[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOO":3,"homepage-market-summary":30,"stock-historical-MOO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MOO","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},"VanEck Agribusiness ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1857,1.7975,"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},82.24,81.27,82.47,80.7,81.34,0.9,1.11,112871.290803,89.2975,69.32,275799.4605286414,64.7,4801,{"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},66.96,206352,75318364.592689,22.42,"2025-04-23",[183,186,196,207,217,228,239,250,261,272,281,292,302,313,324,335,345,356,367,378,388,399,409,419,429,438,448,457,467,476,485,496,505,514,523,534,544,553,564,573,583,593,603,611,620,631,641,650,659,668,677,687,696,706,715,725,733,742,751,760,767,776,781,788,796,802,809,818,826,834,841,848,856,862,870,879,887,896,905,911,918,925,933,940,949,956,964,972,980,988,994,1000,1009,1015,1022,1026,1032,1039,1047,1052,1058,1063,1070,1076,1083,1090,1097,1103,1109,1117,1121,1127,1133,1140,1145,1152,1157,1164,1168,1174,1181,1189,1195,1202,1209,1217,1223,1229,1235,1240,1248,1253,1258,1264,1270,1277,1282,1290,1297,1302,1308,1314,1319,1324,1330,1334,1338,1342,1350,1357,1364,1370,1376,1381,1387,1393,1398,1405,1413,1418,1423,1429,1436,1443,1448,1454,1460,1465,1471,1477,1484,1489,1496,1502,1507,1513,1519,1526,1534,1540,1546,1552,1560,1567,1574,1581,1589,1598,1605,1612,1620,1625,1633,1639,1645,1653,1661,1669,1676,1683,1688,1694,1699,1706,1714,1721,1727,1733,1739,1746,1752,1758,1763,1767,1773,1778,1786,1795,1800,1807,1813,1819,1826,1831,1837,1844,1851,1858,1864,1870,1876,1883,1889,1897,1904,1910,1917,1921,1928,1932,1937,1941,1948,1952,1956,1963,1968,1974,1978,1983,1989,1994,1998,2003,2009,2013,2020,2023,2027,2031,2035,2039,2044,2049,2054,2058,2063,2069,2073,2079,2085,2088,2092,2095,2100,2104,2109,2113,2119,2126,2132,2136,2141,2145,2149,2152,2155,2159,2164,2169,2174,2178,2184,2189,2194,2197,2203,2207,2212,2217,2223,2228,2232,2239,2245,2249,2252,2257,2260,2265,2268,2272,2276,2281,2283,2288,2294,2301,2306,2309,2312,2317,2322,2326,2330,2333,2338,2343,2349,2352,2355,2358,2361,2365,2368,2371,2374,2378,2382,2388,2394,2398,2402,2407,2413,2418,2422,2427,2430,2436,2442,2446,2453,2458,2465,2472,2479,2484,2490,2497,2503,2509,2515,2521,2528],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1564,81.7641,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",80.79,81.72,80.785,0.65,0.81,225903.845739,2667,81.2436,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",80.89,81.1,80.285,80.69,-0.78,-0.96,723086.779464,6121,80.6274,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":86,"volume":214,"transactions":215,"vwap":216},"2026-09-30",82.33,82.385,81.36,81.47,-0.66,557385.27442,4449,81.9583,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",82.38,82.42,81.9501,82.13,-0.95,-1.14,117585.468493,2206,82.1831,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",83.3,83.38,82.8437,83.08,-0.19,-0.23,209446.081751,2029,83.0668,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",83.65,83.87,82.68,83.27,-0.07,-0.08,298149.58949,2135,83.1343,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",84.37,84.43,83.24,83.34,-0.97,-1.15,258305.668774,2998,83.5718,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",84.56,85.24,84.23,84.31,-0.25,-0.3,218853.969566,2250,84.6794,{"date":273,"open":274,"high":275,"low":276,"close":263,"change":277,"percent_change":121,"volume":278,"transactions":279,"vwap":280},"2026-09-22",84.1,84.85,83.93,0.53,423783.119528,4082,84.496,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",84.82,84.985,83.83,84.03,-0.61,-0.72,318433.424917,3376,84.257,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",85.66,84.485,84.64,-1.59,-1.84,312731.462563,2675,84.8039,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",85.72,86.355,85.56,86.23,0.94,1.1,314588.755554,2973,86.0516,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",86.55,86.58,84.95,85.29,-1.22,-1.41,481748.569921,3338,85.5887,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",85.96,86.94,85.7001,86.51,0.19,0.22,247419.690078,3045,86.375,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":234,"volume":342,"transactions":343,"vwap":344},"2026-09-14",86.88,86.97,86.2,86.32,-0.16,277068.111013,3037,86.5405,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",87.04,87.38,86.4,86.48,-0.31,-0.36,399860.151483,3608,86.7521,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",87.52,87.98,86.71,86.79,-0.9,-1.03,542352.949637,4628,87.0088,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",87.96,88.495,87.51,87.69,0.11,0.13,1148128.768585,3232,87.869,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":267,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",87.85,88.32,87.48,87.58,-0.28,507905.957367,6238,87.8512,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",87.47,88.15,87.02,87.83,-0.35,-0.4,413369.703976,4176,87.7514,{"date":400,"open":401,"high":25,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",89.22,87.8003,88.18,-0.67,-0.75,450546.587399,4937,88.2143,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",87.28,89.0699,88.85,1.42,1.62,888763.88322,7405,88.484,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",86.22,87.43,86.09,1.45,1.69,940621.909405,9616,86.8951,{"date":430,"open":294,"high":431,"low":432,"close":433,"change":126,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",86.03,85