[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHI":3,"homepage-market-summary":30,"stock-historical-MCHI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MCHI","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 MSCI China ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3822,0.72259,"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},52.28,51.74,52.365,51.7,51.24,1.04,2.03,1868407.970977,66.83,49.88,2986682.0906073744,14.2,3901,{"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":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},67.37,2812147,1026433804.742451,1.2,"2025-04-23",[183,186,196,207,217,226,235,245,256,266,277,288,298,309,319,330,338,349,359,369,380,389,400,411,420,431,442,451,462,472,483,494,505,515,524,533,541,550,560,570,580,590,601,610,619,629,636,645,654,663,673,680,690,700,707,717,725,734,744,755,763,770,776,783,791,799,807,815,823,831,838,847,852,859,865,871,878,885,890,895,903,910,916,923,931,940,948,957,963,969,977,983,990,997,1004,1012,1019,1027,1033,1042,1051,1059,1068,1073,1080,1088,1094,1101,1109,1116,1121,1127,1134,1141,1150,1158,1166,1175,1182,1190,1196,1202,1209,1217,1224,1229,1235,1240,1247,1253,1262,1268,1274,1279,1286,1290,1295,1302,1308,1313,1320,1327,1332,1337,1342,1348,1355,1362,1367,1372,1380,1385,1392,1400,1407,1415,1422,1430,1435,1442,1448,1455,1464,1472,1480,1487,1495,1501,1510,1518,1525,1534,1541,1548,1555,1563,1570,1576,1584,1592,1601,1609,1615,1623,1631,1638,1643,1649,1656,1662,1668,1674,1678,1685,1691,1695,1700,1705,1712,1720,1727,1733,1738,1743,1750,1757,1764,1770,1775,1781,1786,1791,1797,1801,1805,1808,1812,1818,1823,1829,1835,1842,1849,1856,1864,1871,1876,1883,1888,1894,1899,1903,1909,1917,1925,1931,1938,1943,1950,1956,1961,1968,1973,1980,1984,1988,1993,2001,2008,2014,2022,2028,2034,2041,2048,2055,2063,2068,2075,2082,2088,2093,2099,2103,2110,2116,2122,2128,2134,2138,2142,2146,2150,2156,2160,2163,2170,2176,2184,2188,2194,2199,2203,2210,2216,2220,2225,2232,2239,2243,2249,2253,2259,2264,2267,2272,2279,2283,2287,2293,2297,2301,2308,2316,2321,2325,2332,2336,2341,2347,2351,2354,2359,2365,2371,2376,2381,2384,2387,2390,2393,2396,2400,2407,2413,2417,2421,2425,2430,2435,2440,2444,2447,2451,2455,2459,2464,2470,2478,2482,2487,2493,2498,2501,2505,2508,2511,2514,2517,2521,2526,2529,2535,2541,2545,2552,2556,2562,2569,2575,2580,2586,2592,2598,2603],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},10645,52.0778,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",51.41,51.495,51.05,-0.87,-1.67,1632181.80151,13853,51.2708,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",52.16,52.625,51.89,52.11,-0.08,-0.15,2198418.064692,16569,52.1495,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":131,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",52.49,52.51,52.18,52.19,0.17,2912854.193984,14817,52.305,{"date":218,"open":212,"high":212,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",51.83,52.1,-0.44,-0.84,1011789.255692,8152,51.9904,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":202,"percent_change":203,"volume":232,"transactions":233,"vwap":234},"2026-09-28",52.55,52.75,52.495,52.54,2442227.406797,11295,52.5691,{"date":236,"open":237,"high":229,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",52.61,52.47,52.62,-0.2,-0.38,1570353.277036,9793,52.5847,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",53.06,53.11,52.705,52.82,-0.35,-0.66,2300567.85376,11076,52.8483,{"date":257,"open":258,"high":259,"low":248,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",53.43,53.52,53.17,-1.08,-1.99,1186409.288044,9552,53.2397,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",54.43,54.595,54.075,54.25,0.25,0.46,1458849.14201,13320,54.2694,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",53.83,54.05,53.545,54,0.93,1.75,1069527.8514,8501,53.8084,{"date":289,"open":290,"high":248,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",52.89,52.84,53.07,0.4,0.76,935331.960208,7563,53.008,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",52.66,52.79,52.535,52.67,0.36,0.69,967068.522465,6605,52.6774,{"date":310,"open":311,"high":312,"low":198,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",52.74,52.81,52.31,-0.6,-1.13,1730263.177234,11135,52.5382,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",53.05,53.13,52.85,52.91,-0.41,-0.77,1059853.553906,7445,52.9723,{"date":331,"open":247,"high":332,"low":247,"close":333,"change":304,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",53.555,53.32,0.68,1506134.900728,9706,53.3374,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",53.09,53.285,52.95,52.96,0.16,0.3,1557850.608306,7970,53.0404,{"date":350,"open":351,"high":247,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",53.035,52.775,52.8,-0.54,-1.01,1320423.424571,9167,52.9035,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":315,"volume":366,"transactions":367,"vwap":368},"2026-09-09",53.84,53.89,53.31,53.34,-0.61,2426549.435324,8464,53.6318,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",54.14,54.15,53.805,53.95,-0.96,-1.75,1865682.073771,13314,53.9876,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":126,"volume":386,"transactions":387,"vwap":388},"2026-09-04",54.64,54.935,54.91,0.54,953408.090331,8077,54.8106,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",54.12,54.5499,53.99,54.37,-0.17,-0.31,2781922.556787,12926,54.3713,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",54.48,54.715,54.44,54.54,0.13,0.24,1670402.152983,17031,54.5452,{"date":412,"open":404,"high":413,"low":414,"close":415,"change":396,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",54.835,54.305,54.41,-0.57,1019472.453009,9448,54.5425,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",55.195,55.22,54.69,54.72,-0.51,-0.92,1837492.94167,14083,54.889,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",55.24,55.53,55.03,55.23,0.33,0.6,1893025.673052,12240,55.2037,{"date":443,"open":435,"high":444,"low":445,"close":446,"change":240,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",55.055,54.82,54.9,-0.36,1699612.973649,12140,54.9029,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",55.18,55.3678,55.075,55.1,-0.02,-0.04,1184041.004602,9072,55.206,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":116,"volume":469,"transactions":470,"vwap":471},"2026-08-25",54.83,55.145,54.77,55.12,0.19,1408201.058574,10201,54.9777,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",54.765,55.005,54.7,54.93,-0.73,-1.31,1061660.370069,10806,54.9002,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",56,56.04,55.61,55.66,0.15,0.27,1044668.436944,8756,55.7189,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",55.09,55.52,54.955,55.51,0.12,0.22,2217578.700232,15565,55.2079,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",55.16,55.48,55.39,0.49,0.89,1275320.12733,9981,55.352,{"date":516,"open":467,"high":517,"low":518,"close":446,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",55.34,54.87,-0.16,-0.29,2691250.340015,16007,54.9751,{"date":525,"open":526,"high":423,"low":383,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",55.05,55.06,0.43,0.79,2699050.297994,15835,55.0381,{"date":534,"open":268,"high":535,"low":415,"close":536,"change":71,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",54.725,54.63,0.39,1405740.915195,11611,54.601,{"date":542,"open":543,"high":384,"low":544,"close":545,"change":252,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",54.8,54.355,54.42,-1.2,3482521.064994,21925,54.524,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":354,