[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KXI":3,"homepage-market-summary":30,"stock-historical-KXI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KXI","2026-10-05",{"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 Global Consumer Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5099,1.638956,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},65.3,65.06,65.44,64.81,65.15,0.15,0.23,63750.590232,73.65,63.15,88189.54706940637,20.5,5039,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},82119,29973276.314421,-1.18,"2025-04-23",[182,185,195,206,216,227,237,247,257,267,276,284,293,302,312,322,332,339,349,359,369,380,391,401,411,420,430,441,451,460,470,480,487,494,502,512,523,533,543,552,561,571,581,590,599,608,616,625,634,644,651,660,670,676,682,689,698,706,716,727,735,743,750,757,762,768,774,778,787,791,795,802,807,814,822,830,838,844,850,856,862,866,873,881,886,893,898,904,911,917,921,926,931,937,943,949,954,962,966,969,972,979,984,988,994,1000,1006,1012,1017,1023,1029,1035,1039,1044,1049,1055,1061,1065,1073,1080,1085,1091,1096,1100,1106,1110,1116,1119,1124,1129,1132,1139,1145,1150,1155,1163,1168,1175,1178,1185,1190,1196,1199,1204,1208,1213,1217,1220,1226,1233,1241,1249,1255,1263,1269,1277,1284,1290,1297,1305,1311,1318,1325,1333,1341,1347,1354,1359,1366,1372,1377,1382,1386,1390,1395,1398,1404,1409,1413,1418,1421,1428,1433,1441,1447,1452,1461,1469,1476,1483,1491,1498,1503,1509,1513,1519,1523,1528,1532,1539,1544,1548,1553,1560,1566,1572,1577,1584,1589,1595,1600,1605,1609,1614,1618,1624,1629,1635,1641,1648,1654,1661,1666,1672,1676,1679,1686,1692,1698,1705,1710,1714,1719,1725,1731,1735,1740,1745,1749,1754,1757,1762,1768,1772,1777,1783,1788,1793,1796,1800,1806,1811,1816,1820,1825,1830,1834,1838,1842,1846,1850,1854,1858,1862,1866,1869,1873,1876,1881,1886,1890,1895,1899,1902,1907,1912,1917,1921,1924,1927,1932,1936,1940,1944,1949,1954,1957,1960,1963,1967,1970,1973,1976,1980,1986,1989,1994,1998,2002,2006,2009,2013,2017,2020,2025,2029,2032,2037,2041,2044,2047,2051,2053,2056,2059,2062,2066,2069,2074,2078,2082,2085,2089,2093,2096,2099,2102,2105,2109,2113,2116,2120,2124,2128,2130,2133,2135,2139,2142,2145,2147,2149,2151,2156,2159,2162,2164,2167,2170,2175,2178,2181,2183,2187,2191,2195,2199,2203,2208,2212,2215,2218,2223,2226,2230],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1652,65.1946,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",65.14,65.23,64.885,0.22,0.34,83500.974336,2067,65.0664,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",65.18,65.2,64.795,64.93,-0.5,-0.76,118357.003921,2520,64.9485,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",66.48,66.57,65.43,-0.68,-1.03,95138.968273,1977,65.806,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",66.13,66.18,65.775,66.11,-0.665,-1,93643.667825,1835,66.0416,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":23,"volume":234,"transactions":235,"vwap":236},"2026-09-28",66.52,66.86,66.44,66.775,0.155,50991.370516,1384,66.7208,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":71,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",66.35,66.72,66.3,66.62,0.32,97969.78764,1554,66.546,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",67.07,67.2,66.41,-0.31,-0.46,155255.768115,2119,66.647,{"date":258,"open":259,"high":260,"low":261,"close":240,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",66.99,67.06,66.6599,-0.55,-0.82,47949.336094,1628,66.7499,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":101,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",67.09,67.39,67.27,0.84,60649.751281,1956,67.2526,{"date":277,"open":240,"high":278,"low":231,"close":279,"change":280,"percent_change":22,"volume":281,"transactions":282,"vwap":283},"2026-09-21",66.92,66.71,0.1,50556.626791,1658,66.7757,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",66.88,66.61,-0.71,-1.05,47568.044578,1768,66.7936,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",67.56,67.1719,67.32,0,58999.532626,1822,67.3119,{"date":303,"open":304,"high":305,"low":306,"close":297,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",67.58,67.76,67.21,-0.32,-0.47,122502.506474,1637,67.6405,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",67.91,67.51,67.64,-0.65,-0.95,959505.657183,1512,67.7294,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",68.04,68.42,68.29,0.97,1.44,49768.499609,1447,68.2759,{"date":333,"open":315,"high":295,"low":269,"close":297,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",0.26,0.39,57637.64461,1527,67.3253,{"date":340,"open":341,"high":342,"low":343,"close":260,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",67.24,67.38,67.02,-0.02,-0.03,125454.479266,1796,67.1378,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",67.55,67.61,67.08,-0.87,-1.28,49207.52042,1706,67.2007,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",68.09,68.33,67.95,-0.37,-0.54,105925.931112,2231,68.0923,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",68.3,68.6,68.26,68.32,-0.29,-0.42,28606.368454,1306,68.3904,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",68.66,68.9,68.34,68.61,0.05,0.07,50681.127584,1629,68.7428,{"date":392,"open":393,"high":394,"low":371,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",68.55,68.93,68.56,0.13,0.19,87412.002724,1412,68.623,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",68.53,69.1218,68.43,0.08,0.12,110365.52315,1398,68.7822,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",68.67,68.35,-0.33,-0.48,53005.83526,1523,68.4778,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":167,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",68.75,68.79,68.49,68.68,0.29,48273.053749,1606,68.6226,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",68.69,68.84,68.39,68.48,-0.91,-1.31,97291.072192,1610,68.6179,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",69.62,69.335,69.39,-0.07,-0.1,70288.064379,1478,69.4533,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":253,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",69.64,69.2507,69.46,-0.66,73331.871297,1421,69.5086,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",69.29,69.97,69.92,0.82,1.19,124798.387337,1818,69.8676,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",68.77,69.1,68.63,0.47,0.68,76214.699296,1585,68.9827,{"date":481,"open":403,"high":482,"low":483,"close":474,"change":456,"percent_change":318,"volume":484,"transactions":485,"vwap":486},"2026-08-20",68.94,68.375,61640.566732,1516,68.743,{"date":488,"open":489,"high":490,"low":489,"close":462,"change":476,"percent_change":126,"volume":491,"transactions":492,"vwap":493},"2026-08-19",68.85,69.615,62157.532763,1677,69.3532,{"date":495,"open":382,"high":496,"low":497,"close":385,"change":498,"percent_change":499,"volume":500,"transactions":310,"vwap":501},"2026-08-18",69.02,68.44,0.36,0.53,71718.569112,68.7842,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",68.74,68.15,68.25,-1.17,-1.69,88182.106817,1731,68.3497,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",69.36,69.5,69.24,69.42,-0.06,-0.09,64344.204359,1864,69.396,{"date":524,"open":525,"high":443,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",69.32,69.16,69.48,0.83,1.21,182331.070513,2486,69.4195,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":307,"volume":540,"transactions":541,"vwap":542},"2026-08-12",68.37,68.78,68.31,68.65,-0.22,72206.996202,1482,68.6162,{"date":544,"open":489,"high":545,"low":395,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