.31,85.98,1.16,404318.291503,3934,85.6806,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":111,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",84.55,85.335,84.19,84.99,0.85,347337.367651,2205,84.7438,{"date":449,"open":450,"high":451,"low":242,"close":452,"change":86,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",84.76,84.845,84.27,-0.94,529536.688893,3035,84.2448,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",85.21,85.73,85.07,0.12,0.14,167047.08612,2209,85.314,{"date":468,"open":469,"high":470,"low":442,"close":317,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",84.87,85.16,-0.04,-0.05,412239.960107,2705,84.5215,{"date":477,"open":478,"high":479,"low":480,"close":443,"change":481,"percent_change":235,"volume":482,"transactions":483,"vwap":484},"2026-08-24",85.55,85.795,84.6964,-0.2,395847.574326,6748,85.2904,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",84.14,85.37,84.02,85.19,1.68,2.01,807283.13558,6085,84.8847,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":491,"volume":502,"transactions":503,"vwap":504},"2026-08-20",82.17,84.295,83.51,1.38,650922.46859,5553,83.5605,{"date":506,"open":507,"high":508,"low":507,"close":222,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",81.97,82.92,0.78,0.96,171413.779629,1981,82.4501,{"date":515,"open":516,"high":517,"low":18,"close":518,"change":519,"percent_change":167,"volume":520,"transactions":521,"vwap":522},"2026-08-18",81.5,81.83,81.35,0.16,347723.087139,2067,81.5075,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",81.23,81.45,81.045,81.19,-0.18,-0.22,120795.782225,1675,81.2681,{"date":535,"open":525,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",81.7,81.17,81.37,0.41,0.51,231382.328899,3765,81.3979,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":87,"percent_change":268,"volume":550,"transactions":551,"vwap":552},"2026-08-13",81.08,81.29,80.74,80.96,152501.337097,1885,80.9288,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",81.56,81.59,80.61,81.2,-0.42,-0.51,173414.021882,1972,81.0921,{"date":565,"open":566,"high":507,"low":567,"close":568,"change":569,"percent_change":462,"volume":570,"transactions":571,"vwap":572},"2026-08-11",81.66,81.43,81.62,0.1,185198.087981,2013,81.6115,{"date":574,"open":199,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",81.5827,81.0075,81.52,0.42,0.52,117484.895829,1380,81.2759,{"date":584,"open":585,"high":586,"low":587,"close":199,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",81.88,81.94,81.06,-0.38,-0.47,118919.57487,1276,81.4781,{"date":594,"open":516,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",81.54,80.95,81.48,0.26,0.32,141978.488755,1585,81.2567,{"date":604,"open":17,"high":605,"low":606,"close":606,"change":589,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",82.48,81.22,-0.58,164755.297399,1980,81.9136,{"date":612,"open":558,"high":613,"low":614,"close":615,"change":616,"percent_change":162,"volume":617,"transactions":618,"vwap":619},"2026-08-04",81.785,80.39,81.69,0.71,339988.423556,3270,81.1217,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",81.64,81.95,80.92,80.98,-0.74,-0.91,218648.131126,2659,81.4986,{"date":632,"open":633,"high":634,"low":635,"close":189,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",82.75,82.77,81.32,-1.8,-2.16,292838.227445,3256,81.9851,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":374,"percent_change":519,"volume":647,"transactions":648,"vwap":649},"2026-07-30",83.42,83.705,83,83.52,315731.324056,1580,83.4505,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":607,"volume":656,"transactions":657,"vwap":658},"2026-07-29",83.92,83.13,83.39,-0.49,195799.391276,2086,83.5262,{"date":660,"open":661,"high":266,"low":662,"close":663,"change":162,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",83.21,83.19,83.88,1.06,177553.713902,2103,83.7893,{"date":669,"open":670,"high":671,"low":672,"close":645,"change":673,"percent_change":529,"volume":674,"transactions":675,"vwap":676},"2026-07-27",83.32,83.385,82.69,-0.15,180297.891973,1733,82.9932,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":106,"volume":684,"transactions":685,"vwap":686},"2026-07-24",82.9,83.18,82.73,83.15,0.6,69810.813799,1284,82.9461,{"date":688,"open":689,"high":690,"low":219,"close":691,"change":692,"percent_change":405,"volume":693,"transactions":694,"vwap":695},"2026-07-23",82.84,83.53,82.55,-0.62,174060.144023,1945,82.7721,{"date":697,"open":698,"high":699,"low":17,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",82.39,83.22,83.17,1.02,1.24,133224.916894,1409,82.9671,{"date":707,"open":708,"high":691,"low":709,"close":710,"change":463,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",82.29,81.8701,82.15,0.17,68092.120846,1153,82.2414,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",82.46,81.91,82.01,-0.52,-0.63,113205.889508,1398,82.1643,{"date":726,"open":209,"high":699,"low":585,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",82.53,0.39,0.47,158864.433193,2000,82.5348,{"date":734,"open":735,"high":736,"low":212,"close":737,"change":101,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",81.65,82.3,82.14,0.69,107945.692952,1343,82.0186,{"date":743,"open":744,"high":615,"low":745,"close":746,"change":747,"percent_change":131,"volume":748,"transactions":749,"vwap":750},"2026-07-15",81.46,80.945,81.58,0.07,308192.0863,1746,81.2313,{"date":752,"open":753,"high":219,"low":538,