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",55.35,55.395,54.96,55.08,-0.97,2334923.357233,15945,55.1191,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":479,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",55.88,55.91,55.55,55.62,-2.3,4227788.010114,19141,55.6477,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":304,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",56.535,56.96,56.435,56.93,0.64,2639074.552847,14843,56.7631,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",56.3,56.64,56.57,0.665,1.19,1823646.821471,18849,56.4931,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",55.86,55.97,55.585,55.905,-0.105,-0.19,1971616.16482,16790,55.829,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":202,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",56.51,55.945,56.01,-0.14,2182316.049287,13027,56.1213,{"date":611,"open":497,"high":612,"low":613,"close":614,"change":468,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",56.125,55.43,56.09,0.34,3143175.853471,18457,55.9285,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":52,"volume":626,"transactions":627,"vwap":628},"2026-08-03",55.8,56.03,55.74,55.9,0.1,2035844.898522,15728,55.9185,{"date":630,"open":631,"high":632,"low":433,"close":621,"change":345,"percent_change":385,"volume":633,"transactions":634,"vwap":635},"2026-07-31",55.47,55.82,5767737.94608,32080,55.5657,{"date":637,"open":423,"high":638,"low":639,"close":640,"change":528,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",55.515,54.94,55.5,0.78,3103135.823456,18741,55.3012,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":38,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",54.75,55.665,55.07,1.21,2497124.731982,19934,55.1479,{"date":655,"open":656,"high":657,"low":658,"close":415,"change":489,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",54.09,54.51,53.94,0.28,1476682.292034,10787,54.3584,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":283,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",53.97,54.33,53.82,54.26,1.74,2194792.318886,12147,54.1588,{"date":674,"open":260,"high":675,"low":322,"close":676,"change":457,"percent_change":458,"volume":677,"transactions":678,"vwap":679},"2026-07-24",53.565,53.33,1919445.31114,10470,53.3426,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":325,"volume":687,"transactions":688,"vwap":689},"2026-07-23",53.75,53.81,53.21,53.35,-0.22,1438048.598481,11048,53.3929,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":86,"volume":697,"transactions":698,"vwap":699},"2026-07-22",53.78,53.79,53.525,53.57,-0.43,798956.407698,6463,53.6633,{"date":701,"open":666,"high":702,"low":703,"close":282,"change":202,"percent_change":203,"volume":704,"transactions":705,"vwap":706},"2026-07-21",54.35,53.975,2355936.617802,13155,54.0751,{"date":708,"open":709,"high":710,"low":665,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",54.125,54.6,54.08,1.13,2.13,5727418.006536,20932,54.2151,{"date":718,"open":303,"high":719,"low":239,"close":342,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",52.99,-1.19,-2.2,1683453.901764,16530,52.8466,{"date":726,"open":727,"high":728,"low":729,"close":371,"change":730,"percent_change":457,"volume":731,"transactions":732,"vwap":733},"2026-07-16",54.32,54.47,54.06,-0.01,2424443.709792,18237,54.2227,{"date":735,"open":736,"high":737,"low":738,"close":372,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",53.96,54.57,53.92,0.92,1.73,3023615.861462,18065,54.3291,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",53.41,53.56,53.125,53.23,0.7,1.33,2951355.90049,15515,53.2841,{"date":756,"open":757,"high":343,"low":758,"close":759,"change":314,"percent_change":315,"volume":760,"transactions":761,"vwap":762},"2026-07-13",52.73,52.4,52.53,2173358.687238,17110,52.6114,{"date":764,"open":248,"high":765,"low":766,"close":322,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":322},"2026-07-10",53.38,53.029999,-0.06,-0.11,2112800,{"date":771,"open":772,"high":773,"low":250,"close":774,"change":615,"percent_change":576,"volume":775,"transactions":9,"vwap":774},"2026-07-09",52.9,53.22,53.19,2065000,{"date":777,"open":291,"high":778,"low":779,"close":323,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":323},"2026-07-08",53.049999,52.64,1.07,2.07,3867000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":87,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-07",51.92,52.23,51.59,51.78,-0.46,2518200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":95,"volume":798,"transactions":9,"vwap":796},"2026-07-06",51.79,52.060001,51.69,52.02,1.11,3439300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":546,"volume":806,"transactions":9,"vwap":804},"2026-07-02",51.11,51.4,50.57,50.91,-0.62,9184700,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",50.64,51.87,51.53,0.5,0.98,3600100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":407,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-30",50.87,51.17,50.66,51.029999,0.47,4779600,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",50.63,50.93,50.79,0.31,0.61,1866300,{"date":832,"open":26,"high":833,"low":26,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",50.58,50.48,-0.3,-0.59,4441400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",51.09,51.21,50.56,50.78,-0.65,-1.26,3092000,{"date":848,"open":849,"high":18,"low":850,"close":849,"change":241,"percent_change":478,"volume":851,"transactions":9,"vwap":849},"2026-06-24",51.43,51.34,6039100,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":262,"volume":858,"transactions":9,"vwap":856},"2026-06-23",51.61,52.0099983,51.81,-1.05,2042900,{"date":860,"open":301,"high":861,"low":862,"close":863,"change":131,"percent_change":213,"volume":864,"transactions":9,"vwap":863},"2026-06-22",53.16,52.65,52.86,1864300,{"date":866,"open":290,"high":867,"low":239,"close":868,"change":869,"percent_change":696,"volume":870,"transactions":9,"vwap":868},"2026-06-18",52.92,52.77,-0.23,2765900,{"date":872,"open":873,"high":393,"low":874,"close":875,"change":315,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-17",53.69,52.88,53,-2.09,4341500,{"date":879,"open":880,"high":372,"low":881,"close":882,"change":86,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",54.0099983,53.85,54.13,-1.46,6040300,{"date":886,"open":887,"high":888,"low":445,"close":477,"change":625,"percent_change":52,"volume":889,"transactions":9,"vwap":477},"2026-06-15",55.029999,55.15,1789900,{"date":891,"open":464,"high":518,"low":892,"close":464,"change":510,"percent_change":893,"volume":894,"transactions":9,"vwap":464},"2026-06-12",54.5,0.9,1973200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":528,"volume":902,"transactions":9,"vwap":900},"2026-06-11",53.5,54.4,53.4,54.34,0.23,4608500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":597,"percent_change":251,"volume":909,"transactions":9,"vwap":908},"2026-06-10",54.27,54.61,54.080002,54.11,2562100,{"date":911,"open":425,"high":518,"low":912,"close":913,"change":914,"percent_change":305,"volume":915,"transactions":9,"vwap":913},"2026-06-09",53.76,54.3,0.37,3394800,{"date":917,"open":702,"high":918,"low":919,"close":920,"change":426,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-08",54.52,53.91,53.93,-0.94,2485700,{"date":924,"open":925,"high":926,"low":927,"close":404,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":404},"2026-06-05",55.11,55.19,54.099998,-1.29,-2.31,5929400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",55.98,56.32,55.7,55.73,-0.25,-0.45,2238900,{"date":941,"open":942,"high":