",68.925,68.87,-0.25,-0.36,401438.641398,2242,68.7828,{"date":553,"open":473,"high":554,"low":555,"close":556,"change":376,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",69.13,68.72,69.12,-0.6,76550.554655,1599,69.0034,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",69.09,69.54,69.05,0.28,0.4,76964.878846,1522,69.3272,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":518,"volume":578,"transactions":579,"vwap":580},"2026-08-06",69.86,70.03,69,69.26,-0.04,62427.116788,1740,69.2249,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":23,"volume":587,"transactions":588,"vwap":589},"2026-08-05",69.68,68.98,69.3,0.16,38977.105502,1487,69.1912,{"date":591,"open":536,"high":592,"low":593,"close":594,"change":407,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",69.21,68.45,69.14,0.17,67005.970556,1699,68.8434,{"date":600,"open":601,"high":602,"low":603,"close":496,"change":604,"percent_change":547,"volume":605,"transactions":606,"vwap":607},"2026-08-03",69.65,69.84,68.865,-0.17,64845.523164,1248,69.0722,{"date":609,"open":516,"high":515,"low":610,"close":611,"change":557,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",68.765,69.19,-0.86,73180.872802,1896,69.2788,{"date":617,"open":602,"high":618,"low":619,"close":620,"change":621,"percent_change":289,"volume":622,"transactions":623,"vwap":624},"2026-07-30",69.95,69.38,69.79,-0.74,113513.032753,2532,69.6112,{"date":626,"open":573,"high":627,"low":628,"close":629,"change":334,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",70.72,69.83,70.53,0.37,356175.113251,4177,70.4249,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",70.02,71.22,70.27,1.66,2.42,59942.097221,1431,70.5531,{"date":645,"open":646,"high":647,"low":646,"close":385,"change":38,"percent_change":327,"volume":648,"transactions":649,"vwap":650},"2026-07-27",68.06,68.99,157598.846449,2907,68.6584,{"date":652,"open":653,"high":654,"low":653,"close":363,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",67.41,68.05,0.71,1.06,91267.654291,1315,67.8906,{"date":661,"open":662,"high":663,"low":664,"close":341,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",67.36,67.48,66.93,-1.32,-1.93,122390.66964,2858,67.1195,{"date":671,"open":382,"high":575,"low":434,"close":395,"change":334,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",0.38,100217.935063,2270,68.6239,{"date":677,"open":474,"high":504,"low":678,"close":371,"change":557,"percent_change":354,"volume":679,"transactions":680,"vwap":681},"2026-07-21",68.18,47522.322251,552,68.3032,{"date":683,"open":584,"high":684,"low":422,"close":383,"change":548,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",69.22,-0.52,58127.34445,734,68.9636,{"date":690,"open":691,"high":692,"low":693,"close":576,"change":694,"percent_change":415,"volume":695,"transactions":696,"vwap":697},"2026-07-17",69.9,70.4785,68.91,-0.23,204626.457477,3027,69.3645,{"date":699,"open":646,"high":700,"low":324,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",69.49,1.68,2.48,88609.416702,1479,69.1243,{"date":707,"open":316,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",68.22,67.45,67.81,0.04,0.06,82894.548024,2036,68.0003,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",68.47,68.5,67.67,67.77,-0.43,-0.63,40045.799486,534,67.9255,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":131,"percent_change":396,"volume":732,"transactions":733,"vwap":734},"2026-07-13",68.23,68.92,68.2,45371.70083,1073,68.366,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",67.74,68.28,68.11,0.44,0.65,70500,{"date":744,"open":745,"high":746,"low":720,"close":720,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":720},"2026-07-09",67.92,68.040001,-0.98,-1.43,73800,{"date":751,"open":693,"high":752,"low":753,"close":538,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":538},"2026-07-08",69.050003,68.54,-0.41,-0.59,56700,{"date":758,"open":517,"high":628,"low":383,"close":759,"change":121,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-07",69.059998,0.92,86900,{"date":763,"open":482,"high":764,"low":765,"close":405,"change":317,"percent_change":766,"volume":767,"transactions":9,"vwap":405},"2026-07-06",69.029999,67.9,-0.94,119000,{"date":769,"open":362,"high":770,"low":374,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",69.080002,1.52,2.25,110100,{"date":775,"open":653,"high":295,"low":250,"close":295,"change":776,"percent_change":711,"volume":777,"transactions":9,"vwap":295},"2026-07-01",0.03,102200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",68.17,68.24,67.5,67.53,-1.06,-1.55,155000,{"date":788,"open":383,"high":693,"low":414,"close":789,"change":446,"percent_change":447,"volume":790,"transactions":9,"vwap":789},"2026-06-29",68.59,64500,{"date":792,"open":395,"high":693,"low":718,"close":382,"change":499,"percent_change":793,"volume":794,"transactions":9,"vwap":382},"2026-06-26",0.78,77300,{"date":796,"open":797,"high":372,"low":798,"close":799,"change":447,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-25",68.07,67.94,68.13,-0.15,45900,{"date":803,"open":721,"high":804,"low":721,"close":729,"change":121,"percent_change":805,"volume":806,"transactions":9,"vwap":729},"2026-06-24",68.51,0.93,39200,{"date":808,"open":809,"high":316,"low":341,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",67.25,67.6,1.09,1.64,33700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":456,"volume":821,"transactions":9,"vwap":819},"2026-06-22",66.77,66.98,66.5,66.51,-0.44,51300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":519,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-18",67.15,67.16,66.79,66.95,-0.13,106000,{"date":831,"open":832,"high":505,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",68.14,66.94,67.040001,-1.34,-1.96,75100,{"date":839,"open":840,"high":841,"low":842,"close":840,"change":387,"percent_change":280,"volume":843,"transactions":9,"vwap":840},"2026-06-16",68.38,68.7,68.19,38300,{"date":845,"open":846,"high":719,"low":731,"close":537,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":537},"2026-06-15",68.36,-1.14,-1.64,46900,{"date":851,"open":852,"high":853,"low":611,"close":854,"change":334,"percent_change":672,"volume":855,"transactions":9,"vwap":854},"2026-06-12",69.43,69.55,69.45,60500,{"date":857,"open":858,"high":859,"low":584,"close":611,"change":860,"percent_change":586,"volume":861,"transactions":9,"vwap":611},"2026-06-11",69.23,69.59,0.11,66000,{"date":863,"open":405,"high":611,"low":405,"close":770,"change":811,"percent_change":864,"volume":865,"transactions":9,"vwap":770},"2026-06-10",1.6,46600,{"date":867,"open":315,"high":537,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",67.42,67.99,0.76,1.13,85200,{"date":874,"open":875,"high":876,"low":824,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",67.37,67.47,67.23,-0.18,-0.27,60900,{"date":882,"open":664,"high":883,"low":664,"close":653,"change":884,"percent_change":466,"volume":885,"transactions":9,"vwap":653},"2026-06-05",67.97,0.79,83400,{"date":887,"open":888,"high":888,"low":889,"close":242,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":242},"2026-06-04",67.46,66.46,-0.14,-0.21,84300,{"date":894,"open":895,"high":824,"low":895,"close":896,"change":280,"percent_change":22,"volume":897,"transactions":9,"vwap":896},"2026-06-03",66.43,66.76,43700,{"date":899,"open":900,"high":826,"low":901,"close":902,"change":386,"percent_change":406,"volume":903,"transactions":9,"vwap":902},"2026-06-02",66.54,66.42,66.66,34500,{"date":905,"open":249,"high":906,"low":907,"close":287,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":287},"2026-06-01",67.099998,66.55,-0.93,-1.38,92600,{"date":912,"open":708,"high":708,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-29",67.54,-1.07,-1.56,52900,{"date":918,"open":919,"high":693,"low":395,"close":385,"change":415,"percent_change":416,"volume":920,"transactions":9,"vwap":385},"2026-05-28",68.88,42600,{"date":922,"open":393,"high":923,"low":393,"close":482,"change":106,"percent_change":924,"volume":925,"transactions":9,"vwap":482},"2026-05-27",69.27,1.07,88700,{"date":927,"open":556,"high":556,"low":505,"close":928,"change":929,"percent_change":507,"volume":930,"transactions":9,"vwap":928},"2026-05-26",68.21,-0.81,58700,{"date":932,"open":752,"high":933,"low":934,"close":935,"change":518,"percent_change":519,"volume":936,"transactions":9,"vwap":935},"2026-05-22",69.2,68.76,69.019997,48900,{"date":938,"open":939,"high":940,"low":405,"close":770,"change":941,"percent_change":86,"volume":942,"transactions":9,"vwap":770},"2026-05-21",68.96,69.31,-0.56,67000,{"date":944,"open":945,"high":946,"low":462,"close":453,"change":879,"percent_change":947,"volume":948,"transactions":9,"vwap":453},"2026-05-20",69.67,70.07,-0.39,68200,{"date":950,"open":945,"high":638,"low":443,"close":951,"change":71,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-19",69.91,0.3,87100,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-18",68.95,69.76,69.7,1.02,1.49,68900,{"date":963,"open":964,"high":964,"low":425,"close":425,"change":879,"percent_change":947,"volume":965,"transactions":9,"vwap":425},"2026-05-15",69.07,53200,{"date":967,"open":584,"high":923,"low":956,"close":956,"change":586,"percent_change":23,"volume":968,"transactions":9,"vwap":956},"2026-05-14",29600,{"date":970,"open":325,"high":556,"low":325,"close":423,"change":131,"percent_change":396,"volume":971,"transactions":9,"vwap":423},"2026-05-13",41900,{"date":973,"open":974,"high":975,"low":976,"close":841,"change":870,"percent_change":977,"volume":978,"transactions":9,"vwap":841},"2026-05-12",68.059998,69.010002,68.050003,1.12,31000,{"date":980,"open":804,"high":804,"low":721,"close":798,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":798},"2026-05-11",-0.69,-1.01,39400,{"date":985,"open":934,"high":383,"low":986,"close":474,"change":586,"percent_change":23,"volume":987,"transactions":9,"vwap":474},"2026-05-08",68.57,36100,{"date":989,"open":990,"high":504,"low":928,"close":718,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":718},"2026-05-07",68.73,-0.57,-0.83,39500,{"date":995,"open":752,"high":594,"low":423,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-06",69.040001,0.55,0.8,42100,{"date":1001,"open":1002,"high":1003,"low":974,"close":424,"change":1004,"percent_change":111,"volume":1005,"transactions":9,"vwap":424},"2026-05-05",68.089996,68.8,0.49,56200,{"date":1007,"open":840,"high":538,"low":1008,"close":1009,"change":1010,"percent_change":747,"volume":1011,"transactions":9,"vwap":1009},"2026-05-04",67.88,68,-0.67,79500,{"date":1013,"open":647,"high":1014,"low":1015,"close":413,"change":344,"percent_change":345,"volume":1016,"transactions":9,"vwap":413},"2026-05-01",69.33,68.58,50800,{"date":1018,"open":1019,"high":489,"low":1019,"close":432,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":432},"2026-04-30",67.72,1.34,1.99,81000,{"date":1024,"open":1025,"high":316,"low":1026,"close":1027,"change":1028,"percent_change":456,"volume":930,"transactions":9,"vwap":1027},"2026-04-29",67.4,67.18,67.35,-0.45,{"date":1030,"open":1031,"high":731,"low":810,"close":1032,"change":116,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-28",68.010002,67.8,0.52,77000,{"date":1036,"open":1037,"high":1038,"low":868,"close":709,"change":981,"percent_change":982,"volume":843,"transactions":9,"vwap":709},"2026-04-27",68.019997,68.080002,{"date":1040,"open":374,"high":1041,"low":1042,"close":832,"change":407,"percent_change":52,"volume":1043,"transactions":9,"vwap":832},"2026-04-24",68.4,67.93,47400,{"date":1045,"open":1046,"high":678,"low":1046,"close":1037,"change":793,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-04-23",67.57,1.16,67600,{"date":1050,"open":1051,"high":1052,"low":1051,"close":341,"change":567,"percent_change":1053,"volume":1054,"transactions":9,"vwap":341},"2026-04-22",66.97,67.34,0.6,54100,{"date":1056,"open":351,"high":351,"low":1057,"close":1058,"change":766,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-21",66.83,66.84,-1.39,42000,{"date":1062,"open":765,"high":1002,"low":295,"close":1063,"change":518,"percent_change":519,"volume":1064,"transactions":9,"vwap":1063},"2026-04-20",67.78,42200,{"date":1066,"open":1067,"high":1068,"low":825,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",67.28,67.86,67.84,0.77,1.15,43500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":249,"change":1078,"percent_change":776,"volume":1079,"transactions":9,"vwap":249},"2026-04-16",66.91,67.31,66.89,0.02,47000,{"date":1081,"open":906,"high":1082,"low":1083,"close":1084,"change":375,"percent_change":722,"volume":1022,"transactions":9,"vwap":1084},"2026-04-15",67.19,66.7,67.050003,{"date":1086,"open":1087,"high":888,"low":664,"close":1052,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1052},"2026-04-14",67.059998,-0.08,-0.12,44100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":868,"change":201,"percent_change":621,"volume":1095,"transactions":9,"vwap":868},"2026-04-13",67.66,67.029999,66400,{"date":1097,"open":593,"high":435,"low":737,"close":745,"change":456,"percent_change":1098,"volume":1099,"transactions":9,"vwap":745},"2026-04-10",-0.96,58000,{"date":1101,"open":1102,"high":472,"low":1103,"close":1015,"change":1104,"percent_change":167,"volume":1105,"transactions":9,"vwap":1015},"2026-04-09",67.83,67.7,0.14,102400,{"date":1107,"open":295,"high":593,"low":270,"close":497,"change":328,"percent_change":1108,"volume":1109,"transactions":9,"vwap":497},"2026-04-08",2.15,188400,{"date":1111,"open":888,"high":888,"low":1112,"close":1113,"change":621,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-07",66.68,67,-1.09,50700,{"date":1117,"open":1076,"high":737,"low":1076,"close":737,"change":740,"percent_change":741,"volume":1118,"transactions":9,"vwap":737},"2026-04-06",71500,{"date":1120,"open":1051,"high":1121,"low":1083,"close":1121,"change":1122,"percent_change":498,"volume":1123,"transactions":9,"vwap":1121},"2026-04-02",67.3,0.24,58500,{"date":1125,"open":1126,"high":1127,"low":818,"close":1087,"change":386,"percent_change":387,"volume":1128,"transactions":9,"vwap":1087},"2026-04-01",67.010002,67.22,83600,{"date":1130,"open":906,"high":250,"low":895,"close":1126,"change":280,"percent_change":22,"volume":1131,"transactions":9,"vwap":1126},"2026-03-31",149400,{"date":1133,"open":1134,"high":306,"low":1135,"close":1075,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1075},"2026-03-30",66.75,66.58,0.41,0.62,84600,{"date":1140,"open":221,"high":1141,"low":221,"close":818,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":818},"2026-03-27",66.74,0.33,0.5,83500,{"date":1146,"open":209,"high":1113,"low":1147,"close":1148,"change":416,"percent_change":1149,"volume":1054,"transactions":9,"vwap":1148},"2026-03-26",66.089996,66.17,-0.72,{"date":1151,"open":1152,"high":1083,"low":1153,"close":1154,"change":1143,"percent_change":870,"volume":1064