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",82.1,81.51,0.03,0.04,80416.265714,1430,81.8126,{"date":761,"open":762,"high":763,"low":625,"close":597,"change":540,"percent_change":121,"volume":764,"transactions":765,"vwap":766},"2026-07-13",81.03,81.82,167884.858505,1732,81.4275,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",80.58,81.059998,80.45,80.97,0.61,0.76,190200,{"date":777,"open":188,"high":778,"low":779,"close":779,"change":560,"percent_change":721,"volume":780,"transactions":9,"vwap":779},"2026-07-09",81.11,80.36,113400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":471,"percent_change":472,"volume":787,"transactions":9,"vwap":786},"2026-07-08",80.91,81,80.34,80.87,175100,{"date":789,"open":790,"high":791,"low":792,"close":783,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-07-07",81.71,81.84,80.44,-0.53,-0.65,213300,{"date":797,"open":798,"high":212,"low":799,"close":800,"change":277,"percent_change":38,"volume":801,"transactions":9,"vwap":800},"2026-07-06",80.72,80.4,81.44,128500,{"date":803,"open":799,"high":804,"low":805,"close":783,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":783},"2026-07-02",81.040001,80.3,1.92,2.43,212600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",78.82,79.67,78.73,78.99,-0.21,-0.27,86300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":330,"volume":825,"transactions":9,"vwap":823},"2026-06-30",79.019997,79.49,78.88,79.2,0.15,96100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":815,"volume":833,"transactions":9,"vwap":831},"2026-06-29",78.97,79.089996,78.47,79.050003,-0.17,81500,{"date":835,"open":836,"high":812,"low":837,"close":838,"change":245,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",78.91,78.87,79.22,-0.09,196900,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",77.059998,79.29,2.13,2.76,638600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":192,"volume":855,"transactions":9,"vwap":853},"2026-06-24",76.71,77.46,76.53,77.16,0.62,165400,{"date":857,"open":858,"high":843,"low":859,"close":860,"change":352,"percent_change":589,"volume":861,"transactions":9,"vwap":860},"2026-06-23",76.68,76.41,76.54,156400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":246,"volume":869,"transactions":9,"vwap":867},"2026-06-22",76.88,77.24,76.73,76.9,-0.06,158400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",77.35,77.49,76.66,76.96,-0.33,-0.43,239400,{"date":880,"open":881,"high":830,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",77.95,77.099998,77.29,-0.69,-0.88,320400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",78.18,78.34,77.9,77.98,-0.29,-0.37,117100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",78.79,79.080002,78.2,78.27,-0.32,-0.41,273100,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":38,"percent_change":444,"volume":910,"transactions":9,"vwap":909},"2026-06-12",77.99,78.77,78.59,133000,{"date":912,"open":913,"high":900,"low":914,"close":915,"change":616,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-11",77.82,77.38,77.93,0.92,102000,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":794,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-10",78.12,78.23,77.22,-0.83,95300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":116,"volume":932,"transactions":9,"vwap":930},"2026-06-09",78.32,78.35,77.31,77.87,0.27,178200,{"date":934,"open":935,"high":820,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",78.55,77.6,-1,-1.27,254500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",79.93,80.029999,78.56,78.6,-1.64,-2.04,222800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":569,"percent_change":462,"volume":955,"transactions":9,"vwap":954},"2026-06-04",80.55,80.81,80.16,80.24,160300,{"date":957,"open":958,"high":786,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",79.74,79.61,80.14,0.38,0.48,266500,{"date":965,"open":821,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",80.050003,79.39,79.76,0.43,0.54,294900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":341,"volume":979,"transactions":9,"vwap":977},"2026-06-01",79.17,79.62,78.89,79.33,-0.13,185800,{"date":981,"open":982,"high":960,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",80.040001,79.43,79.46,-0.84,-1.05,260100,{"date":989,"open":990,"high":991,"low":992,"close":805,"change":673,"percent_change":234,"volume":993,"transactions":9,"vwap":805},"2026-05-28",80.12,80.65,79.86,212900,{"date":995,"open":996,"high":557,"low":997,"close":771,"change":998,"percent_change":116,"volume":999,"transactions":9,"vwap":771},"2026-05-27",79.91,79.75,0.28,118900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",80.22,80.46,79.98,80.17,-0.1,-0.12,110100,{"date":1010,"open":771,"high":1011,"low":1012,"close":1013,"change":234,"percent_change":87,"volume":1014,"transactions":9,"vwap":1013},"2026-05-22",80.76,79.9,80.27,149700,{"date":1016,"open":951,"high":1017,"low":1018,"close":1003,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1003},"2026-05-21",80.77,79.68,-0.59,-0.73,321000,{"date":1023,"open":549,"high":558,"low":769,"close":1024,"change":755,"percent_change":756,"volume":1025,"transactions":9,"vwap":1024},"2026-05-20",81.050003,205800,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1019,"percent_change":288,"volume":1031,"transactions":9,"vwap":1030},"2026-05-19",81.55,80.67,81.019997,328000,{"date":1033,"open":1034,"high":536,"low":548,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",81.18,81.61,0.45