close":1899,"change":919,"percent_change":121,"volume":1900,"transactions":9,"vwap":1899},"2025-11-11",72,71.7,72.38,487900,{"date":1902,"open":1804,"high":1903,"low":1904,"close":1905,"change":1789,"percent_change":927,"volume":1906,"transactions":9,"vwap":1905},"2025-11-10",72.51,71.48,72.2,315400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1277,"change":569,"percent_change":1151,"volume":1912,"transactions":9,"vwap":1277},"2025-11-07",70.76,72.059998,70.73,473600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1053,"volume":1920,"transactions":9,"vwap":1918},"2025-11-06",71.36,71.46,70.66,71.059998,-0.46,753100,{"date":1922,"open":1916,"high":1923,"low":1924,"close":1925,"change":1195,"percent_change":1359,"volume":1926,"transactions":9,"vwap":1925},"2025-11-05",72.14,71.3,71.52,563100,{"date":1928,"open":1911,"high":1929,"low":1930,"close":1931,"change":312,"percent_change":1295,"volume":1932,"transactions":9,"vwap":1931},"2025-11-04",71.55,70.45,71.47,1651800,{"date":1934,"open":1935,"high":1884,"low":1886,"close":1321,"change":333,"percent_change":1836,"volume":1936,"transactions":9,"vwap":1321},"2025-11-03",72.26,810800,{"date":1938,"open":1916,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1045,"volume":1943,"transactions":9,"vwap":1941},"2025-10-31",72.55,71.25,72.35,0.86,377900,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":209,"percent_change":1734,"volume":1949,"transactions":9,"vwap":1948},"2025-10-30",71.21,72.41,71.49,449300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1877,"change":919,"percent_change":121,"volume":1955,"transactions":9,"vwap":1877},"2025-10-29",71.19,71.78,70.78,521100,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":973,"volume":1962,"transactions":9,"vwap":1960},"2025-10-28",72.19,70.9,70.92,-0.45,553700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":292,"percent_change":116,"volume":1969,"transactions":9,"vwap":1968},"2025-10-27",70.93,71.43,70.88,71.37,422100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1510,"percent_change":683,"volume":1976,"transactions":9,"vwap":1975},"2025-10-24",70.81,71.11,70.5,70.57,432900,{"date":1978,"open":1967,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1132,"volume":1983,"transactions":9,"vwap":1981},"2025-10-23",71.17,69.98,70.38,-0.62,683700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":312,"percent_change":1337,"volume":1990,"transactions":9,"vwap":1989},"2025-10-22",72.07,72.12,70.94,71,247900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":622,"percent_change":622,"volume":1997,"transactions":9,"vwap":1996},"2025-10-21",71.68,72.58,71.61,71.99,474500,{"date":1999,"open":2000,"high":1935,"low":2001,"close":2002,"change":958,"percent_change":1316,"volume":2003,"transactions":9,"vwap":2002},"2025-10-20",71.41,71.27,71.98,2305500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":333,"percent_change":1789,"volume":2010,"transactions":9,"vwap":2009},"2025-10-17",70.74,71.34,70.58,70.95,456800,{"date":2012,"open":2013,"high":1277,"low":2014,"close":2015,"change":1144,"percent_change":1428,"volume":2016,"transactions":9,"vwap":2015},"2025-10-16",71.59,70.28,70.84,377500,{"date":2018,"open":1931,"high":2019,"low":2020,"close":2021,"change":333,"percent_change":1836,"volume":2022,"transactions":9,"vwap":2021},"2025-10-15",71.85,70.64,71.15,515300,{"date":2024,"open":2025,"high":2007,"low":2026,"close":2027,"change":44,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-14",69.44,69.32,71.040001,1.43,123200,{"date":2031,"open":2032,"high":1849,"low":2033,"close":2034,"change":2035,"percent_change":1942,"volume":2036,"transactions":9,"vwap":2034},"2025-10-13",70.099998,69.77,70.040001,0.6,305700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2025,"change":1853,"percent_change":1399,"volume":2042,"transactions":9,"vwap":2025},"2025-10-10",71.88,72.21,69.41,707600,