,"transactions":9,"vwap":1154},"2026-03-25",66.45,66.07,66.65,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":344,"volume":1162,"transactions":9,"vwap":1160},"2026-03-24",66,66.78,65.95,66.15,-0.01,71300,{"date":1164,"open":818,"high":826,"low":1165,"close":1166,"change":396,"percent_change":167,"volume":1167,"transactions":9,"vwap":1166},"2026-03-23",66.099998,66.16,76900,{"date":1169,"open":1170,"high":1141,"low":1171,"close":1172,"change":1149,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-20",66.64,65.78,66.029999,-1.08,83300,{"date":1176,"open":827,"high":259,"low":231,"close":1134,"change":253,"percent_change":211,"volume":1177,"transactions":9,"vwap":1134},"2026-03-19",61400,{"date":1179,"open":1180,"high":678,"low":1181,"close":306,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":306},"2026-03-18",68.12,67.12,-1.65,-2.4,89600,{"date":1186,"open":515,"high":515,"low":489,"close":1187,"change":364,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-17",68.86,-0.53,74900,{"date":1191,"open":525,"high":1192,"low":575,"close":858,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":858},"2026-03-16",69.37,0.48,0.7,47300,{"date":1197,"open":841,"high":1198,"low":432,"close":422,"change":396,"percent_change":397,"volume":872,"transactions":9,"vwap":422},"2026-03-13",69.089996,{"date":1200,"open":384,"high":504,"low":1201,"close":1202,"change":446,"percent_change":447,"volume":1203,"transactions":9,"vwap":1202},"2026-03-12",68.16,68.62,139600,{"date":1205,"open":526,"high":526,"low":424,"close":432,"change":1206,"percent_change":289,"volume":1207,"transactions":9,"vwap":432},"2026-03-11",-0.73,60600,{"date":1209,"open":445,"high":1210,"low":1211,"close":517,"change":252,"percent_change":820,"volume":1212,"transactions":9,"vwap":517},"2026-03-10",70.029999,69.099998,83100,{"date":1214,"open":964,"high":628,"low":986,"close":1215,"change":191,"percent_change":1004,"volume":1216,"transactions":9,"vwap":1215},"2026-03-09",69.73,110400,{"date":1218,"open":425,"high":853,"low":1041,"close":445,"change":595,"percent_change":1219,"volume":794,"transactions":9,"vwap":445},"2026-03-06",0.25,{"date":1221,"open":1222,"high":1222,"low":693,"close":684,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":684},"2026-03-05",70,-1.75,-2.47,93300,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":890,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-04",71.12,70.66,70.97,-0.2,90700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":847,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-03",71.13,71.36,70.37,71.11,-1.58,76300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":437,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-02",72.59,72.78,72.2,72.25,-1.78,173500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":272,"percent_change":1047,"volume":1254,"transactions":9,"vwap":1252},"2026-02-27",72.82,73.56,72.76,78200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":548,"volume":1262,"transactions":9,"vwap":1260},"2026-02-26",73,73.059998,72.53,72.72,-0.26,54400,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":754,"percent_change":941,"volume":1268,"transactions":9,"vwap":1267},"2026-02-25",73.2,72.51,72.98,76200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1143,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-24",73.23,73.46,73.15,73.39,0.69,80400,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1137,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-23",71.95,73.019997,72.89,0.86,159700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":586,"percent_change":190,"volume":1289,"transactions":9,"vwap":1287},"2026-02-20",71.97,72.27,71.71,96700,{"date":1291,"open":1245,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-19",72.54,71.93,72.11,0.01,71400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":211,"volume":1304,"transactions":9,"vwap":1302},"2026-02-18",72.39,72.48,71.98,72.099998,-0.49,83000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1243,"change":211,"percent_change":908,"volume":1310,"transactions":9,"vwap":1243},"2026-02-17",73.19,73.44,72.24,240300,{"date":1312,"open":1280,"high":25,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-13",72.77,73.27,0.31,0.42,119100,{"date":1319,"open":1259,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":959,"volume":1324,"transactions":9,"vwap":1322},"2026-02-12",73.47,72.46,72.96,0.74,92800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":272,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-11",71.42,72.52,71.28,72.22,1.18,75900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":800,"volume":1340,"transactions":9,"vwap":1338},"2026-02-10",71.45,71.82,71.26,71.38,-0.11,250900,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":947,"percent_change":365,"volume":1346,"transactions":9,"vwap":1345},"2026-02-09",71.87,71.19,71.49,57200,{"date":1348,"open":1349,"high":1293,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-06",71.07,71.88,0.98,1.38,103500,{"date":1355,"open":1238,"high":1327,"low":1356,"close":1357,"change":776,"percent_change":711,"volume":1358,"transactions":9,"vwap":1357},"2026-02-05",70.83,70.9,305000,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":59,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-04",70.49,71.16,70.87,1.5,182200,{"date":1367,"open":382,"high":1368,"low":382,"close":1369,"change":805,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-03",70.13,69.82,1.35,93400,{"date":1373,"open":535,"high":575,"low":1201,"close":1374,"change":1375,"percent_change":466,"volume":1376,"transactions":9,"vwap":1374},"2026-02-02",68.89,0.81,111600,{"date":1378,"open":876,"high":1038,"low":1379,"close":1038,"change":1380,"percent_change":272,"volume":1381,"transactions":9,"vwap":1038},"2026-01-30",67.33,0.57,226800,{"date":1383,"open":270,"high":1384,"low":1379,"close":315,"change":167,"percent_change":952,"volume":1385,"transactions":9,"vwap":315},"2026-01-29",67.68,54500,{"date":1387,"open":1388,"high":1032,"low":834,"close":1076,"change":262,"percent_change":929,"volume":1389,"transactions":9,"vwap":1076},"2026-01-28",67.52,174000,{"date":1391,"open":315,"high":1068,"low":1392,"close":1068,"change":1393,"percent_change":870,"volume":1394,"transactions":9,"vwap":1068},"2026-01-27",67.29,0.51,42800,{"date":1396,"open":295,"high":721,"low":1027,"close":1027,"change":344,"percent_change":345,"volume":1397,"transactions":9,"vwap":1027},"2026-01-26",47200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":875,"change":630,"percent_change":997,"volume":1403,"transactions":9,"vwap":875},"2026-01-23",66.96,67.43,66.87,55800,{"date":1405,"open":1406,"high":1407,"low":1402,"close":1113,"change":345,"percent_change":577,"volume":1408,"transactions":9,"vwap":1113},"2026-01-22",66.9,67.14,53800,{"date":1410,"open":286,"high":249,"low":1411,"close":1094,"change":131,"percent_change":396,"volume":1412,"transactions":9,"vwap":1094},"2026-01-21",66.47,136400,{"date":1414,"open":1154,"high":834,"low":1415,"close":833,"change":52,"percent_change":1416,"volume":1417,"transactions":9,"vwap":833},"2026-01-20",66.4,0.27,74500,{"date":1419,"open":1112,"high":896,"low":895,"close":896,"change":519,"percent_change":828,"volume":1420,"transactions":9,"vwap":896},"2026-01-16",64100,{"date":1422,"open":230,"high":1423,"low":1424,"close":1425,"change":1339,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-15",67.019997,66.67,66.85,-0.16,53100,{"date":1429