943,"low":944,"close":933,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":933},"2026-06-03",56.34,56.45,55.93,-1.21,-2.12,2953400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",57.28,57.62,57.07,57.19,1.79,3.23,3470700,{"date":958,"open":453,"high":959,"low":960,"close":961,"change":345,"percent_change":385,"volume":962,"transactions":9,"vwap":961},"2026-06-01",55.64,55.040001,55.4,3318800,{"date":964,"open":887,"high":965,"low":446,"close":966,"change":967,"percent_change":167,"volume":968,"transactions":9,"vwap":966},"2026-05-29",55.42,55.099998,0.11,3804300,{"date":970,"open":405,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",55.080002,54.46,54.99,-0.47,-0.85,3961100,{"date":978,"open":507,"high":564,"low":966,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",55.46,-0.64,-1.14,3008300,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":101,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",55.85,56.11,56.099998,1.01,3227900,{"date":991,"open":477,"high":959,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",54.86,55.54,-0.42,-0.75,3010000,{"date":998,"open":434,"high":999,"low":1000,"close":1001,"change":252,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",56.07,55.27,55.96,-1.17,1524400,{"date":1005,"open":1006,"high":1007,"low":986,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-20",56.55,56.72,56.62,0.04,0.07,1752900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":501,"percent_change":537,"volume":1018,"transactions":9,"vwap":1017},"2026-05-19",56.41,56.71,56.36,56.58,2399200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1016,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1016},"2026-05-18",56.63,56.67,56.2,-0.28,-0.49,2387900,{"date":1028,"open":1029,"high":1030,"low":1008,"close":583,"change":883,"percent_change":1031,"volume":1032,"transactions":9,"vwap":583},"2026-05-15",57.060001,57.13,-2.51,3881500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-14",58.19,58.36,57.79,58.099998,-1.69,-2.83,3783400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",58.07,59.93,58.049999,59.79,1.58,2.71,5579500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1025,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-12",58.42,58.52,57.87,58.21,-0.83,2126400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-11",58.73,58.91,58.65,58.7,0.38,0.65,2936100,{"date":1069,"open":1064,"high":1070,"low":1035,"close":1071,"change":730,"percent_change":457,"volume":1072,"transactions":9,"vwap":1071},"2026-05-08",58.89,58.32,3610100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":241,"percent_change":844,"volume":1079,"transactions":9,"vwap":1078},"2026-05-07",59,59.049999,58.28,58.33,3926900,{"date":1081,"open":1055,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",58.83,57.78,58.71,1.49,2.6,5770100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":202,"percent_change":606,"volume":1093,"transactions":9,"vwap":1092},"2026-05-05",57.51,57.54,57.22,1190000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":994,"percent_change":478,"volume":1100,"transactions":9,"vwap":1099},"2026-05-04",57.37,57.69,57.18,57.3,1250800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":489,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",57.57,58.0099983,57.55,57.72,0.26,1563200,{"date":1110,"open":1111,"high":1097,"low":1112,"close":1103,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1103},"2026-04-30",56.86,56.79,0.74,1.3,1101200,{"date":1117,"open":1118,"high":1098,"low":1007,"close":1119,"change":1010,"percent_change":500,"volume":1120,"transactions":9,"vwap":1119},"2026-04-29",57.11,56.83,1849300,{"date":1122,"open":1123,"high":1119,"low":603,"close":1124,"change":447,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",56.56,56.76,-0.63,2243000,{"date":1128,"open":1098,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":720,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",57.29,57.02,57.12,-0.69,1871300,{"date":1135,"open":1091,"high":1136,"low":1137,"close":1138,"change":385,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-24",57.86,57.36,57.81,0.94,2775200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",57.64,57.73,56.84,57.27,-1.03,-1.77,2484600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":407,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",58.4,58.51,58.18,58.3,0.14,1703400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":981,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-21",58.97,59.02,58.060001,58.16,-1.92,2052700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-20",59.16,59.41,58.98,59.3,0.01,0.02,1304000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1177,"change":438,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1177},"2026-04-17",59.29,59.72,59.09,1.02,2253900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":38,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-16",58.78,59.029999,58.48,58.69,1.14,2984800,{"date":1191,"open":1192,"high":1044,"low":1193,"close":1194,"change":1172,"percent_change":1173,"volume":1195,"transactions":9,"vwap":1194},"2026-04-15",57.71,57.61,58.029999,1579200,{"date":1197,"open":1105,"high":1198,"low":1199,"close":1200,"change":157,"percent_change":150,"volume":1201,"transactions":9,"vwap":1200},"2026-04-14",58.12,57.53,58.02,3899100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":213,"percent_change":345,"volume":1208,"transactions":9,"vwap":1207},"2026-04-13",56.68,57.38,56.66,57.35,2228900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1098,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1098},"2026-04-10",57.44,57.56,57.099998,-0.03,-0.05,1560900,{"date":1218,"open":1219,"high":1220,"low":1123,"close":1221,"change":1222,"percent_change":519,"volume":1223,"transactions":9,"vwap":1221},"2026-04-09",56.92,57.23,57.21,-0.09,1928700,{"date":1225,"open":1193,"high":1144,"low":1030,"close":1099,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1099},"2026-04-08",1.69,3.04,2685400,{"date":1230,"open":499,"high":1231,"low":1232,"close":487,"change":686,"percent_change":1233,"volume":1234,"transactions":9,"vwap":487},"2026-04-07",55.69,55.02,-0.39,4716400,{"date":1236,"open":434,"high":1237,"low":434,"close":1238,"change":730,"percent_change":457,"volume":1239,"transactions":9,"vwap":1238},"2026-04-06",56.12,55.83,1807600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":519,"percent_change":520,"volume":1246,"transactions":9,"vwap":1245},"2026-04-02",55.28,56.060001,55.2,55.84,2053200,{"date":1248,"open":987,"high":1249,"low":624,"close":485,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":485},"2026-04-01",56.5,-0.18,-0.32,9765100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",55,56.25,54.92,56.18,1.23,2.24,5779400,{"date":1263,"open":423,"high":1264,"low":1265,"close":1266,"change":406,"percent_change":407,"volume":1267,"transactions":9,"vwap":1266},"2026-03-30",55.33,54.78,54.95,2785700,{"date":1269,"open":436,"high":1270,"low":1271,"close":445,"change":686,"percent_change":1272,"volume":1273,"transactions":9,"vwap":445},"2026-03-27",55.26,54.76,-0.4,2993400,{"date":1275,"open":1242,"high":935,"low":1255,"close":960,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":960},"2026-03-26",-1.61,-2.84,4258700,{"date":1280,"open":1281,"high":1282,"low":1016,"close":1283,"change":988,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-25",56.52,56.82,56.65,1.82,3527300,{"date":1287,"open":509,"high":1238,"low":1270,"close":959,"change":1288,"percent_change":131,"volume":1289,"transactions":9,"