,0.55,415800,{"date":1040,"open":1041,"high":1042,"low":804,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",81.86,81.98,81.16,-0.81,-0.99,294500,{"date":1048,"open":698,"high":19,"low":1049,"close":507,"change":588,"percent_change":1050,"volume":1051,"transactions":9,"vwap":507},"2026-05-14",81.89,-0.46,332500,{"date":1053,"open":605,"high":1054,"low":1055,"close":1056,"change":384,"percent_change":141,"volume":1057,"transactions":9,"vwap":1056},"2026-05-13",82.79,82.27,82.35,328800,{"date":1059,"open":698,"high":1060,"low":790,"close":1061,"change":111,"percent_change":162,"volume":1062,"transactions":9,"vwap":1061},"2026-05-12",82.87,82.63,175300,{"date":1064,"open":790,"high":1065,"low":1066,"close":718,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":718},"2026-05-11",82.07,81.6,0.25,0.31,1140400,{"date":1071,"open":1072,"high":1055,"low":595,"close":566,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":566},"2026-05-08",82.16,0.05,0.06,2641200,{"date":1077,"open":1078,"high":1079,"low":1028,"close":1035,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1035},"2026-05-07",82.89,82.94,-2.62,-3.11,601000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":265,"change":876,"percent_change":1088,"volume":1089,"transactions":9,"vwap":265},"2026-05-06",84.62,84.63,84.050003,-0.39,607000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":263,"change":22,"percent_change":1095,"volume":1096,"transactions":9,"vwap":263},"2026-05-05",84.080002,84.93,84.07,1.08,382500,{"date":1098,"open":500,"high":663,"low":1099,"close":1100,"change":998,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",83.010002,83.66,0.34,336800,{"date":1104,"open":1105,"high":1105,"low":1106,"close":231,"change":589,"percent_change":1107,"volume":1108,"transactions":9,"vwap":231},"2026-05-01",84,83.33,-0.56,176600,{"date":1110,"open":220,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",84.019997,82.41,83.85,1.96,2.39,390000,{"date":1118,"open":710,"high":1112,"low":1119,"close":1049,"change":341,"percent_change":481,"volume":1120,"transactions":9,"vwap":1049},"2026-04-29",81.78,220800,{"date":1122,"open":243,"high":1123,"low":189,"close":1124,"change":839,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",82.74,82.050003,-0.11,202600,{"date":1128,"open":1129,"high":508,"low":1130,"close":737,"change":1131,"percent_change":1131,"volume":1132,"transactions":9,"vwap":737},"2026-04-27",82.45,82.059998,-0.01,285400,{"date":1134,"open":1135,"high":1136,"low":623,"close":710,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":710},"2026-04-24",82.83,83.089996,-0.98,-1.18,275500,{"date":1141,"open":645,"high":1142,"low":1061,"close":653,"change":1143,"percent_change":1143,"volume":1144,"transactions":9,"vwap":653},"2026-04-23",83.47,0.02,209900,{"date":1146,"open":1147,"high":1148,"low":679,"close":1149,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-22",83.77,83.9,83.11,0,103300,{"date":1153,"open":1154,"high":242,"low":1155,"close":1149,"change":404,"percent_change":86,"volume":1156,"transactions":9,"vwap":1149},"2026-04-21",83.44,83.029999,397300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":683,"volume":1163,"transactions":9,"vwap":1160},"2026-04-20",83.28,83.78,83.2,0.5,168200,{"date":1165,"open":690,"high":1166,"low":1123,"close":1159,"change":720,"percent_change":692,"volume":1167,"transactions":9,"vwap":1159},"2026-04-17",83.6,696700,{"date":1169,"open":1170,"high":1171,"low":1155,"close":1172,"change":1073,"percent_change":1074,"volume":1173,"transactions":9,"vwap":1172},"2026-04-16",83.48,83.96,83.8,813200,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":363,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",85.080002,83.58,83.75,-1.21,675100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":560,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-14",85.13,85.18,84.46,84.78,-0.6,355100,{"date":1190,"open":470,"high":1191,"low":1192,"close":318,"change":1193,"percent_change":1101,"volume":1194,"transactions":9,"vwap":318},"2026-04-13",85.42,84.88,0.29,102600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":793,"percent_change":692,"volume":1201,"transactions":9,"vwap":1200},"2026-04-10",85.4,85.5,84.61,85,428400,{"date":1203,"open":1204,"high":329,"low":1205,"close":1206,"change":287,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-09",85.87,85.48,85.53,-0.71,551500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-04-08",84.68,86.14,84.22,0.98,1.15,357500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":470,"change":52,"percent_change":71,"volume":1222,"transactions":9,"vwap":470},"2026-04-07",85.050003,85.38,84.72,408800,{"date":1224,"open":1225,"high":461,"low":1226,"close":1227,"change":472,"percent_change":868,"volume":1228,"transactions":9,"vwap":1227},"2026-04-06",84.91,84.51,84.98,393300,{"date":1230,"open":1231,"high":1232,"low":1094,"close":1233,"change":578,"percent_change":1162,"volume":1234,"transactions":9,"vwap":1233},"2026-04-02",84.47,85.34,85.029999,461000,{"date":1236,"open":1237,"high":1219,"low":1238,"close":1199,"change":373,"percent_change":374,"volume":1239,"transactions":9,"vwap":1199},"2026-04-01",84.75,84.099998,513000,{"date":1241,"open":1148,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",84.52,83.37,84.5,1.19,1.43,971600,{"date":1249,"open":1178,"high":1105,"low":1155,"close":1250,"change":38,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-30",83.31