,"open":1430,"high":817,"low":1431,"close":1400,"change":870,"percent_change":1071,"volume":1432,"transactions":9,"vwap":1400},"2026-01-14",66.36,66.29,63100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":952,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-13",65.85,66.26,65.74,66.2,0.46,52200,{"date":1442,"open":19,"high":1443,"low":1444,"close":1445,"change":476,"percent_change":1446,"volume":1034,"transactions":9,"vwap":1445},"2026-01-12",65.94,65.34,65.9,1.04,{"date":1448,"open":1449,"high":188,"low":1449,"close":1450,"change":1137,"percent_change":1451,"volume":1138,"transactions":9,"vwap":1450},"2026-01-09",64.57,65.22,0.96,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-08",63.5,64.68,63.45,64.6,1.08,1.7,152700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":507,"volume":1468,"transactions":9,"vwap":1466},"2026-01-07",64.010002,64.029999,63.42,63.52,-0.75,124900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":298,"percent_change":298,"volume":1475,"transactions":9,"vwap":1474},"2026-01-06",64.12,64.37,64.11,64.27,147300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1474,"change":1481,"percent_change":365,"volume":1482,"transactions":9,"vwap":1474},"2026-01-05",64.23,64.36,63.7,-0.35,80300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":345,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-02",64.69,64.75,64.39,64.62,-0.05,133800,{"date":1492,"open":1493,"high":1494,"low":1457,"close":1495,"change":1496,"percent_change":253,"volume":1497,"transactions":9,"vwap":1495},"2025-12-31",64.7,64.83,64.65,-0.3,65600,{"date":1499,"open":200,"high":1500,"low":1494,"close":1501,"change":577,"percent_change":518,"volume":1502,"transactions":9,"vwap":1501},"2025-12-30",65.010002,64.95,48500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1161,"percent_change":344,"volume":849,"transactions":9,"vwap":1508},"2025-12-29",64.86,65.089996,64.84,64.99,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":167,"percent_change":1315,"volume":742,"transactions":9,"vwap":1512},"2025-12-26",64.72,65,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":191,"percent_change":499,"volume":1518,"transactions":9,"vwap":1517},"2025-12-24",64.45,64.82,64.8,29700,{"date":1520,"open":1521,"high":1521,"low":1479,"close":1522,"change":519,"percent_change":890,"volume":1123,"transactions":9,"vwap":1522},"2025-12-23",64.56,64.46,{"date":1524,"open":1525,"high":1525,"low":1515,"close":1526,"change":252,"percent_change":416,"volume":1527,"transactions":9,"vwap":1526},"2025-12-22",64.73,64.55,78700,{"date":1529,"open":1530,"high":1530,"low":1517,"close":1505,"change":1496,"percent_change":253,"volume":1531,"transactions":9,"vwap":1505},"2025-12-19",65.07,53700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":604,"percent_change":1261,"volume":1538,"transactions":9,"vwap":1537},"2025-12-18",65.25,65.54,65.11,65.16,79600,{"date":1540,"open":187,"high":1541,"low":187,"close":1542,"change":595,"percent_change":334,"volume":1543,"transactions":9,"vwap":1542},"2025-12-17",65.45,65.33,47600,{"date":1545,"open":210,"high":1546,"low":1547,"close":1537,"change":212,"percent_change":915,"volume":1420,"transactions":9,"vwap":1537},"2025-12-16",65.48,65.040001,{"date":1549,"open":1160,"high":1550,"low":1443,"close":1551,"change":243,"percent_change":1004,"volume":1552,"transactions":9,"vwap":1551},"2025-12-15",66.31,66.19,65500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":190,"percent_change":191,"volume":1559,"transactions":9,"vwap":1558},"2025-12-12",65.52,65.89,65.41,65.87,74600,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1193,"percent_change":1323,"volume":1565,"transactions":9,"vwap":1564},"2025-12-11",65.19,65.71,65.65,172400,{"date":1567,"open":1568,"high":197,"low":1569,"close":1570,"change":1315,"percent_change":1193,"volume":1571,"transactions":9,"vwap":1570},"2025-12-10",64.98,64.88,65.17,45400,{"date":1573,"open":1574,"high":1575,"low":1485,"close":1505,"change":406,"percent_change":407,"volume":1576,"transactions":9,"vwap":1505},"2025-12-09",64.78,64.92,44800,{"date":1578,"open":1579,"high":1580,"low":1457,"close":1574,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1574},"2025-12-08",64.96,64.97,-0.51,-0.78,44900,{"date":1585,"open":1542,"high":1586,"low":1534,"close":1587,"change":345,"percent_change":1489,"volume":1588,"transactions":9,"vwap":1587},"2025-12-05",65.58,65.29,99800,{"date":1590,"open":1591,"high":1592,"low":1537,"close":1593,"change":307,"percent_change":1303,"volume":1594,"transactions":9,"vwap":1593},"2025-12-04",65.64,65.81,65.32,95400,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1591,"change":519,"percent_change":890,"volume":1599,"transactions":9,"vwap":1591},"2025-12-03",65.63,65.93,56500,{"date":1601,"open":1435,"high":1435,"low":1602,"close":1603,"change":539,"percent_change":415,"volume":1604,"transactions":9,"vwap":1603},"2025-12-02",65.28,65.73,75500,{"date":1606,"open":1607,"high":1551,"low":1558,"close":1159,"change":344,"percent_change":345,"volume":1608,"transactions":9,"vwap":1159},"2025-12-01",65.98,35900,{"date":1610,"open":1611,"high":1172,"low":1611,"close":1612,"change":243,"percent_change":1004,"volume":1613,"transactions":9,"vwap":1612},"2025-11-28",65.61,65.97,74700,{"date":1615,"open":1616,"high":1592,"low":1616,"close":1564,"change":997,"percent_change":272,"volume":1617,"transactions":9,"vwap":1564},"2025-11-26",65.080002,76500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":150,"volume":1623,"transactions":9,"vwap":1621},"2025-11-25",64.38,65.099998,0.75,289200,{"date":1625,"open":1569,"high":1569,"low":1478,"close":1626,"change":456,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-24",64.35,-1.02,358500,{"date":1630,"open":1486,"high":1562,"low":1631,"close":1500,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1500},"2025-11-21",64.63,0.95,1.48,72600,{"date":1636,"open":1637,"high":1487,"low":1638,"close":1639,"change":566,"percent_change":740,"volume":1640,"transactions":9,"vwap":1639},"2025-11-20",64.29,63.97,64.059998,208800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":307,"percent_change":201,"volume":1647,"transactions":9,"vwap":1646},"2025-11-19",64.050003,64.080002,63.57,63.78,40800,{"date":1649,"open":1650,"high":1651,"low":1464,"close":1652,"change":518,"percent_change":519,"volume":1653,"transactions":9,"vwap":1652},"2025-11-18",64.15,64.4,64.099998,63500,{"date":1655,"open":1656,"high":1631,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-17",64.58,64.16,-0.4,-0.62,43100,{"date":1662,"open":1663,"high":1511,"low":1664,"close":1521,"change":1339,"percent_change":604,"volume":1665,"transactions":9,"vwap":1521},"2025-11-14",64.53,64.33,64800,{"date":1667,"open":1668,"high":1547,"low":1669,"close":1669,"change":1670,"percent_change":375,"volume":1671,"transactions":9,"vwap":1669},"2025-11-13",64.85,64.67,-0.19,101800,{"date":1673,"open":1668,"high":1674,"low":1668,"close":1505,"change":1295,"percent_change":1078,"volume":1675,"transactions":9,"vwap":1505},"2025-11-12",65.13,40200,{"date":1677,"open":1522,"high":1512,"low":1522,"close":1668,"change":157,"percent_change":1446,"volume":1678,"transactions":9,"vwap":1668},"2025-11-11",49300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1339,"percent_change":604,"volume":1685,"transactions":9,"vwap":1684},"2025-11-10",64.14,64.2,63.8,64.18,47900,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1637,"change":884,