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":816,"percent_change":1337,"volume":2048,"transactions":9,"vwap":2047},"2025-10-09",73.47,71.64,71.72,343100,{"date":2050,"open":2051,"high":2052,"low":1880,"close":2053,"change":1262,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-08",72.019997,72.9,72.72,0.93,391900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":414,"percent_change":1887,"volume":2062,"transactions":9,"vwap":2061},"2025-10-07",73.43,73.51,71.82,72.050003,585700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1081,"transactions":9,"vwap":2068},"2025-10-06",72.39,73.69,72.24,73.3,1.07,1.48,{"date":2072,"open":2060,"high":1357,"low":2060,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-03",72.23,0.51,0.71,357300,{"date":2078,"open":1819,"high":2079,"low":2080,"close":2047,"change":322,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2047},"2025-10-02",71.89,71.050003,0.7,423200,{"date":2084,"open":1948,"high":2060,"low":2085,"close":2086,"change":252,"percent_change":692,"volume":2087,"transactions":9,"vwap":2086},"2025-10-01",71.089996,71.22,406900,{"date":2089,"open":1986,"high":1923,"low":2090,"close":2091,"change":2092,"percent_change":240,"volume":2093,"transactions":9,"vwap":2091},"2025-09-30",70.96,71.71,-0.61,388700,{"date":2095,"open":2096,"high":2065,"low":2097,"close":2098,"change":2099,"percent_change":1655,"volume":799,"transactions":9,"vwap":2098},"2025-09-29",72.17,71.67,72.32,0.65,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2097,"change":823,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2097},"2025-09-26",71.42,72.099998,70.98,0.63,779700,{"date":2108,"open":2109,"high":1826,"low":2110,"close":2086,"change":1144,"percent_change":1279,"volume":2111,"transactions":9,"vwap":2086},"2025-09-25",71.14,70.86,284500,{"date":2113,"open":2114,"high":1939,"low":2115,"close":2116,"change":653,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-24",72.11,71.29,71.53,-0.29,299800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1818,"change":1789,"percent_change":927,"volume":2124,"transactions":9,"vwap":1818},"2025-09-23",71.81,72.45,71.63,286500,{"date":2126,"open":2007,"high":1910,"low":2127,"close":1825,"change":1511,"percent_change":141,"volume":2128,"transactions":9,"vwap":1825},"2025-09-22",71.080002,532300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1734,"percent_change":131,"volume":2135,"transactions":9,"vwap":2134},"2025-09-19",71.07,71.5,70.7,71.35,659100,{"date":2137,"open":2138,"high":1877,"low":2139,"close":2140,"change":131,"percent_change":1486,"volume":2141,"transactions":9,"vwap":2140},"2025-09-18",70.51,70.31,70.8,507700,{"date":2143,"open":1909,"high":2144,"low":2145,"close":2146,"change":664,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-17",71.33,69.61,70.019997,-1.34,636900,{"date":2150,"open":2151,"high":2134,"low":2152,"close":2153,"change":653,"percent_change":1528,"volume":2154,"transactions":9,"vwap":2153},"2025-09-16",71.16,70.44,70.97,325100,{"date":2156,"open":1965,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":829,"volume":2161,"transactions":9,"vwap":2159},"2025-09-15",71.39,70.69,71.18,0.44,397300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2006,"change":219,"percent_change":251,"volume":2167,"transactions":9,"vwap":2006},"2025-09-12",71.010002,71.24,70.63,411200,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":131,"percent_change":1486,"volume":2173,"transactions":9,"vwap":2172},"2025-09-11",70.2,71.28,71.019997,816700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1329,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-10",70.43,70.87,69.72,70.24,-0.38,632100,{"date":2183,"open":2020,"high":1917,"low":2184,"close":2138,"change":1528,"percent_change":748,"volume":2185,"transactions":9,"vwap":2138},"2025-09-09",70.21,378800,{"date":2187,"open":2008,"high":1879,"low":2146,"close":1972,"change":805,