,0.8,482400,{"date":1254,"open":1099,"high":643,"low":1112,"close":1255,"change":1007,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",82.65,-0.14,293400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":634,"change":832,"percent_change":481,"volume":1263,"transactions":9,"vwap":634},"2026-03-26",82.71,83.68,82.61,498200,{"date":1265,"open":1266,"high":1099,"low":1267,"close":1079,"change":106,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1079},"2026-03-25",82.57,82.2,0.89,296700,{"date":1271,"open":1272,"high":1129,"low":966,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-24",80.2,82.21,1.57,1.95,426600,{"date":1278,"open":769,"high":525,"low":1279,"close":1280,"change":1036,"percent_change":101,"volume":1281,"transactions":9,"vwap":1280},"2026-03-23",80.059998,80.64,339800,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",81.99,79.89,80.19,-2.21,-2.68,662400,{"date":1291,"open":1135,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":319,"volume":1296,"transactions":9,"vwap":1294},"2026-03-19",82.93,81.92,82.4,-1.02,642200,{"date":1298,"open":296,"high":296,"low":1299,"close":643,"change":319,"percent_change":1300,"volume":1301,"transactions":9,"vwap":643},"2026-03-18",83.35,-1.44,282700,{"date":1303,"open":1105,"high":1304,"low":1105,"close":296,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":296},"2026-03-17",85.040001,1.13,1.35,603400,{"date":1309,"open":1310,"high":1311,"low":1159,"close":500,"change":1312,"percent_change":471,"volume":1313,"transactions":9,"vwap":500},"2026-03-16",84.12,84.18,-0.03,296000,{"date":1315,"open":443,"high":443,"low":1316,"close":1317,"change":319,"percent_change":1300,"volume":1318,"transactions":9,"vwap":1317},"2026-03-13",83.29,83.54,550600,{"date":1320,"open":1321,"high":1322,"low":663,"close":450,"change":1214,"percent_change":150,"volume":1323,"transactions":9,"vwap":450},"2026-03-12",84.39,85.41,1338900,{"date":1325,"open":1326,"high":1160,"low":1294,"close":1160,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1160},"2026-03-11",82.59,1.32,1.6,406300,{"date":1331,"open":1332,"high":231,"low":17,"close":717,"change":234,"percent_change":235,"volume":1333,"transactions":9,"vwap":717},"2026-03-10",83.07,446100,{"date":1335,"open":586,"high":679,"low":770,"close":1255,"change":773,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1255},"2026-03-09",0.74,653100,{"date":1339,"open":21,"high":17,"low":1030,"close":1340,"change":598,"percent_change":599,"volume":1341,"transactions":9,"vwap":1340},"2026-03-06",82.040001,254300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1119,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1119},"2026-03-05",82.34,82.81,81.21,-0.92,-1.11,426300,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1187,"volume":1356,"transactions":9,"vwap":1354},"2026-03-04",83.019997,82.12,82.7,-0.5,244900,{"date":1358,"open":1359,"high":1160,"low":1360,"close":1161,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1161},"2026-03-03",83.72,82.019997,-2,-2.35,1268700,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1088,"percent_change":1050,"volume":1369,"transactions":9,"vwap":1368},"2026-03-02",85.43,84.65,85.2,252400,{"date":1371,"open":1242,"high":1372,"low":1373,"close":1374,"change":308,"percent_change":23,"volume":1375,"transactions":9,"vwap":1374},"2026-02-27",85.71,84.41,85.59,183900,{"date":1377,"open":1211,"high":1378,"low":1379,"close":1367,"change":394,"percent_change":903,"volume":1380,"transactions":9,"vwap":1367},"2026-02-26",84.94,84.13,139100,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1200,"change":607,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1200},"2026-02-25",85.67,84.58,-0.68,190000,{"date":1388,"open":1389,"high":460,"low":1389,"close":1390,"change":106,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-24",84.92,85.58,0.86,190100,{"date":1394,"open":1232,"high":1395,"low":1396,"close":275,"change":986,"percent_change":319,"volume":1397,"transactions":9,"vwap":275},"2026-02-23",85.95,84.59,506100,{"date":1399,"open":1400,"high":307,"low":1401,"close":1402,"change":1403,"percent_change":268,"volume":1404,"transactions":9,"vwap":1402},"2026-02-20",85.83,85.33,85.9,-0.26,301100,{"date":1406,"open":1407,"high":307,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-19",85.25,85.099998,86.16,1.4,1.65,424400,{"date":1414,"open":1415,"high":461,"low":1416,"close":450,"change":607,"percent_change":1385,"volume":1417,"transactions":9,"vwap":450},"2026-02-18",84.67,84.3,126400,{"date":1419,"open":1420,"high":1366,"low":1421,"close":1232,"change":1073,"percent_change":1074,"volume":1422,"transactions":9,"vwap":1232},"2026-02-17",84.86,84.24,275200,{"date":1424,"open":1192,"high":1425,"low":1426,"close":318,"change":1068,"percent_change":1427,"volume":1428,"transactions":9,"vwap":318},"2026-02-13",85.74,84.57,0.36,155700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1227,"change":213,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1227},"2026-02-12",86.46,86.56,84.77,-0.77,314600,{"date":1437,"open":1438,"high":1439,"low":1211,"close":1440,"change":664,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-11",84.89,85.68,85.64,1.25,217000,{"date":1444,"open":1311,"high":1445,"low":1446,"close":1384,"change":773,"percent_change":106,"volume":1447,"transactions":9,"vwap":1384},"2026-02-10",84.71,84.029999,351700,{"date":1449,"open":700,"high":1450,"low":1451,"close":1452,"change":308,