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1637},"2025-11-07",63.66,64.31,1.24,125700,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1454,"change":87,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1454},"2025-11-06",63.69,63.4,-0.38,48200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":22,"percent_change":1122,"volume":1704,"transactions":9,"vwap":1703},"2025-11-05",63.59,63.93,63.46,63.74,43300,{"date":1706,"open":1456,"high":1707,"low":1708,"close":1700,"change":71,"percent_change":1142,"volume":1709,"transactions":9,"vwap":1700},"2025-11-04",63.65,63.28,43600,{"date":1711,"open":1645,"high":1645,"low":26,"close":1712,"change":1089,"percent_change":1670,"volume":1713,"transactions":9,"vwap":1712},"2025-11-03",63.38,86500,{"date":1715,"open":1716,"high":1688,"low":1717,"close":1454,"change":879,"percent_change":376,"volume":1718,"transactions":9,"vwap":1454},"2025-10-31",63.48,63.32,337200,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1088,"percent_change":828,"volume":1724,"transactions":9,"vwap":1723},"2025-10-30",63.64,63.95,63.77,69600,{"date":1726,"open":1493,"high":1511,"low":1694,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-29",63.85,-1.24,-1.91,92100,{"date":1732,"open":1733,"high":1541,"low":1506,"close":1506,"change":1188,"percent_change":929,"volume":1734,"transactions":9,"vwap":1506},"2025-10-28",65.35,111100,{"date":1736,"open":1737,"high":1737,"low":210,"close":1738,"change":446,"percent_change":1339,"volume":1739,"transactions":9,"vwap":1738},"2025-10-27",65.75,65.62,42400,{"date":1741,"open":1742,"high":1742,"low":1738,"close":1743,"change":87,"percent_change":548,"volume":1744,"transactions":9,"vwap":1743},"2025-10-24",66.050003,65.69,30000,{"date":1746,"open":1551,"high":1551,"low":1747,"close":1598,"change":1339,"percent_change":604,"volume":1748,"transactions":9,"vwap":1598},"2025-10-23",65.66,41700,{"date":1750,"open":1743,"high":1751,"low":1591,"close":1752,"change":426,"percent_change":740,"volume":1753,"transactions":9,"vwap":1752},"2025-10-22",66.38,66.040001,50100,{"date":1755,"open":219,"high":219,"low":1563,"close":1737,"change":1303,"percent_change":621,"volume":1756,"transactions":9,"vwap":1737},"2025-10-21",57000,{"date":1758,"open":1430,"high":1759,"low":1148,"close":1760,"change":447,"percent_change":800,"volume":1761,"transactions":9,"vwap":1760},"2025-10-20",66.37,66.24,38900,{"date":1763,"open":1171,"high":1415,"low":1171,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-17",66.34,1.01,1.55,49900,{"date":1769,"open":1770,"high":1771,"low":1602,"close":1542,"change":595,"percent_change":334,"volume":983,"transactions":9,"vwap":1542},"2025-10-16",65.67,65.88,{"date":1773,"open":1774,"high":1444,"low":1774,"close":1537,"change":426,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1537},"2025-10-15",64.89,0.45,33800,{"date":1778,"open":1779,"high":1512,"low":1643,"close":1780,"change":998,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-14",64.13,64.87,1.25,290600,{"date":1784,"open":1785,"high":1644,"low":1703,"close":1786,"change":694,"percent_change":548,"volume":1787,"transactions":9,"vwap":1786},"2025-10-13",64,64.07,65900,{"date":1789,"open":1682,"high":1790,"low":1657,"close":1791,"change":952,"percent_change":475,"volume":1792,"transactions":9,"vwap":1791},"2025-10-10",64.54,64.3,55500,{"date":1794,"open":1657,"high":1657,"low":1646,"close":1785,"change":386,"percent_change":406,"volume":1795,"transactions":9,"vwap":1785},"2025-10-09",77500,{"date":1797,"open":1681,"high":1681,"low":1798,"close":1722,"change":1088,"percent_change":1089,"volume":1799,"transactions":9,"vwap":1722},"2025-10-08",63.81,273400,{"date":1801,"open":1802,"high":1803,"low":1702,"close":1464,"change":335,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1464},"2025-10-07",63.72,64.089996,0.61,25400,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1721,"change":1696,"percent_change":755,"volume":1810,"transactions":9,"vwap":1721},"2025-10-06",63.82,63.58,39000,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":711,"percent_change":712,"volume":1346,"transactions":9,"vwap":1815},"2025-10-03",63.92,64.22,64.019997,{"date":1817,"open":1818,"high":1471,"low":1646,"close":1819,"change":1089,"percent_change":1670,"volume":1427,"transactions":9,"vwap":1819},"2025-10-02",64.040001,63.98,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1652,"change":879,"percent_change":376,"volume":1824,"transactions":9,"vwap":1652},"2025-10-01",64.24,63.86,71200,{"date":1826,"open":1473,"high":1827,"low":1464,"close":1472,"change":630,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1472},"2025-09-30",64.41,0.58,56600,{"date":1831,"open":1813,"high":1785,"low":1832,"close":1785,"change":1078,"percent_change":776,"volume":1833,"transactions":9,"vwap":1785},"2025-09-29",63.68,40500,{"date":1835,"open":1836,"high":1819,"low":1836,"close":1819,"change":1104,"percent_change":190,"volume":1837,"transactions":9,"vwap":1819},"2025-09-26",63.75,43200,{"date":1839,"open":1515,"high":1515,"low":1683,"close":1840,"change":376,"percent_change":317,"volume":1841,"transactions":9,"vwap":1840},"2025-09-25",63.84,30400,{"date":1843,"open":1682,"high":1844,"low":1682,"close":1845,"change":1261,"percent_change":1658,"volume":742,"transactions":9,"vwap":1845},"2025-09-24",64.47,64.26,{"date":1847,"open":1848,"high":1849,"low":1785,"close":1849,"change":52,"percent_change":566,"volume":1753,"transactions":9,"vwap":1849},"2025-09-23",64.25,64.52,{"date":1851,"open":1663,"high":1663,"low":1473,"close":1852,"change":820,"percent_change":211,"volume":1853,"transactions":9,"vwap":1852},"2025-09-22",64.34,70400,{"date":1855,"open":1856,"high":1857,"low":1455,"close":1574,"change":604,"percent_change":1261,"volume":1060,"transactions":9,"vwap":1574},"2025-09-19",64.9,64.91,{"date":1859,"open":1506,"high":1570,"low":1860,"close":1501,"change":201,"percent_change":202,"volume":1861,"transactions":9,"vwap":1501},"2025-09-18",64.94,52500,{"date":1863,"open":1542,"high":1864,"low":1593,"close":1541,"change":23,"percent_change":116,"volume":1865,"transactions":9,"vwap":1541},"2025-09-17",65.91,75400,{"date":1867,"open":187,"high":1593,"low":1547,"close":1450,"change":1161,"percent_change":344,"volume":1868,"transactions":9,"vwap":1450},"2025-09-16",57500,{"date":1870,"open":1597,"high":1597,"low":197,"close":188,"change":1658,"percent_change":1871,"volume":1872,"transactions":9,"vwap":188},"2025-09-15",-0.61,46800,{"date":1874,"open":1437,"high":1737,"low":1875,"close":1597,"change":252,"percent_change":308,"volume":1195,"transactions":9,"vwap":1597},"2025-09-12",65.47,{"date":1877,"open":1875,"high":1157,"low":19,"close":1443,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1443},"2025-09-11",0.59,0.9,59300,{"date":1882,"open":1597,"high":1737,"low":187,"close":1733,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1733},"2025-09-10",-0.64,-0.97,33600,{"date":1887,"open":1171,"high":1888,"low":1603,"close":1889,"change":1078,"percent_change":776,"volume":1043,"transactions":9,"vwap":1889},"2025-09-09",66.010002,65.99,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1612,"change":1339,"percent_change":604,"volume":1894,"transactions":9,"vwap":1612},"2025-09-08",66.080002,65.72,39700,{"date":1896,"open":1612,"high":1897,"low":1556,"close":1892,"change":23,"percent_change":116,"volume":1898,"transactions":9,"vwap":1892},"2025-09-05",66.28,67800,{"date":1900,"open":1901,"high":1443,"low":1737,"