vwap":959},"2026-03-24",0.05,3765500,{"date":1291,"open":640,"high":1258,"low":1292,"close":1293,"change":1065,"percent_change":305,"volume":1294,"transactions":9,"vwap":1293},"2026-03-23",55.31,55.59,5937800,{"date":1296,"open":485,"high":1297,"low":966,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",56.040001,55.21,-1.6,-2.82,3866300,{"date":1303,"open":1023,"high":1304,"low":1305,"close":1306,"change":994,"percent_change":478,"volume":1307,"transactions":9,"vwap":1306},"2026-03-19",57.09,55.99,56.81,8388500,{"date":1309,"open":1310,"high":1038,"low":1221,"close":1220,"change":945,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1220},"2026-03-18",57.95,-2.07,2640200,{"date":1314,"open":1084,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":221,"volume":1319,"transactions":9,"vwap":1317},"2026-03-17",58.79,58.37,58.44,-0.26,4365900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1064,"change":739,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1064},"2026-03-16",58.59,58.85,58.54,1.59,5554900,{"date":1328,"open":1329,"high":1317,"low":1330,"close":1083,"change":625,"percent_change":213,"volume":1331,"transactions":9,"vwap":1083},"2026-03-13",58.14,57.67,4262500,{"date":1333,"open":1310,"high":1198,"low":1334,"close":1335,"change":1125,"percent_change":261,"volume":1336,"transactions":9,"vwap":1335},"2026-03-12",57.52,57.68,3950900,{"date":1338,"open":1339,"high":1186,"low":1104,"close":1340,"change":1233,"percent_change":252,"volume":1341,"transactions":9,"vwap":1340},"2026-03-11",58.35,58.31,5535200,{"date":1343,"open":1344,"high":1345,"low":1163,"close":1064,"change":1346,"percent_change":954,"volume":1347,"transactions":9,"vwap":1064},"2026-03-10",58.29,59.4,1.03,5579400,{"date":1349,"open":1350,"high":1083,"low":1351,"close":1330,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1330},"2026-03-09",56.74,56.48,0.95,1.67,6791500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1007,"change":385,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1007},"2026-03-06",56.4,56.95,56.21,0.96,5015200,{"date":1363,"open":1258,"high":584,"low":1238,"close":1258,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1258},"2026-03-05",-0.95,-1.66,10528100,{"date":1368,"open":1369,"high":1370,"low":1206,"close":1030,"change":901,"percent_change":293,"volume":1371,"transactions":9,"vwap":1030},"2026-03-04",57,57.24,4000300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1276,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-03",56.49,57.15,55.77,56.9,-2.75,12731300,{"date":1381,"open":1055,"high":1061,"low":1136,"close":1153,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1153},"2026-03-02",-0.55,-0.93,5836600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":395,"percent_change":520,"volume":1391,"transactions":9,"vwap":1390},"2026-02-27",59.13,59.32,58.95,59.060001,3239500,{"date":1393,"open":1388,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-26",59.45,58.81,59.23,-1.44,-2.37,3088200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":407,"percent_change":293,"volume":1406,"transactions":9,"vwap":1405},"2026-02-25",60.65,60.73,60.2,60.67,2896700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":354,"volume":1414,"transactions":9,"vwap":1412},"2026-02-24",60.11,60.6,60.080002,60.43,-0.33,5163100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":937,"percent_change":325,"volume":1421,"transactions":9,"vwap":1420},"2026-02-23",61.31,61.42,60.7,60.76,1753700,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-20",59.68,61.040001,61.0099983,0.29,0.48,3762600,{"date":1431,"open":1432,"high":1433,"low":1412,"close":1432,"change":869,"percent_change":241,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",60.72,60.81,1852100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":615,"percent_change":101,"volume":1441,"transactions":9,"vwap":1440},"2026-02-18",60.94,61.24,60.85,60.95,3467900,{"date":1443,"open":1444,"high":1445,"low":1409,"close":1446,"change":1107,"percent_change":528,"volume":1447,"transactions":9,"vwap":1446},"2026-02-17",60.52,60.8,60.61,2146400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":869,"percent_change":241,"volume":1454,"transactions":9,"vwap":1453},"2026-02-13",60.040001,60.53,59.87,60.35,4307500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",61.44,61.51,60.27,60.58,-1.35,-2.18,4028600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":767,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-11",61.76,62.02,61.33,61.93,-0.1,1984000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1173,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-10",61.87,62.24,61.63,61.99,0.03,1777300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":345,"percent_change":510,"volume":1486,"transactions":9,"vwap":1485},"2026-02-09",61.64,62.099998,61.46,61.97,3245700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1490},"2026-02-06",60.9,61.67,60.88,1.57,2.61,2760800,{"date":1496,"open":1497,"high":1440,"low":1450,"close":1498,"change":1499,"percent_change":251,"volume":1500,"transactions":9,"vwap":1498},"2026-02-05",60.71,60.099998,-0.21,4829000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",60.96,60.97,59.94,60.31,-0.76,-1.24,6893000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":354,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-03",61.14,61.38,60.51,61.07,-0.88,4704200,{"date":1519,"open":1482,"high":1520,"low":1484,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-02",61.91,61.61,-0.79,-1.27,3441400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-30",63.099998,63.3,61.96,62.4,-1.83,-2.85,4691600,{"date":1535,"open":1536,"high":1537,"low":127,"close":1538,"change":1539,"percent_change":812,"volume":1540,"transactions":9,"vwap":1538},"2026-01-29",64.62,64.91,64.23,0.32,4582400,{"date":1542,"open":1543,"high":1538,"low":1544,"close":1545,"change":1546,"percent_change":813,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",64.19,63.63,63.91,0.62,3109500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":121,"percent_change":988,"volume":1554,"transactions":9,"vwap":1553},"2026-01-27",63.28,63.39,63.049999,63.29,2110000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":202,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",62.5,62.86,62.38,62.66,-0.13,2987700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":458,"percent_change":767,"volume":1569,"transactions":9,"vwap":1568},"2026-01-23",62.56,62.78,62.31,62.74,2493800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1566,"change":1427,"percent_change":273,"volume":1575,"transactions":9,"vwap":1566},"2026-01-22",62.82,63.15,62.72,2527200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1578,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1578},"2026-01-21",62.49,62.75,62.07,0.84,1.36,4120500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":191,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-20",61.85,62.28,61.58,61.65,-1.39,2877700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-16",62.91,62.94,62.18,62.52,-1.07,-1.68,2265700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1009,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-15",63.32,63.88,62.98,63.59,0.06,3054700,{"date":1610,"open":1551,"high":1611,"low":1612,"close":1613,"change":1478,"percent_change":1288,"volume":1614,"transactions":9,"vwap":1613},"2026-01-14",63.6,63.22,63.55,5400800,{"date":1616,"open":1617,"high":1604,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-13",63.74,63.24,63.52,-0.74,-1.15,2550700,{"date":1624,"open