"percent_change":2099,"volume":2188,"transactions":9,"vwap":1972},"2025-09-08",292100,{"date":2190,"open":2191,"high":2086,"low":2192,"close":1857,"change":672,"percent_change":654,"volume":2193,"transactions":9,"vwap":1857},"2025-09-05",70.54,69.83,422600,{"date":2195,"open":2196,"high":2158,"low":2197,"close":2198,"change":2199,"percent_change":738,"volume":2200,"transactions":9,"vwap":2198},"2025-09-04",70.55,69.97,70.52,-0.05,183500,{"date":2202,"open":2203,"high":2134,"low":2139,"close":1975,"change":884,"percent_change":884,"volume":2204,"transactions":9,"vwap":1975},"2025-09-03",70.47,132000,{"date":2206,"open":2170,"high":2166,"low":2207,"close":1975,"change":2208,"percent_change":241,"volume":2209,"transactions":9,"vwap":1975},"2025-09-02",69.93,-0.75,261600,{"date":2211,"open":1916,"high":2212,"low":1850,"close":2213,"change":1633,"percent_change":1144,"volume":2214,"transactions":9,"vwap":2213},"2025-08-29",71.6,71.32,163300,{"date":2216,"open":2079,"high":1996,"low":2217,"close":2218,"change":1777,"percent_change":1423,"volume":2219,"transactions":9,"vwap":2218},"2025-08-28",70.77,71.54,302100,{"date":2221,"open":2123,"high":2222,"low":2213,"close":2102,"change":220,"percent_change":252,"volume":2223,"transactions":9,"vwap":2102},"2025-08-27",71.91,263100,{"date":2225,"open":2001,"high":1878,"low":1988,"close":2226,"change":823,"percent_change":2105,"volume":2227,"transactions":9,"vwap":2226},"2025-08-26",71.77,452000,{"date":2229,"open":1285,"high":1903,"low":2213,"close":2213,"change":1337,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2213},"2025-08-25",-1.9,561500,{"date":2233,"open":2234,"high":1811,"low":2234,"close":2235,"change":1235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-22",70.75,72.7,3.31,1296100,{"date":2239,"open":1833,"high":2198,"low":2240,"close":2241,"change":672,"percent_change":654,"volume":2242,"transactions":9,"vwap":2241},"2025-08-21",69.75,70.37,271500,{"date":2244,"open":2171,"high":2157,"low":2179,"close":2191,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2191},"2025-08-20",-1.07,-1.49,659700,{"date":2249,"open":2250,"high":1284,"low":2250,"close":1995,"change":2251,"percent_change":959,"volume":2252,"transactions":9,"vwap":1995},"2025-08-19",70.72,0.87,338800,{"date":2254,"open":1930,"high":2015,"low":1867,"close":2006,"change":927,"percent_change":1138,"volume":2255,"transactions":9,"vwap":2006},"2025-08-18",280200,{"date":2257,"open":2241,"high":1959,"low":2241,"close":2198,"change":1511,"percent_change":700,"volume":2258,"transactions":9,"vwap":2198},"2025-08-15",335500,{"date":2260,"open":2261,"high":2176,"low":2262,"close":2263,"change":1578,"percent_change":877,"volume":2264,"transactions":9,"vwap":2263},"2025-08-14",70.14,69.71,70.29,428300,{"date":2266,"open":2267,"high":1911,"low":1834,"close":1865,"change":1814,"percent_change":2069,"volume":2268,"transactions":9,"vwap":1865},"2025-08-13",70.13,291300,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-12",68.29,69.92,69.87,2.06,3.04,571700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1329,"percent_change":1638,"volume":2283,"transactions":9,"vwap":2282},"2025-08-11",68.34,68.46,67.66,67.81,382600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":692,"percent_change":312,"volume":2290,"transactions":9,"vwap":2289},"2025-08-08",68.84,69.050003,68.050003,68.080002,350800,{"date":2292,"open":2293,"high":1834,"low":2294,"close":2295,"change":1036,"percent_change":672,"volume":2296,"transactions":9,"vwap":2295},"2025-08-07",69.28,68.11,68.76,878600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":805,"percent_change":1262,"volume":2303,"transactions":9,"vwap":2302},"2025-08-06",68.53,69.019997,67.85,68.88,1014800,{"date":2305,"open":2288,"high":2306,"low":2307,"close":2308,"change":323,"percent_change":65,"volume":2309,"transactions":9,"vwap":2308},"2025-08-05",68.63,67.6,68.42,387000,