close":1435,"change":334,"percent_change":567,"volume":1571,"transactions":9,"vwap":1435},"2025-09-04",65.84,{"date":1903,"open":1542,"high":1597,"low":1904,"close":1905,"change":280,"percent_change":22,"volume":1906,"transactions":9,"vwap":1905},"2025-09-03",65.12,65.59,54000,{"date":1908,"open":1909,"high":1738,"low":1534,"close":1910,"change":878,"percent_change":879,"volume":1911,"transactions":9,"vwap":1910},"2025-09-02",65.55,65.49,69100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1770,"change":498,"percent_change":997,"volume":1420,"transactions":9,"vwap":1770},"2025-08-29",65.39,65.7,65.36,{"date":1918,"open":1910,"high":1910,"low":187,"close":1919,"change":87,"percent_change":364,"volume":1920,"transactions":9,"vwap":1919},"2025-08-28",65.31,51100,{"date":1922,"open":1570,"high":1909,"low":1570,"close":1909,"change":712,"percent_change":131,"volume":1923,"transactions":9,"vwap":1909},"2025-08-27",47800,{"date":1925,"open":1738,"high":1738,"low":1733,"close":1910,"change":1231,"percent_change":1496,"volume":1926,"transactions":9,"vwap":1910},"2025-08-26",87400,{"date":1928,"open":901,"high":1929,"low":1743,"close":1743,"change":223,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1743},"2025-08-25",66.49,-1.5,37400,{"date":1933,"open":259,"high":1087,"low":1170,"close":1934,"change":1295,"percent_change":1295,"volume":1935,"transactions":9,"vwap":1934},"2025-08-22",66.69,55700,{"date":1937,"open":1406,"high":1406,"low":1135,"close":1112,"change":1582,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1112},"2025-08-21",-1.16,28100,{"date":1941,"open":1075,"high":1942,"low":1075,"close":888,"change":793,"percent_change":150,"volume":1943,"transactions":9,"vwap":888},"2025-08-20",67.63,54700,{"date":1945,"open":1946,"high":1112,"low":1946,"close":1112,"change":1137,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1112},"2025-08-19",66.21,0.94,39900,{"date":1950,"open":1951,"high":1160,"low":1951,"close":1952,"change":1295,"percent_change":1078,"volume":1953,"transactions":9,"vwap":1952},"2025-08-18",65.86,66.059998,34000,{"date":1955,"open":1888,"high":1166,"low":1558,"close":1742,"change":397,"percent_change":426,"volume":1956,"transactions":9,"vwap":1742},"2025-08-15",30600,{"date":1958,"open":1612,"high":1952,"low":1901,"close":1951,"change":820,"percent_change":456,"volume":1959,"transactions":9,"vwap":1951},"2025-08-14",32900,{"date":1961,"open":1760,"high":1751,"low":1157,"close":241,"change":344,"percent_change":345,"volume":1962,"transactions":9,"vwap":241},"2025-08-13",30500,{"date":1964,"open":1160,"high":1751,"low":1157,"close":1965,"change":407,"percent_change":52,"volume":1966,"transactions":9,"vwap":1965},"2025-08-12",66.32,25700,{"date":1968,"open":1153,"high":1760,"low":1592,"close":1438,"change":280,"percent_change":22,"volume":1969,"transactions":9,"vwap":1438},"2025-08-11",36700,{"date":1971,"open":1972,"high":241,"low":1972,"close":1165,"change":586,"percent_change":1122,"volume":1841,"transactions":9,"vwap":1165},"2025-08-08",66.019997,{"date":1974,"open":1437,"high":1157,"low":1909,"close":1443,"change":1393,"percent_change":793,"volume":1975,"transactions":9,"vwap":1443},"2025-08-07",162700,{"date":1977,"open":1493,"high":1909,"low":1493,"close":210,"change":465,"percent_change":1978,"volume":1979,"transactions":9,"vwap":210},"2025-08-06",1.27,172700,{"date":1981,"open":1982,"high":1983,"low":1515,"close":1984,"change":386,"percent_change":406,"volume":1985,"transactions":9,"vwap":1984},"2025-08-05",64.5,64.76,64.61,34600,{"date":1987,"open":1651,"high":1493,"low":1852,"close":1521,"change":1122,"percent_change":630,"volume":1988,"transactions":9,"vwap":1521},"2025-08-04",60300,{"date":1990,"open":1681,"high":1991,"low":1681,"close":1992,"change":101,"percent_change":162,"volume":1993,"transactions":9,"vwap":1992},"2025-08-01",64.48,64.32,59600,{"date":1995,"open":1818,"high":1791,"low":1480,"close":1996,"change":941,"percent_change":354,"volume":1997,"transactions":9,"vwap":1996},"2025-07-31",63.76,43900,{"date":1999,"open":1517,"high":1860,"low":2000,"close":1992,"change":820,"percent_change":211,"volume":2001,"transactions":9,"vwap":1992},"2025-07-30",64.21,63900,{"date":2003,"open":2004,"high":1505,"low":1474,"close":1983,"change":498,"percent_change":101,"volume":2005,"transactions":9,"vwap":1983},"2025-07-29",64.51,34200,{"date":2007,"open":1579,"high":1579,"low":1651,"close":1651,"change":982,"percent_change":2008,"volume":1761,"transactions":9,"vwap":1651},"2025-07-28",-1.54,{"date":2010,"open":1904,"high":2011,"low":1536,"close":1557,"change":298,"percent_change":298,"volume":2012,"transactions":9,"vwap":1557},"2025-07-25",65.42,29000,{"date":2014,"open":2011,"high":2015,"low":1557,"close":1557,"change":252,"percent_change":308,"volume":2016,"transactions":9,"vwap":1557},"2025-07-24",65.76,35200,{"date":2018,"open":1541,"high":1737,"low":210,"close":1893,"change":334,"percent_change":567,"volume":2019,"transactions":9,"vwap":1893},"2025-07-23",79400,{"date":2021,"open":1569,"high":2022,"low":1569,"close":2023,"change":475,"percent_change":111,"volume":2024,"transactions":9,"vwap":2023},"2025-07-22",65.5,65.46,29100,{"date":2026,"open":1575,"high":2027,"low":1575,"close":1508,"change":131,"percent_change":1104,"volume":2028,"transactions":9,"vwap":1508},"2025-07-21",65.24,40300,{"date":2030,"open":1537,"high":1450,"low":1780,"close":1856,"change":828,"percent_change":1231,"volume":2031,"transactions":9,"vwap":1856},"2025-07-18",26700,{"date":2033,"open":1485,"high":2034,"low":2035,"close":2034,"change":426,"percent_change":1775,"volume":2036,"transactions":9,"vwap":2034},"2025-07-17",65.029999,64.64,84800,{"date":2038,"open":1515,"high":2039,"low":1822,"close":2039,"change":1142,"percent_change":1393,"volume":2040,"transactions":9,"vwap":2039},"2025-07-16",64.74,61700,{"date":2042,"open":1860,"high":1860,"low":1827,"close":1827,"change":1149,"percent_change":2043,"volume":1497,"transactions":9,"vwap":1827},"2025-07-15",-1.11,{"date":2045,"open":1580,"high":1674,"low":1486,"close":1674,"change":190,"percent_change":191,"volume":2046,"transactions":9,"vwap":1674},"2025-07-14",38800,{"date":2048,"open":21,"high":21,"low":2049,"close":1857,"change":376,"percent_change":1883,"volume":2050,"transactions":9,"vwap":1857},"2025-07-11",64.79,41500,{"date":2052,"open":1536,"high":1910,"low":1530,"close":1542,"change":52,"percent_change":566,"volume":1072,"transactions":9,"vwap":1542},"2025-07-10",{"date":2054,"open":1586,"high":1586,"low":200,"close":21,"change":1261,"percent_change":1658,"volume":2055,"transactions":9,"vwap":21},"2025-07-09",46700,{"date":2057,"open":1586,"high":1586,"low":1587,"close":1557,"change":820,"percent_change":1010,"volume":2058,"transactions":9,"vwap":1557},"2025-07-08",52400,{"date":2060,"open":1612,"high":1612,"low":1591,"close":1435,"change":1426,"percent_change":87,"volume":2061,"transactions":9,"vwap":1435},"2025-07-07",44400,{"date":2063,"open":1612,"high":1892,"low":2064,"close":1888,"change":776,"percent_change":386,"volume":2065,"transactions":9,"vwap":1888},"2025-07-03",65.8,34700,{"date":2067,"open":2064,"high":1742,"low":2068,"close":1607,"change":712,"percent_change":131,"volume":1296,"transactions":9,"vwap":1607},"2025-07-02",65.56,{"date":2070,"open":1916,"high":1160,"low":1916,"close":2071,"change":2072,"percent_change":528,"volume":2073,"transactions":9,"vwap":2071},"2025-07-01",65.92,0.54,179300,{"date":2075,"open":1568,"high