"percent_change":1305,"volume":1453,"transactions":9,"vwap":1452},"2026-02-09",84.010002,82.96,83.97,308100,{"date":1455,"open":1456,"high":1149,"low":1267,"close":1155,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1155},"2026-02-06",82.31,1.34,1.64,158700,{"date":1461,"open":1462,"high":1462,"low":212,"close":615,"change":1137,"percent_change":1463,"volume":1464,"transactions":9,"vwap":615},"2026-02-05",82.49,-1.19,306100,{"date":1466,"open":791,"high":1060,"low":1467,"close":1468,"change":1469,"percent_change":1410,"volume":1470,"transactions":9,"vwap":1468},"2026-02-04",81.57,82.67,1.14,897100,{"date":1472,"open":805,"high":1473,"low":805,"close":1474,"change":1475,"percent_change":701,"volume":1476,"transactions":9,"vwap":1474},"2026-02-03",81.68,81.53,0.82,268300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1162,"volume":1483,"transactions":9,"vwap":1480},"2026-02-02",80.11,80.71,79.84,0.4,248200,{"date":1485,"open":1486,"high":1486,"low":812,"close":1487,"change":1020,"percent_change":362,"volume":1488,"transactions":9,"vwap":1487},"2026-01-30",80.54,80.31,268900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":804,"change":1494,"percent_change":773,"volume":1495,"transactions":9,"vwap":804},"2026-01-29",81.13,81.76,80.52,0.49,331600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":951,"change":1187,"percent_change":626,"volume":1501,"transactions":9,"vwap":951},"2026-01-28",80.93,81.42,80.21,907400,{"date":1503,"open":1487,"high":1346,"low":954,"close":1504,"change":1305,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-27",81.15,1.41,789700,{"date":1508,"open":942,"high":1005,"low":1509,"close":1510,"change":157,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-26",79.65,80.019997,0.84,270200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":729,"percent_change":683,"volume":1518,"transactions":9,"vwap":1516},"2026-01-23",78.83,79.35,78.71,298200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":822,"change":330,"percent_change":1524,"volume":1525,"transactions":9,"vwap":822},"2026-01-22",79.15,79.24,78.75,0.24,321700,{"date":1527,"open":1528,"high":908,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-21",77.42,77.37,78.69,1.36,1.76,345400,{"date":1535,"open":873,"high":1536,"low":1537,"close":1538,"change":978,"percent_change":832,"volume":1539,"transactions":9,"vwap":1538},"2026-01-20",77.76,76.81,77.33,425300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":851,"change":267,"percent_change":902,"volume":1545,"transactions":9,"vwap":851},"2026-01-16",77.32,77.55,76.87,382700,{"date":1547,"open":872,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":162,"volume":1257,"transactions":9,"vwap":1550},"2026-01-15",77.74,76.55,77.71,0.68,{"date":1553,"open":1554,"high":1542,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-14",76.040001,76.029999,77.029999,1.63,2.16,893300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1067,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-13",74.95,75.4,74.88,0.33,95600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":52,"percent_change":1524,"volume":1573,"transactions":9,"vwap":1572},"2026-01-12",75.059998,75.42,74.83,75.15,135400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":471,"percent_change":472,"volume":1580,"transactions":9,"vwap":1579},"2026-01-09",75.029999,75.44,74.72,74.97,434500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1115,"volume":1588,"transactions":9,"vwap":1586},"2026-01-08",73.16,75.23,73.15,75.010002,1.75,198900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-07",74.28,74.34,73.14,73.26,-0.93,-1.25,39900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":598,"percent_change":116,"volume":1604,"transactions":9,"vwap":1603},"2026-01-06",73.79,74.25,73.58,74.19,90300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1067,"percent_change":1101,"volume":1611,"transactions":9,"vwap":1610},"2026-01-05",73.55,74.13,73.040001,73.93,114300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1268,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-02",73.2,73.85,72.77,73.68,1.22,26100,{"date":1621,"open":1622,"high":1585,"low":1623,"close":1623,"change":877,"percent_change":1019,"volume":1624,"transactions":9,"vwap":1623},"2025-12-31",73.12,72.79,47100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":599,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-30",73.11,73.36,73.099998,73.22,0.44,58000,{"date":1634,"open":1635,"high":1636,"low":1623,"close":1637,"change":978,"percent_change":529,"volume":1638,"transactions":9,"vwap":1637},"2025-12-29",72.87,73.029999,72.9,75500,{"date":1640,"open":1641,"high":1609,"low":1642,"close":1636,"change":1643,"percent_change":539,"volume":1644,"transactions":9,"vwap":1636},"2025-12-26",72.88,72.71,0.3,50400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":599,"volume":1652,"transactions":9,"vwap":1650},"2025-12-24",72.74,72.97,72.6,72.73,0.23,33600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1074,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-23",72.43,72.69,72.32,72.5,0.08,77300,{"date":1662,"open":1663,"high":1664,"low":1657,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-22",72.56,72.64,72.44,-1.86,-2.5,78000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":539,"percent_change":1037,"volume":1675,"transactions":9,"vwap":1674},"2025-12-19",74.27,74.54,74.21,74.3,82800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