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2282,"change":58,"percent_change":1013,"volume":2314,"transactions":9,"vwap":2282},"2025-08-04",67.019997,67.9,368600,{"date":2316,"open":2312,"high":2317,"low":2318,"close":2319,"change":1337,"percent_change":302,"volume":2320,"transactions":9,"vwap":2319},"2025-08-01",67.099998,66.28,66.62,500600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":463,"percent_change":2117,"volume":2327,"transactions":9,"vwap":2326},"2025-07-31",68.019997,68.3,67.64,68,2465500,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-30",69.089996,67.86,68.2,-0.93,-1.35,781700,{"date":2337,"open":2338,"high":1954,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-29",70.39,68.9,69.13,-2,-2.81,1120400,{"date":2345,"open":2086,"high":2212,"low":1960,"close":2346,"change":1005,"percent_change":1037,"volume":2347,"transactions":9,"vwap":2346},"2025-07-28",71.13,269900,{"date":2349,"open":2350,"high":2115,"low":2198,"close":2165,"change":1450,"percent_change":1683,"volume":2351,"transactions":9,"vwap":2165},"2025-07-25",70.99,466900,{"date":2353,"open":2090,"high":2354,"low":1849,"close":2203,"change":1124,"percent_change":352,"volume":2355,"transactions":9,"vwap":2203},"2025-07-24",71.79,325400,{"date":2357,"open":1925,"high":2358,"low":2131,"close":1968,"change":927,"percent_change":1138,"volume":2359,"transactions":9,"vwap":1968},"2025-07-23",71.73,403300,{"date":2361,"open":2362,"high":2159,"low":2362,"close":2021,"change":1303,"percent_change":1827,"volume":2363,"transactions":9,"vwap":2021},"2025-07-22",70.34,364300,{"date":2365,"open":2241,"high":2366,"low":2184,"close":2367,"change":1359,"percent_change":998,"volume":2368,"transactions":9,"vwap":2367},"2025-07-21",70.79,70.26,187700,{"date":2370,"open":2371,"high":2090,"low":2372,"close":1824,"change":1144,"percent_change":1428,"volume":2373,"transactions":9,"vwap":1824},"2025-07-18",70.82,69.78,361200,{"date":2375,"open":2263,"high":2153,"low":2376,"close":1974,"change":2377,"percent_change":2035,"volume":2378,"transactions":9,"vwap":1974},"2025-07-17",69.99,0.42,501000,{"date":2380,"open":2006,"high":2006,"low":2293,"close":2381,"change":767,"percent_change":443,"volume":2382,"transactions":9,"vwap":2381},"2025-07-16",70.080002,407800,{"date":2384,"open":1819,"high":1825,"low":2267,"close":2261,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2261},"2025-07-15",-1.15,-1.61,184700,{"date":2389,"open":2390,"high":2390,"low":2366,"close":2115,"change":271,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2115},"2025-07-14",71.51,-0.57,261100,{"date":2394,"open":1910,"high":1958,"low":2123,"close":1898,"change":240,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1898},"2025-07-11",-1.16,444800,{"date":2398,"open":2218,"high":1358,"low":1915,"close":1812,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1812},"2025-07-10",1.76,2.49,684700,{"date":2403,"open":1871,"high":1819,"low":2008,"close":1954,"change":1329,"percent_change":2180,"volume":2404,"transactions":9,"vwap":1954},"2025-07-09",358500,{"date":2406,"open":2008,"high":2165,"low":1930,"close":2080,"change":37,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2080},"2025-07-08",1.04,369300,{"date":2410,"open":2411,"high":2001,"low":1860,"close":2412,"change":1578,"percent_change":877,"volume":2413,"transactions":9,"vwap":2412},"2025-07-07",70.33,70.32,257800,{"date":2415,"open":2203,"high":1973,"low":2203,"close":1850,"change":2416,"percent_change":806,"volume":2417,"transactions":9,"vwap":1850},"2025-07-03",0.37,298700,{"date":2419,"open":2420,"high":1981,"low":2421,"close":2014,"change":2035,"percent_change":1942,"volume":2422,"transactions":9,"vwap":2014},"2025-07-02",69.63,69.52,254000,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":570,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-01",68.31,70.11,69.68,1.66,1096700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