":1541,"low":1568,"close":2076,"change":335,"percent_change":1053,"volume":2077,"transactions":9,"vwap":2076},"2025-06-30",65.38,81300,{"date":2079,"open":2080,"high":1562,"low":2080,"close":1508,"change":243,"percent_change":1004,"volume":2081,"transactions":9,"vwap":1508},"2025-06-27",64.71,52700,{"date":2083,"open":1507,"high":1568,"low":1449,"close":1669,"change":298,"percent_change":298,"volume":2084,"transactions":9,"vwap":1669},"2025-06-26",220200,{"date":2086,"open":1450,"high":2027,"low":1984,"close":1669,"change":2087,"percent_change":2088,"volume":2040,"transactions":9,"vwap":1669},"2025-06-25",-0.9,-1.37,{"date":2090,"open":1611,"high":1563,"low":1542,"close":2091,"change":519,"percent_change":890,"volume":2092,"transactions":9,"vwap":2091},"2025-06-24",65.57,210400,{"date":2094,"open":1485,"high":1743,"low":1485,"close":1747,"change":106,"percent_change":977,"volume":2095,"transactions":9,"vwap":1747},"2025-06-23",73900,{"date":2097,"open":1616,"high":1536,"low":1505,"close":200,"change":776,"percent_change":386,"volume":2098,"transactions":9,"vwap":200},"2025-06-20",55300,{"date":2100,"open":1512,"high":1562,"low":1569,"close":1856,"change":712,"percent_change":131,"volume":2101,"transactions":9,"vwap":1856},"2025-06-18",68500,{"date":2103,"open":1557,"high":1557,"low":1507,"close":1507,"change":1188,"percent_change":929,"volume":2104,"transactions":9,"vwap":1507},"2025-06-17",49600,{"date":2106,"open":1611,"high":1607,"low":2107,"close":2107,"change":1582,"percent_change":179,"volume":2108,"transactions":9,"vwap":2107},"2025-06-16",65.37,34900,{"date":2110,"open":1424,"high":896,"low":1752,"close":1160,"change":1467,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1160},"2025-06-13",-1.12,59700,{"date":2114,"open":900,"high":1113,"low":229,"close":1406,"change":1193,"percent_change":111,"volume":2115,"transactions":9,"vwap":1406},"2025-06-12",50200,{"date":2117,"open":1154,"high":1154,"low":2118,"close":901,"change":1231,"percent_change":1496,"volume":2119,"transactions":9,"vwap":901},"2025-06-11",66.33,57700,{"date":2121,"open":1424,"high":1134,"low":2122,"close":242,"change":595,"percent_change":334,"volume":2123,"transactions":9,"vwap":242},"2025-06-10",66.39,51400,{"date":2125,"open":2126,"high":2127,"low":219,"close":1152,"change":519,"percent_change":890,"volume":1894,"transactions":9,"vwap":1152},"2025-06-09",66.6,66.63,{"date":2129,"open":287,"high":1083,"low":1751,"close":900,"change":407,"percent_change":52,"volume":1894,"transactions":9,"vwap":900},"2025-06-06",{"date":2131,"open":809,"high":809,"low":239,"close":901,"change":1206,"percent_change":1114,"volume":2132,"transactions":9,"vwap":901},"2025-06-05",44000,{"date":2134,"open":709,"high":876,"low":1400,"close":824,"change":298,"percent_change":298,"volume":1576,"transactions":9,"vwap":824},"2025-06-04",{"date":2136,"open":906,"high":2137,"low":1058,"close":824,"change":1496,"percent_change":820,"volume":2138,"transactions":9,"vwap":824},"2025-06-03",67.26,38600,{"date":2140,"open":1094,"high":876,"low":2141,"close":709,"change":23,"percent_change":191,"volume":1248,"transactions":9,"vwap":709},"2025-06-02",66.82,{"date":2143,"open":287,"high":868,"low":287,"close":1127,"change":1143,"percent_change":1622,"volume":2144,"transactions":9,"vwap":1127},"2025-05-30",41600,{"date":2146,"open":287,"high":896,"low":1760,"close":240,"change":1219,"percent_change":672,"volume":1604,"transactions":9,"vwap":240},"2025-05-29",{"date":2148,"open":1083,"high":230,"low":1751,"close":1411,"change":1028,"percent_change":1010,"volume":1034,"transactions":9,"vwap":1411},"2025-05-28",{"date":2150,"open":242,"high":833,"low":242,"close":278,"change":997,"percent_change":528,"volume":2001,"transactions":9,"vwap":278},"2025-05-27",{"date":2152,"open":2153,"high":209,"low":2154,"close":1759,"change":952,"percent_change":1775,"volume":2155,"transactions":9,"vwap":1759},"2025-05-23",65.96,65.82,58100,{"date":2157,"open":2158,"high":239,"low":1598,"close":1153,"change":1496,"percent_change":1028,"volume":855,"transactions":9,"vwap":1153},"2025-05-22",66.25,{"date":2160,"open":2126,"high":1425,"low":2118,"close":1759,"change":141,"percent_change":1581,"volume":2161,"transactions":9,"vwap":1759},"2025-05-21",44300,{"date":2163,"open":819,"high":896,"low":819,"close":279,"change":243,"percent_change":1193,"volume":2161,"transactions":9,"vwap":279},"2025-05-20",{"date":2165,"open":1892,"high":901,"low":2153,"close":2122,"change":1004,"percent_change":1323,"volume":2166,"transactions":9,"vwap":2122},"2025-05-19",38000,{"date":2168,"open":1591,"high":1598,"low":2011,"close":1445,"change":740,"percent_change":157,"volume":2169,"transactions":9,"vwap":1445},"2025-05-16",63800,{"date":2171,"open":2172,"high":2091,"low":1845,"close":2023,"change":1020,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2023},"2025-05-15",64.43,2.09,89500,{"date":2176,"open":1827,"high":2177,"low":1464,"close":1471,"change":722,"percent_change":1010,"volume":1207,"transactions":9,"vwap":1471},"2025-05-14",64.42,{"date":2179,"open":1512,"high":1512,"low":1620,"close":1526,"change":1010,"percent_change":212,"volume":2180,"transactions":9,"vwap":1526},"2025-05-13",53600,{"date":2182,"open":1587,"high":1916,"low":1574,"close":1450,"change":141,"percent_change":685,"volume":742,"transactions":9,"vwap":1450},"2025-05-12",{"date":2184,"open":1592,"high":2185,"low":2022,"close":2068,"change":1089,"percent_change":878,"volume":2186,"transactions":9,"vwap":2068},"2025-05-09",65.83,51600,{"date":2188,"open":2118,"high":2118,"low":1770,"close":2189,"change":1188,"percent_change":86,"volume":2190,"transactions":9,"vwap":2189},"2025-05-08",65.68,212100,{"date":2192,"open":2193,"high":229,"low":1952,"close":1946,"change":1489,"percent_change":1088,"volume":2194,"transactions":9,"vwap":1946},"2025-05-07",66.27,80500,{"date":2196,"open":2197,"high":239,"low":1612,"close":1436,"change":407,"percent_change":52,"volume":2198,"transactions":9,"vwap":1436},"2025-05-06",66.12,350500,{"date":2200,"open":2118,"high":2118,"low":1435,"close":2201,"change":776,"percent_change":386,"volume":2202,"transactions":9,"vwap":2201},"2025-05-05",66.14,135300,{"date":2204,"open":2205,"high":2118,"low":1598,"close":221,"change":101,"percent_change":2206,"volume":2207,"transactions":9,"vwap":221},"2025-05-02",66.23,0.85,88000,{"date":2209,"open":1972,"high":2197,"low":1546,"close":1909,"change":941,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1909},"2025-05-01",-0.85,131900,{"date":2213,"open":1558,"high":2158,"low":1733,"close":221,"change":740,"percent_change":157,"volume":2214,"transactions":9,"vwap":221},"2025-04-30",121900,{"date":2216,"open":2027,"high":1437,"low":1512,"close":1770,"change":1416,"percent_change":1136,"volume":2217,"transactions":9,"vwap":1770},"2025-04-29",82800,{"date":2219,"open":2011,"high":2023,"low":2220,"close":2221,"change":397,"percent_change":426,"volume":2222,"transactions":9,"vwap":2221},"2025-04-28",65.050003,65.4,114000,{"date":2224,"open":1587,"high":1541,"low":1495,"close":2225,"change":1496,"percent_change":253,"volume":1588,"transactions":9,"vwap":2225},"2025-04-25",65.21,{"date":2227,"open":1737,"high":1737,"low":1919,"close":2228,"change":991,"percent_change":612,"volume":2229,"transactions":9,"vwap":2228},"2025-04-24",65.51,120400,{"date":180,"open":1415,"high":1152,"low":2228,"close":1892,"change":307,"percent_change":416,"volume":2231,"transactions":9,"vwap":1892},256600]