":1625,"high":1626,"low":1605,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-12",63.02,64.32,64.26,2.04,3.28,3459300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":767,"percent_change":1470,"volume":1637,"transactions":9,"vwap":1636},"2026-01-09",62.2,62.3,61.81,62.22,1760500,{"date":1639,"open":1640,"high":1567,"low":1641,"close":1587,"change":293,"percent_change":1066,"volume":1642,"transactions":9,"vwap":1587},"2026-01-08",61.52,61.49,2388100,{"date":1644,"open":1645,"high":1475,"low":1646,"close":1646,"change":1057,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-07",62.21,61.88,-1.32,2576300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1009,"percent_change":1607,"volume":1655,"transactions":9,"vwap":1654},"2026-01-06",62.95,63.18,62.7,62.71,2999900,{"date":1657,"open":1529,"high":1658,"low":1659,"close":1660,"change":528,"percent_change":305,"volume":1661,"transactions":9,"vwap":1660},"2026-01-05",62.69,61.75,62.67,3309800,{"date":1663,"open":1664,"high":1634,"low":1659,"close":1475,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1475},"2026-01-02",61.83,2.17,3.61,3187000,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":426,"percent_change":222,"volume":1673,"transactions":9,"vwap":1672},"2025-12-31",60.3,59.95,60.07,1186100,{"date":1675,"open":1402,"high":1676,"low":1444,"close":1460,"change":71,"percent_change":116,"volume":1677,"transactions":9,"vwap":1460},"2025-12-30",60.77,1684800,{"date":1679,"open":1498,"high":1680,"low":1672,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-29",60.38,60.37,-0.9,-1.47,3676000,{"date":1686,"open":1491,"high":1687,"low":1433,"close":1688,"change":38,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-26",61.28,61.27,1.09,981500,{"date":1692,"open":1446,"high":1693,"low":1460,"close":1446,"change":767,"percent_change":1470,"volume":1694,"transactions":9,"vwap":1446},"2025-12-24",60.74,1159700,{"date":1696,"open":1697,"high":1405,"low":1698,"close":1405,"change":686,"percent_change":447,"volume":1699,"transactions":9,"vwap":1405},"2025-12-23",60.46,60.21,1219400,{"date":1701,"open":1432,"high":1426,"low":1702,"close":1703,"change":1107,"percent_change":528,"volume":1704,"transactions":9,"vwap":1703},"2025-12-22",60.62,60.89,2600100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":576,"percent_change":780,"volume":1711,"transactions":9,"vwap":1710},"2025-12-19",60.57,60.87,60.49,60.63,1780000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":45,"volume":1719,"transactions":9,"vwap":1717},"2025-12-18",60.15,60.36,59.97,59.99,0.52,2913400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":869,"percent_change":1233,"volume":1726,"transactions":9,"vwap":1725},"2025-12-17",60.23,60.34,59.44,59.47,2643000,{"date":1728,"open":1729,"high":1730,"low":1177,"close":1731,"change":1002,"percent_change":1164,"volume":1732,"transactions":9,"vwap":1731},"2025-12-16",59.52,59.75,59.7,3367200,{"date":1734,"open":1417,"high":1484,"low":1735,"close":1708,"change":844,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1708},"2025-12-15",60.82,-1.06,2348500,{"date":1739,"open":1740,"high":1741,"low":1688,"close":1640,"change":395,"percent_change":1024,"volume":1742,"transactions":9,"vwap":1640},"2025-12-12",62.080002,62.26,2339700,{"date":1744,"open":1745,"high":1659,"low":1746,"close":1747,"change":1748,"percent_change":597,"volume":1749,"transactions":9,"vwap":1747},"2025-12-11",61.41,61.17,61.69,-0.12,2737100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1635,"change":273,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1635},"2025-12-10",61.57,62.040001,61.45,0.75,1782300,{"date":1758,"open":1759,"high":1760,"low":1515,"close":1761,"change":191,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-09",61.22,61.43,61.35,-1.4,2834900,{"date":1765,"open":1587,"high":1766,"low":1767,"close":1636,"change":221,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1636},"2025-12-08",62.29,61.95,-0.7,2696200,{"date":1771,"open":1660,"high":1772,"low":1578,"close":1560,"change":334,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1560},"2025-12-05",62.79,1.1,3323400,{"date":1776,"open":1777,"high":1778,"low":1466,"close":1779,"change":625,"percent_change":344,"volume":1780,"transactions":9,"vwap":1779},"2025-12-04",62,62.029999,61.98,3253600,{"date":1782,"open":1783,"high":1520,"low":1484,"close":1646,"change":447,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1646},"2025-12-03",61.55,-0.58,3221700,{"date":1787,"open":1788,"high":1788,"low":1520,"close":1475,"change":994,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1475},"2025-12-02",62.35,-0.67,2073100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1560,"change":273,"percent_change":1113,"volume":1796,"transactions":9,"vwap":1560},"2025-12-01",62.39,62.92,62.36,2286700,{"date":1798,"open":1753,"high":1567,"low":1799,"close":1633,"change":1427,"percent_change":821,"volume":1800,"transactions":9,"vwap":1633},"2025-11-28",61.94,945100,{"date":1802,"open":1803,"high":1795,"low":1761,"close":1520,"change":520,"percent_change":974,"volume":1804,"transactions":9,"vwap":1520},"2025-11-26",62.049999,2477600,{"date":1806,"open":1578,"high":1565,"low":1529,"close":1633,"change":407,"percent_change":537,"volume":1807,"transactions":9,"vwap":1633},"2025-11-25",1403700,{"date":1809,"open":1752,"high":1778,"low":1783,"close":1529,"change":22,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1529},"2025-11-24",1.71,2497200,{"date":1813,"open":1814,"high":1815,"low":1672,"close":1816,"change":1009,"percent_change":1010,"volume":1817,"transactions":9,"vwap":1816},"2025-11-21",60.28,61.23,60.92,2692500,{"date":1819,"open":1820,"high":1795,"low":1821,"close":1491,"change":1147,"percent_change":1365,"volume":1822,"transactions":9,"vwap":1491},"2025-11-20",62.15,60.84,1970900,{"date":1824,"open":1825,"high":1741,"low":1826,"close":1520,"change":426,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1520},"2025-11-19",62.09,61.74,-0.82,2087100,{"date":1830,"open":1831,"high":1832,"low":1467,"close":1833,"change":447,"percent_change":416,"volume":1834,"transactions":9,"vwap":1833},"2025-11-18",62.11,62.62,62.42,4478700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1566,"change":1840,"percent_change":315,"volume":1841,"transactions":9,"vwap":1566},"2025-11-17",63.040001,63.84,62.59,-0.72,1810000,{"date":1843,"open":1844,"high":1538,"low":1845,"close":1846,"change":375,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-14",63.58,63.09,63.5,-1.49,3836700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1748,"percent_change":597,"volume":1855,"transactions":9,"vwap":1854},"2025-11-13",65.34,65.37,64.019997,64.46,3934200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1288,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-12",64.77,64.81,64.28,64.58,0.08,2076300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":395,"percent_change":1318,"volume":1870,"transactions":9,"vwap":1869},"2025-11-11",64.73,64.9,64.5,64.53,1396700,{"date":1872,"open":1868,"high":1858,"low":1873,"close":1874,"change":1689,"percent_change":1810,"volume":1875,"transactions":9,"vwap":1874},"2025-11-10",64.25,64.7,1666300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":447,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-07",63.17,63.61,62.83,-0.56,2008400,{"date":1884,"open":1873,"high":1869,"low":1885,"close":1886,"change":829,"percent_change":1360,"volume":1887,"transactions":9,"vwap":1886},"2025-11-06",63.76,63.97,3534900,{"date":1889,"open":1890,"high":1619,"low":1891,"close":