":998,"percent_change":1836,"volume":2436,"transactions":9,"vwap":2435},"2025-06-30",68.52,68.67,68.24,68.54,368300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":230,"percent_change":2105,"volume":2443,"transactions":9,"vwap":2442},"2025-06-27",67.99,68.48,67.8,68.44,518000,{"date":2445,"open":2446,"high":2324,"low":2447,"close":2448,"change":1761,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-26",67.55,67.43,68.010002,1.22,364800,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":240,"percent_change":590,"volume":2456,"transactions":9,"vwap":2455},"2025-06-25",67.84,66.91,67.19,426800,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-06-24",67.25,68.19,68.029999,1.71,2.58,752300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1480,"percent_change":1667,"volume":2471,"transactions":9,"vwap":2470},"2025-06-23",64.84,66.36,64.34,66.32,891900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1777,"percent_change":919,"volume":2478,"transactions":9,"vwap":2477},"2025-06-20",65.53,65.76,64.95,65.07,551800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2476,"change":443,"percent_change":1584,"volume":2484,"transactions":9,"vwap":2476},"2025-06-18",65.26,65.89,64.77,651000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1663,"percent_change":1887,"volume":2491,"transactions":9,"vwap":2490},"2025-06-17",65.6,65.9,64.86,65.040001,214600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1655,"percent_change":1820,"volume":2498,"transactions":9,"vwap":2497},"2025-06-16",65.71,66.4,65.59,66.17,230900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2481,"change":199,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2481},"2025-06-13",65.34,66.11,64.99,-1.78,363000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1168,"percent_change":272,"volume":2512,"transactions":9,"vwap":2511},"2025-06-12",66.26,66.52,65.88,66.44,476600,{"date":2514,"open":2289,"high":25,"low":2515,"close":2516,"change":312,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-11",66.53,66.78,-1.46,613900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":37,"percent_change":1683,"volume":2525,"transactions":9,"vwap":2524},"2025-06-10",67.37,67.98,67.18,67.77,661900,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":1734,"percent_change":936,"volume":2531,"transactions":9,"vwap":2530},"2025-06-09",66.74,67.53,67.040001,163200,{"date":2533,"open":2497,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-06-06",66.72,66.080002,66.49,1.08,1.65,222100,{"date":2541,"open":2494,"high":2542,"low":2543,"close":2544,"change":738,"percent_change":1005,"volume":2545,"transactions":9,"vwap":2544},"2025-06-05",65.93,65.099998,65.41,270800,{"date":2547,"open":2487,"high":2548,"low":2549,"close":2550,"change":622,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-04",65.87,65.25,65.48,0.02,378300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":384,"percent_change":189,"volume":2559,"transactions":9,"vwap":2558},"2025-06-03",65.12,65.69,64.7,65.47,197800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":791,"percent_change":1638,"volume":2566,"transactions":9,"vwap":2565},"2025-06-02",65.15,65.32,64.28,65.13,273200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2117,"percent_change":1428,"volume":2573,"transactions":9,"vwap":2572},"2025-05-30",65.52,65.64,64.85,65.39,188100,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":748,"percent_change":1053,"volume":2579,"transactions":9,"vwap":2578},"2025-05-29",66.48,65.23,65.68,325800,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":943,"percent_change":2208,"volume":2586,"transactions":9,"vwap":2585},"2025-05-28",66.64,66.92,66.029999,66.099998,197000,{"date":2588,"open":2589,"high":2590,"low":2556,"close":2591,"change":1151,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-27",66.07,66.77,66.6,2.12,366700,{"date":2595,"open":2