":234,"percent_change":1403,"volume":1682,"transactions":9,"vwap":1681},"2025-12-18",74.39,74.56,73.82,73.89,295800,{"date":1684,"open":1685,"high":1679,"low":1610,"close":1686,"change":373,"percent_change":824,"volume":1687,"transactions":9,"vwap":1686},"2025-12-17",74.010002,74.080002,105200,{"date":1689,"open":1690,"high":1672,"low":1681,"close":1691,"change":1019,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-16",74.49,73.97,-0.79,250500,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1679,"change":131,"percent_change":462,"volume":1698,"transactions":9,"vwap":1679},"2025-12-15",74.92,74.23,79200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":519,"percent_change":331,"volume":1705,"transactions":9,"vwap":1704},"2025-12-12",74.45,74.65,74.37,74.47,50900,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-11",73.44,74.76,74.31,0.95,1.29,160100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1628,"change":308,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1628},"2025-12-10",72.57,73.37,72.55,1.3,28300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":481,"percent_change":384,"volume":1726,"transactions":9,"vwap":1725},"2025-12-09",72.65,72.89,72.42,36200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":655,"percent_change":404,"volume":1732,"transactions":9,"vwap":1731},"2025-12-08",73.32,73.34,72.62,42500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1627,"change":894,"percent_change":1355,"volume":1738,"transactions":9,"vwap":1627},"2025-12-05",73.45,73.8,73.019997,26900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":673,"percent_change":481,"volume":1745,"transactions":9,"vwap":1744},"2025-12-04",73.61,73.83,73.35,73.48,40600,{"date":1747,"open":1736,"high":1748,"low":1749,"close":1750,"change":1651,"percent_change":1068,"volume":1751,"transactions":9,"vwap":1750},"2025-12-03",74,73.62,73.63,26500,{"date":1753,"open":1754,"high":1608,"low":1755,"close":1756,"change":824,"percent_change":167,"volume":1757,"transactions":9,"vwap":1756},"2025-12-02",74.050003,73.25,73.4,45900,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1755,"change":463,"percent_change":330,"volume":1762,"transactions":9,"vwap":1755},"2025-12-01",73.059998,73.7,22700,{"date":1764,"open":1765,"high":1628,"low":1765,"close":1627,"change":1643,"percent_change":539,"volume":1766,"transactions":9,"vwap":1627},"2025-11-28",72.84,20200,{"date":1768,"open":1769,"high":1609,"low":1770,"close":1771,"change":747,"percent_change":569,"volume":1772,"transactions":9,"vwap":1771},"2025-11-26",72.61,72.48,72.81,34700,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1647,"change":126,"percent_change":501,"volume":1777,"transactions":9,"vwap":1647},"2025-11-25",71.76,72.82,18600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":774,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-24",71.32,71.8,71.16,71.75,1.07,49200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-21",69.99,71.22,69.91,70.99,1.67,2.41,105000,{"date":1796,"open":1797,"high":1798,"low":26,"close":26,"change":885,"percent_change":1596,"volume":1799,"transactions":9,"vwap":26},"2025-11-20",70.52,70.8,69000,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":721,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-19",70.83,69.77,70.2,-0.89,50800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":462,"percent_change":711,"volume":1812,"transactions":9,"vwap":1802},"2025-11-18",70.42,71.019997,70.35,56600,{"date":1814,"open":1781,"high":1781,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-17",70.71,-1.46,-2.02,52900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":267,"percent_change":394,"volume":1825,"transactions":9,"vwap":1824},"2025-11-14",72.040001,72.4,71.99,72.17,51700,{"date":1827,"open":1656,"high":1828,"low":1829,"close":1725,"change":1403,"percent_change":352,"volume":1830,"transactions":9,"vwap":1725},"2025-11-13",73.089996,72.37,52400,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":116,"percent_change":962,"volume":1836,"transactions":9,"vwap":1835},"2025-11-12",72.36,72.94,72.68,35300,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1095,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-11",71.68,72.46,72.33,1.52,38700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1475,"percent_change":434,"volume":1850,"transactions":9,"vwap":1849},"2025-11-10",71.040001,71.41,70.66,71.25,33000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":962,"percent_change":738,"volume":1857,"transactions":9,"vwap":1856},"2025-11-07",69.82,70.47,69.61,70.43,65800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":560,"percent_change":288,"volume":1863,"transactions":9,"vwap":1862},"2025-11-06",70.21,70.51,69.95,37000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":1312,"percent_change":471,"volume":1869,"transactions":9,"vwap":1868},"2025-11-05",70.76,70.95,70.46,103800,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":627,"percent_change":938,"volume":1875,"transactions":9,"vwap":1874},"2025-11-04",69.94,70.88,70.49,61400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":463,"percent_change":167,"volume":1882,"transactions":9,"vwap":1881},"2025-11-03",71.21,71.5,70.78,71.4,47500,{"date":1884,"open":1780,"high":1885,"low":1886,"close":1887,"change":877,"percent_change":1187,"volume":1888,"transactions":9,"vwap":1887},"2025-10-31",71.55,71.12,71.26,86600,{"date":1890,"open":1841,