1892,"change":121,"percent_change":174,"volume":1893,"transactions":9,"vwap":1892},"2025-11-05",63,62.9,63.36,1609400,{"date":1895,"open":1560,"high":1896,"low":1839,"close":1897,"change":1827,"percent_change":928,"volume":1898,"transactions":9,"vwap":1897},"2025-11-04",63.19,62.73,1944900,{"date":1900,"open":1611,"high":1544,"low":1901,"close":1613,"change":457,"percent_change":1214,"volume":1902,"transactions":9,"vwap":1613},"2025-11-03",63.21,1593900,{"date":1904,"open":1905,"high":1617,"low":1845,"close":1906,"change":1907,"percent_change":845,"volume":1908,"transactions":9,"vwap":1906},"2025-10-31",63.43,63.57,-0.81,2778100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1039,"volume":1916,"transactions":9,"vwap":1914},"2025-10-30",64.37,64.71,64.22,64.38,-1.11,2722900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":914,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-29",65.6,65.84,65.099998,65.49,0.57,3591600,{"date":1926,"open":1867,"high":1927,"low":1928,"close":1929,"change":974,"percent_change":1840,"volume":1930,"transactions":9,"vwap":1929},"2025-10-28",65.21,64.75,65.12,2830200,{"date":1932,"open":1933,"high":1934,"low":1922,"close":1935,"change":1936,"percent_change":1353,"volume":1937,"transactions":9,"vwap":1935},"2025-10-27",65.71,65.72,65.59,1.08,1747400,{"date":1939,"open":1874,"high":1866,"low":1940,"close":1941,"change":293,"percent_change":1546,"volume":1942,"transactions":9,"vwap":1941},"2025-10-24",64.48,64.51,1324200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1936,"percent_change":1810,"volume":1949,"transactions":9,"vwap":1948},"2025-10-23",63.72,64.4,63.64,64.11,1829200,{"date":1951,"open":1618,"high":1952,"low":1953,"close":1954,"change":325,"percent_change":844,"volume":1955,"transactions":9,"vwap":1954},"2025-10-22",63.56,62.54,63.029999,2384300,{"date":1957,"open":1885,"high":1885,"low":1958,"close":127,"change":1959,"percent_change":1736,"volume":1960,"transactions":9,"vwap":127},"2025-10-21",63.37,-0.68,2064600,{"date":1962,"open":1550,"high":1873,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-20",63.16,64.12,0.81,1.28,2049000,{"date":1969,"open":1530,"high":1970,"low":1795,"close":1971,"change":1222,"percent_change":606,"volume":1972,"transactions":9,"vwap":1971},"2025-10-17",63.45,63.31,2798600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":489,"percent_change":407,"volume":1979,"transactions":9,"vwap":1978},"2025-10-16",63.54,63.81,63.23,63.4,2644800,{"date":1981,"open":1551,"high":1544,"low":1891,"close":1982,"change":157,"percent_change":780,"volume":1983,"transactions":9,"vwap":1982},"2025-10-15",63.25,2824200,{"date":1985,"open":1483,"high":1878,"low":1467,"close":1986,"change":1840,"percent_change":981,"volume":1987,"transactions":9,"vwap":1986},"2025-10-14",62.58,9046100,{"date":1989,"open":1844,"high":1945,"low":1963,"close":1528,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1528},"2025-10-13",1.91,3.11,3781600,{"date":1994,"open":1861,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-10",65,61,61.39,-3.73,-5.73,16704800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1929,"change":355,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1929},"2025-10-09",66.13,66.16,64.93,-1.53,1800900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2003,"change":1539,"percent_change":510,"volume":2013,"transactions":9,"vwap":2003},"2025-10-08",65.98,66.18,65.66,1898700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1057,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-07",66.7,66.77,65.69,65.81,-1.25,3126000,{"date":2023,"open":2024,"high":25,"low":2025,"close":2026,"change":131,"percent_change":1156,"volume":2027,"transactions":9,"vwap":2026},"2025-10-06",66.37,66.27,66.64,2179900,{"date":2029,"open":2030,"high":2031,"low":2024,"close":2032,"change":221,"percent_change":252,"volume":2033,"transactions":9,"vwap":2032},"2025-10-03",66.87,66.89,66.55,1543000,{"date":2035,"open":2036,"high":177,"low":2037,"close":2038,"change":1113,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-02",67.19,66.79,66.99,1.12,3956200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":293,"percent_change":829,"volume":2047,"transactions":9,"vwap":2046},"2025-10-01",65.9,66.33,65.89,66.25,2313000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1539,"percent_change":510,"volume":2054,"transactions":9,"vwap":2053},"2025-09-30",66.14,66.29,65.68,65.85,2685200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":650,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-29",65.56,65.76,65.36,65.53,1.88,1442600,{"date":2064,"open":2065,"high":1946,"low":2066,"close":1626,"change":221,"percent_change":1959,"volume":2067,"transactions":9,"vwap":1626},"2025-09-26",64.099998,63.87,3090800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":52,"percent_change":659,"volume":2074,"transactions":9,"vwap":2073},"2025-09-25",64.72,64.92,64.43,64.76,2747600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1861,"change":739,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1861},"2025-09-24",64.67,65.010002,64.54,1.45,3733400,{"date":2083,"open":1886,"high":2084,"low":2085,"close":2086,"change":326,"percent_change":546,"volume":2087,"transactions":9,"vwap":2086},"2025-09-23",64.17,63.65,63.66,3823100,{"date":2089,"open":2090,"high":2077,"low":2091,"close":2072,"change":730,"percent_change":457,"volume":2092,"transactions":9,"vwap":2072},"2025-09-22",64.42,64.29,3235500,{"date":2094,"open":1867,"high":2095,"low":2096,"close":2096,"change":396,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-19",65.019997,64.44,-0.48,4182600,{"date":2100,"open":1912,"high":1537,"low":2101,"close":1928,"change":857,"percent_change":1299,"volume":2102,"transactions":9,"vwap":1928},"2025-09-18",64.45,2748900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1139,"percent_change":2080,"volume":2109,"transactions":9,"vwap":2108},"2025-09-17",65.73,65.95,65.38,65.8,2566800,{"date":2111,"open":2112,"high":2005,"low":2113,"close":2114,"change":528,"percent_change":157,"volume":2115,"transactions":9,"vwap":2114},"2025-09-16",64.24,64.14,64.86,1967200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2072,"change":1428,"percent_change":1755,"volume":2121,"transactions":9,"vwap":2072},"2025-09-15",64.57,64.6,64.3,1672800,{"date":2123,"open":2124,"high":2113,"low":2125,"close":2126,"change":1318,"percent_change":1272,"volume":2127,"transactions":9,"vwap":2126},"2025-09-12",64.089996,63.78,63.95,1622700,{"date":2129,"open":2130,"high":2112,"low":1982,"close":2131,"change":1353,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-11",63.27,64.21,2.67,3177800,{"date":2135,"open":1845,"high":1845,"low":2136,"close":1953,"change":696,"percent_change":1959,"volume":2137,"transactions":9,"vwap":1953},"2025-09-10",62.53,2548100,{"date":2139,"open":1568,"high":1573,"low":1839,"close":2140,"change":157,"percent_change":1936,"volume":2141,"transactions":9,"vwap":2140},"2025-09-09",62.97,6756300,{"date":2143,"open":1753,"high":1567,"low":1664,"close":1634,"change":1352,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1634},"2025-09-08",1.55,1910200,{"date":2147,"open":1458,"high":1783,"low":2148,"close":1761,"change":59,"percent_change":669,"volume":2149,"transactions":9,"vwap":1761},"2025-09-05",61.049999,3564200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1670,"change":1147,"percent_change":1599,"volume":2155,"transactions":9,"vwap":1670},"2025-09-04",60.32,60.39,59.9,6878800,{"date":2157,"open":1746,"high":1760,"low":1426,"close":1468,"change":396,