596,"high":2558,"low":2597,"close":2598,"change":1279,"percent_change":1618,"volume":2599,"transactions":9,"vwap":2598},"2025-05-23",64.64,64.47,65.22,113600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":106,"volume":1474,"transactions":9,"vwap":2605},"2025-05-22",65.44,66.019997,65.19,65.65,0.04,{"date":2608,"open":2516,"high":2454,"low":2609,"close":2610,"change":2341,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-21",65.49,65.61,-2.96,288800,{"date":2614,"open":2434,"high":2442,"low":2615,"close":2616,"change":1982,"percent_change":1383,"volume":2617,"transactions":9,"vwap":2616},"2025-05-20",67.34,67.61,292900,{"date":2619,"open":2620,"high":2621,"low":2446,"close":2622,"change":966,"percent_change":791,"volume":2623,"transactions":9,"vwap":2622},"2025-05-19",67.63,68.28,68.23,213200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1450,"percent_change":570,"volume":2630,"transactions":9,"vwap":2629},"2025-05-16",67.7,68.57,67.56,68.41,151500,{"date":2632,"open":2633,"high":2441,"low":2634,"close":2325,"change":739,"percent_change":1036,"volume":2635,"transactions":9,"vwap":2325},"2025-05-15",67.44,67.12,226900,{"date":2637,"open":2638,"high":2288,"low":2639,"close":2640,"change":1638,"percent_change":798,"volume":2641,"transactions":9,"vwap":2640},"2025-05-14",67.94,67.47,67.72,493800,{"date":2643,"open":2620,"high":2280,"low":2644,"close":2645,"change":1262,"percent_change":611,"volume":2646,"transactions":9,"vwap":2645},"2025-05-13",67.3,68.12,863500,{"date":2648,"open":2589,"high":2628,"low":2589,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-12",67.45,4.13,6.52,2900000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1036,"percent_change":673,"volume":2659,"transactions":9,"vwap":2658},"2025-05-09",63.63,64.019997,63.040001,63.32,423700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1351,"percent_change":1602,"volume":2666,"transactions":9,"vwap":2665},"2025-05-08",62.74,64.040001,62.43,63.44,1058900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1195,"percent_change":997,"volume":2673,"transactions":9,"vwap":2672},"2025-05-07",62,62.62,61.49,62.29,594900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1591,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-06",62.19,62.76,62.049999,62.24,-1.28,600700,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2606,"percent_change":106,"volume":2688,"transactions":9,"vwap":2687},"2025-05-05",62.36,63.66,62.3,63.049999,511300,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-05-02",61.65,63.45,63.0099983,2.27,3.74,628600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":443,"percent_change":1037,"volume":2703,"transactions":9,"vwap":2702},"2025-05-01",61.02,61.32,60.57,60.74,267300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":322,"percent_change":936,"volume":2710,"transactions":9,"vwap":2709},"2025-04-30",59.51,61.029999,58.99,60.83,226100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":141,"percent_change":806,"volume":1461,"transactions":9,"vwap":2716},"2025-04-29",59.7,60.51,59.65,60.33,{"date":2718,"open":2719,"high":2714,"low":2720,"close":2721,"change":2722,"percent_change":700,"volume":2723,"transactions":9,"vwap":2721},"2025-04-28",59.98,59.48,60.0099983,0.2,360800,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2680,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-04-25",60.27,60.49,59.43,59.81,-2.1,665900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1343,"percent_change":1546,"volume":2738,"transactions":9,"vwap":2737},"2025-04-24",58.89,61.21,58.79,61.09,296900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":189,"percent_change":475,"volume":2745,"transactions":9,"vwap":2744},"2025-04-23",61.31,61.98,59.56,59.74,471800,{"date":179,"open":2708,"high":2747,"low":175,"close":2748,"change":1511,"percent_change":209,"volume":2749,"transactions":9,"vwap":2748},59.66,59.22,236400]