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1468},"2025-09-03",-0.5,2140600,{"date":2161,"open":1703,"high":1490,"low":1403,"close":1482,"change":437,"percent_change":385,"volume":2162,"transactions":9,"vwap":1482},"2025-09-02",3852200,{"date":2164,"open":2165,"high":1754,"low":2166,"close":1417,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1417},"2025-08-29",60.91,60.86,0.86,1.42,4727100,{"date":2171,"open":2172,"high":1514,"low":2173,"close":2174,"change":528,"percent_change":111,"volume":2175,"transactions":9,"vwap":2174},"2025-08-28",60.029999,59.91,60.45,1882800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1299,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-27",60,60.060001,59.77,60.02,-2.6,2162000,{"date":2185,"open":1659,"high":1753,"low":1783,"close":2186,"change":1862,"percent_change":406,"volume":2187,"transactions":9,"vwap":2186},"2025-08-26",61.62,2084500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":1214,"percent_change":1215,"volume":2193,"transactions":9,"vwap":2192},"2025-08-25",61.82,62.16,61.54,2747400,{"date":2195,"open":1420,"high":1589,"low":2196,"close":1752,"change":1492,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1752},"2025-08-22",60.68,2.62,2661100,{"date":2200,"open":2201,"high":1498,"low":2201,"close":2178,"change":1862,"percent_change":406,"volume":2202,"transactions":9,"vwap":2178},"2025-08-21",59.69,1703700,{"date":2204,"open":2205,"high":2178,"low":2206,"close":2207,"change":437,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-20",59.82,59.57,59.92,0.55,2115400,{"date":2211,"open":2212,"high":1672,"low":2213,"close":2214,"change":938,"percent_change":995,"volume":2215,"transactions":9,"vwap":2214},"2025-08-19",59.88,59.5,59.59,2821600,{"date":2217,"open":2178,"high":2218,"low":2173,"close":1450,"change":304,"percent_change":438,"volume":2219,"transactions":9,"vwap":1450},"2025-08-18",60.17,2936400,{"date":2221,"open":1731,"high":2222,"low":2223,"close":1424,"change":1065,"percent_change":576,"volume":2224,"transactions":9,"vwap":1424},"2025-08-15",59.85,59.56,1732900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1171,"change":845,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1171},"2025-08-14",59.49,59.63,59.15,-2.08,3268200,{"date":2233,"open":2218,"high":1460,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-13",60.16,60.56,1.83,3.12,5343000,{"date":2240,"open":1044,"high":1395,"low":1046,"close":1061,"change":2241,"percent_change":1492,"volume":2242,"transactions":9,"vwap":1061},"2025-08-12",0.91,3443700,{"date":2244,"open":1194,"high":1035,"low":2245,"close":2246,"change":2247,"percent_change":980,"volume":2248,"transactions":9,"vwap":2246},"2025-08-11",57.63,57.82,-0.37,2122100,{"date":2250,"open":1104,"high":1035,"low":2251,"close":1035,"change":730,"percent_change":457,"volume":2252,"transactions":9,"vwap":1035},"2025-08-08",57.9,1274600,{"date":2254,"open":1339,"high":2255,"low":1200,"close":2256,"change":519,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-07",58.45,58.2,-0.27,1947600,{"date":2260,"open":2261,"high":1152,"low":2262,"close":1036,"change":812,"percent_change":2167,"volume":2263,"transactions":9,"vwap":1036},"2025-08-06",58.13,57.89,1643000,{"date":2265,"open":1194,"high":1198,"low":1138,"close":1136,"change":537,"percent_change":334,"volume":2266,"transactions":9,"vwap":1136},"2025-08-05",1337100,{"date":2268,"open":1105,"high":1192,"low":1099,"close":2269,"change":1352,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-04",57.47,1.68,2482500,{"date":2273,"open":2274,"high":1015,"low":2275,"close":1281,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1281},"2025-08-01",56.69,56.23,-0.91,-1.58,3036700,{"date":2280,"open":1099,"high":1097,"low":1098,"close":2281,"change":789,"percent_change":1522,"volume":2282,"transactions":9,"vwap":2281},"2025-07-31",57.43,3082700,{"date":2284,"open":2285,"high":1339,"low":1083,"close":2262,"change":1789,"percent_change":981,"volume":2286,"transactions":9,"vwap":2262},"2025-07-30",58.11,2798000,{"date":2288,"open":2289,"high":2290,"low":1054,"close":2291,"change":606,"percent_change":87,"volume":2292,"transactions":9,"vwap":2291},"2025-07-29",59.07,59.099998,58.56,2267000,{"date":2294,"open":1075,"high":2290,"low":2295,"close":1064,"change":869,"percent_change":1233,"volume":2296,"transactions":9,"vwap":1064},"2025-07-28",58.6,1511900,{"date":2298,"open":1061,"high":1160,"low":1324,"close":2299,"change":937,"percent_change":994,"volume":2300,"transactions":9,"vwap":2299},"2025-07-25",58.93,3979700,{"date":2302,"open":2303,"high":2213,"low":2304,"close":2305,"change":2306,"percent_change":1748,"volume":2307,"transactions":9,"vwap":2305},"2025-07-24",59.43,59.040001,59.18,-0.07,3532200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":126,"volume":2315,"transactions":9,"vwap":2313},"2025-07-23",59.17,59.36,59.080002,59.25,0.58,6193700,{"date":2317,"open":1056,"high":2318,"low":1200,"close":2319,"change":2167,"percent_change":1085,"volume":2320,"transactions":9,"vwap":2319},"2025-07-22",58.72,58.67,4269900,{"date":2322,"open":1097,"high":2323,"low":1090,"close":1138,"change":304,"percent_change":121,"volume":2324,"transactions":9,"vwap":1138},"2025-07-21",58.080002,1695300,{"date":2326,"open":2327,"high":2328,"low":2281,"close":2329,"change":2330,"percent_change":283,"volume":2331,"transactions":9,"vwap":2329},"2025-07-18",57.58,57.94,57.45,0.53,1754300,{"date":2333,"open":934,"high":573,"low":582,"close":1219,"change":2334,"percent_change":106,"volume":2335,"transactions":9,"vwap":1219},"2025-07-17",0.41,1325300,{"date":2337,"open":2338,"high":1123,"low":2339,"close":603,"change":395,"percent_change":835,"volume":2340,"transactions":9,"vwap":603},"2025-07-16",56.29,56.049999,1372400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1204,"change":712,"percent_change":23,"volume":2346,"transactions":9,"vwap":1204},"2025-07-15",56.33,56.77,56.029999,2827900,{"date":2348,"open":517,"high":1293,"low":2349,"close":564,"change":438,"percent_change":1689,"volume":2350,"transactions":9,"vwap":564},"2025-07-14",55.25,1121100,{"date":2352,"open":888,"high":1298,"low":446,"close":1266,"change":767,"percent_change":768,"volume":2353,"transactions":9,"vwap":1266},"2025-07-11",704200,{"date":2355,"open":446,"high":2356,"low":382,"close":2357,"change":528,"percent_change":529,"volume":2358,"transactions":9,"vwap":2357},"2025-07-10",55.049999,55.0099983,715700,{"date":2360,"open":2361,"high":2361,"low":415,"close":2362,"change":1382,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-09",54.81,54.58,-1,2595000,{"date":2366,"open":507,"high":2367,"low":1255,"close":2368,"change":2369,"percent_change":283,"volume":2370,"transactions":9,"vwap":2368},"2025-07-08",55.32,55.13,0.51,1832000,{"date":2372,"open":2373,"high":2357,"low":405,"close":2374,"change":1470,"percent_change":1250,"volume":2375,"transactions":9,"vwap":2374},"2025-07-07",54.59,54.62,2329900,{"date":2377,"open":2378,"high":518,"low":2379,"close":425,"change":1024,"percent_change":426,"volume":2380,"transactions":9,"vwap":425},"2025-07-03",54.68,54.55,2230200,{"date":2382,"open":1257,"high":1255,"low":476,"close":1255,"change":2257,"percent_change":1025,"volume":2383,"transactions":9,"vwap":1255},"2025-07-02",1688500,{"date":2385,"open":971,"high":509,"low":887,"close":1000,"change":213,"percent_change":828,"volume":2386,"transactions":9,"vwap":1000},"2025-07-01",1446700,{"date":2388,"open":464,"high":888,"low":536,"close":966,"change":202,"percent_change":606,"volume":2389,"transactions":9,"vwap":966},"2025-06-30",1169400,{"date":2391,"open":1298,"high":509,"low":2357,"close":453,"change":447,"percent_change":844,"volume":2392,"transactions":9,"vwap":453},"2025-06-27",1273600,{"date":2394,"open":961,"high":2395,"low":1264,"close":993,"change":1172,"percent_change":1173,"volume":2370,"transactions":9,"vwap":993},"2025-06-26",55.71,{"date":2397,"open":2395,"high":2398,"low":965,"close":434,"change":458,"percent_change":2306,"volume":2399,"transactions":9,"vwap":434},"2025-06-25",55.72,2834200,{"date":2401,"open":518,"high":1293,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-24",54.79,55.57,1.44,2.66,1409600,{"date":2408,"open":279,"high":2409,"low":2410,"close":882,"change":121,"percent_change":2411,"volume":2412,"transactions":9,"vwap":882},"2025-06-23",54.16,53.65,1.18,1829100,{"date":2414,"open":374,"high":374,"low":2415,"close":897,"change":696,"percent_change":86,"volume":2416,"transactions":9,"vwap":897},"2025-06-20",53.47,1215700,{"date":2418,"open":882,"high":2419,"low":683,"close":920,"change":426,"percent_change":921,"volume":2420,"transactions":9,"vwap":920},"2025-06-18",54.2,2254200,{"date":2422,"open":1265,"high":518,"low":268,"close":404,"change":416,"percent_change":2423,"volume":2424,"transactions":9,"vwap":404},"2025-06-17",-1.04,1927200,{"date":2426,"open":2357,"high":552,"low":2427,"close":2357,"change":407,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2357},"2025-06-16",54.97,0.44,2035100,{"date":2431,"open":543,"high":496,"low":2432,"close":466,"change":2433,"percent_change":1531,"volume":2434,"transactions":9,"vwap":466},"2025-06-13",54.66,-1.02,1898900,{"date":2436,"open":935,"high":592,"low":2437,"close":2438,"change":2306,"percent_change":1561,"volume":2439,"transactions":9,"vwap":2438},"2025-06-12",55.63,55.79,1228300,{"date":2441,"open":485,"high":1258,"low":2442,"close":592,"change":213,"percent_change":828,"volume":2443,"transactions":9,"vwap":592},"2025-06-11",55.81,1337900,{"date":2445,"open":434,"high":936,"low":1270,"close":1231,"change":213,"percent_change":828,"volume":2446,"transactions":9,"vwap":1231},"2025-06-10",1867600,{"date":2448,"open":2449,"high":565,"low":2349,"close":497,"change":438,"percent_change":1689,"volume":2450,"transactions":9,"vwap":497},"2025-06-09",55.29,1587400,{"date":2452,"open":2362,"high":554,"low":2453,"close":1257,"change":2306,"percent_change":1561,"volume":2454,"transactions":9,"vwap":1257},"2025-06-06",54.45,1914900,{"date":2456,"open":888,"high":1242,"low":2457,"close":973,"change":167,"percent_change":914,"volume":2458,"transactions":9,"vwap":973},"2025-06-05",54.73,1711200,{"date":2460,"open":900,"high":2461,"low":905,"close":2402,"change":1346,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2402},"2025-06-04",54.85,1.92,1720200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":912,"change":812,"percent_change":1139,"volume":2469,"transactions":9,"vwap":912},"2025-06-03",53.77,53.86,53.55,1408700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2428,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-02",53.12,53.3,52.87,53.26,0.83,4035400,{"date":2479,"open":749,"high":749,"low":759,"close":250,"change":2423,"percent_change":2480,"volume":2481,"transactions":9,"vwap":250},"2025-05-30",-1.93,2665000,{"date":2483,"open":372,"high":2484,"low":2485,"close":2467,"change":2330,"percent_change":126,"volume":2486,"transactions":9,"vwap":2467},"2025-05-29",54.24,53.73,3159200,{"date":2488,"open":2489,"high":2489,"low":2490,"close":676,"change":2491,"percent_change":479,"volume":2492,"transactions":9,"vwap":676},"2025-05-28",53.62,53.29,-0.71,2340300,{"date":2494,"open":736,"high":2495,"low":279,"close":2496,"change":1620,"percent_change":1461,"volume":2497,"transactions":9,"vwap":2496},"2025-05-27",54.07,54.040001,2513300,{"date":2499,"open":402,"high":518,"low":898,"close":1265,"change":1478,"percent_change":1288,"volume":2500,"transactions":9,"vwap":1265},"2025-05-23",1685300,{"date":2502,"open":424,"high":2503,"low":2374,"close":647,"change":87,"percent_change":221,"volume":2504,"transactions":9,"vwap":647},"2025-05-22",54.88,1741700,{"date":2506,"open":979,"high":488,"low":2503,"close":973,"change":1499,"percent_change":241,"volume":2507,"transactions":9,"vwap":973},"2025-05-21",2317100,{"date":2509,"open":2357,"high":1244,"low":477,"close":1244,"change":812,"percent_change":2241,"volume":2510,"transactions":9,"vwap":1244},"2025-05-20",2662700,{"date":2512,"open":668,"high":425,"low":372,"close":476,"change":659,"percent_change":2369,"volume":2513,"transactions":9,"vwap":476},"2025-05-19",1736400,{"date":2515,"open":657,"high":710,"low":702,"close":545,"change":203,"percent_change":2257,"volume":2516,"transactions":9,"vwap":545},"2025-05-16",1490100,{"date":2518,"open":425,"high":1265,"low":905,"close":737,"change":1147,"percent_change":2519,"volume":2520,"transactions":9,"vwap":737},"2025-05-15",-1.85,1759900,{"date":2522,"open":623,"high":1245,"low":509,"close":2523,"change":893,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-14",55.6,1.65,2304100,{"date":2527,"open":2453,"high":496,"low":666,"close":476,"change":447,"percent_change":844,"volume":2528,"transactions":9,"vwap":476},"2025-05-13",3537900,{"date":2530,"open":507,"high":2349,"low":2457,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-12",55.060001,1.81,3.4,3050500,{"date":2536,"open":2537,"high":2538,"low":773,"close":2539,"change":240,"percent_change":2247,"volume":2540,"transactions":9,"vwap":2539},"2025-05-09",53.68,53.72,53.25,1084300,{"date":2542,"open":258,"high":2537,"low":292,"close":2543,"change":294,"percent_change":2404,"volume":2544,"transactions":9,"vwap":2543},"2025-05-08",53.45,2105500,{"date":2546,"open":2547,"high":2548,"low":300,"close":2549,"change":845,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-07",52.97,53.0099983,52.69,-2.34,6795000,{"date":2553,"open":912,"high":2554,"low":2538,"close":374,"change":2208,"percent_change":1346,"volume":2555,"transactions":9,"vwap":374},"2025-05-06",54.18,2230500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":899,"change":457,"percent_change":458,"volume":2561,"transactions":9,"vwap":899},"2025-05-05",53.2,53.59,53.18,1190100,{"date":2563,"open":2564,"high":2565,"low":875,"close":2566,"change":2236,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-02",53.39,53.54,53.42,3.55,2455000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":787,"change":2306,"percent_change":606,"volume":2574,"transactions":9,"vwap":787},"2025-05-01",51.75,51.84,51.48,1070600,{"date":2576,"open":18,"high":788,"low":2577,"close":2578,"change":457,"percent_change":458,"volume":2579,"transactions":9,"vwap":2578},"2025-04-30",51.31,51.66,1403800,{"date":2581,"open":2582,"high":219,"low":2583,"close":2584,"change":395,"percent_change":1413,"volume":2585,"transactions":9,"vwap":2584},"2025-04-29",51.71,51.6,51.68,1506700,{"date":2587,"open":2588,"high":2589,"low":854,"close":2590,"change":767,"percent_change":1748,"volume":2591,"transactions":9,"vwap":2590},"2025-04-28",51.8,52.040001,51.85,1849600,{"date":2593,"open":795,"high":2594,"low":2595,"close":2596,"change":767,"percent_change":1748,"volume":2597,"transactions":9,"vwap":2596},"2025-04-25",51.96,51.65,51.91,1997100,{"date":2599,"open":854,"high":201,"low":2600,"close":2601,"change":828,"percent_change":438,"volume":2602,"transactions":9,"vwap":2601},"2025-04-24",51.46,51.97,1223200,{"date":181,"open":2604,"high":2605,"low":2606,"close":2578,"change":240,"percent_change":1233,"volume":2607,"transactions":9,"vwap":2578},51.86,52.5,51.62,3504500]