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-30",72.38,71.65,71.69,-1.26,-1.73,44900,{"date":1898,"open":1899,"high":1602,"low":1900,"close":1901,"change":721,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-29",73.38,72.8,72.95,-0.86,57700,{"date":1905,"open":1906,"high":1691,"low":1907,"close":1602,"change":1908,"percent_change":794,"volume":1909,"transactions":9,"vwap":1602},"2025-10-28",73.9,73.47,-0.48,43800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1006,"percent_change":978,"volume":1916,"transactions":9,"vwap":1915},"2025-10-27",74.51,74.59,73.91,74.059998,37800,{"date":1918,"open":1919,"high":1601,"low":1610,"close":1919,"change":116,"percent_change":729,"volume":1920,"transactions":9,"vwap":1919},"2025-10-24",74.16,69900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":191,"percent_change":1268,"volume":1927,"transactions":9,"vwap":1926},"2025-10-23",73.51,73.92,73.42,73.81,23500,{"date":1929,"open":1776,"high":1899,"low":1623,"close":1583,"change":1930,"percent_change":121,"volume":1931,"transactions":9,"vwap":1583},"2025-10-22",0.46,27400,{"date":1933,"open":1934,"high":1583,"low":1769,"close":1935,"change":404,"percent_change":627,"volume":1936,"transactions":9,"vwap":1935},"2025-10-21",72.96,72.7,32000,{"date":1938,"open":1828,"high":1939,"low":1828,"close":1717,"change":1427,"percent_change":1494,"volume":1940,"transactions":9,"vwap":1717},"2025-10-20",73.52,69200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":277,"percent_change":106,"volume":1947,"transactions":9,"vwap":1946},"2025-10-17",72.58,73.07,72.51,73.010002,34300,{"date":1949,"open":1616,"high":1828,"low":1950,"close":1770,"change":978,"percent_change":529,"volume":1951,"transactions":9,"vwap":1770},"2025-10-16",72.35,22100,{"date":1953,"open":1642,"high":1944,"low":1822,"close":1769,"change":683,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1769},"2025-10-15",0.83,32600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":463,"percent_change":330,"volume":1962,"transactions":9,"vwap":1961},"2025-10-14",71.42,72.099998,71.31,72.010002,75200,{"date":1964,"open":1965,"high":1657,"low":1966,"close":1966,"change":1565,"percent_change":1930,"volume":1967,"transactions":9,"vwap":1966},"2025-10-13",71.96,71.87,49000,{"date":1969,"open":1943,"high":1647,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-10",71.54,-1.33,-1.83,44800,{"date":1975,"open":1976,"high":1691,"low":1776,"close":1635,"change":894,"percent_change":560,"volume":1977,"transactions":9,"vwap":1635},"2025-10-09",73.59,38800,{"date":1979,"open":1906,"high":1924,"low":1980,"close":1981,"change":655,"percent_change":213,"volume":1982,"transactions":9,"vwap":1981},"2025-10-08",73.18,73.24,34200,{"date":1984,"open":1985,"high":1986,"low":1749,"close":1987,"change":816,"percent_change":352,"volume":1988,"transactions":9,"vwap":1987},"2025-10-07",73.77,74.07,73.73,57900,{"date":1990,"open":1926,"high":1991,"low":1992,"close":1748,"change":1073,"percent_change":747,"volume":1993,"transactions":9,"vwap":1748},"2025-10-06",74.11,73.76,49100,{"date":1995,"open":1749,"high":1608,"low":1749,"close":1996,"change":1482,"percent_change":970,"volume":1997,"transactions":9,"vwap":1996},"2025-10-03",73.95,33500,{"date":1999,"open":2000,"high":1741,"low":2000,"close":1607,"change":1037,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1607},"2025-10-02",72.78,0.75,24400,{"date":2004,"open":1976,"high":1680,"low":2005,"close":2006,"change":2007,"percent_change":287,"volume":2008,"transactions":9,"vwap":2006},"2025-10-01",72.99,73,-0.45,30500,{"date":2010,"open":1980,"high":1735,"low":2011,"close":1735,"change":463,"percent_change":330,"volume":2012,"transactions":9,"vwap":1735},"2025-09-30",72.98,21200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":876,"percent_change":2007,"volume":2019,"transactions":9,"vwap":2018},"2025-09-29",73.64,73.69,73.19,73.31,30700,{"date":2021,"open":1627,"high":2015,"low":1737,"close":2015,"change":773,"percent_change":1511,"volume":2022,"transactions":9,"vwap":2015},"2025-09-26",25600,{"date":2024,"open":2025,"high":1926,"low":2000,"close":1636,"change":405,"percent_change":1295,"volume":2026,"transactions":9,"vwap":1636},"2025-09-25",73.54,43000,{"date":2028,"open":1630,"high":1986,"low":1614,"close":2029,"change":961,"percent_change":579,"volume":2030,"transactions":9,"vwap":2029},"2025-09-24",73.78,18900,{"date":2032,"open":1939,"high":1748,"low":2033,"close":1756,"change":673,"percent_change":481,"volume":2034,"transactions":9,"vwap":1756},"2025-09-23",73.3,81400,{"date":2036,"open":1607,"high":2037,"low":1622,"close":1607,"change":341,"percent_change":530,"volume":2038,"transactions":9,"vwap":1607},"2025-09-22",73.66,135200,{"date":2040,"open":1685,"high":1685,"low":1602,"close":2041,"change":2042,"percent_change":1019,"volume":2043,"transactions":9,"vwap":2041},"2025-09-19",73.71,-0.44,47600,{"date":2045,"open":1748,"high":1603,"low":2046,"close":2047,"change":373,"percent_change":824,"volume":2048,"transactions":9,"vwap":2047},"2025-09-18",73.75,74.15,90500,{"date":2050,"open":1674,"high":2051,"low":1914,"close":2052,"change":268,"percent_change":395,"volume":2053,"transactions":9,"vwap":2052},"2025-09-17",74.73,74.040001,68500,{"date":2055,"open":2047,"high":2056,"low":2057,"close":1592,"change":931,"percent_change":1427,"volume":1927,"transactions":9,"vwap":1592},"2025-09-16",74.44,73.84,{"date":2059,"open":2060,"high":2060,"low":1915,"close":1986,"change":287,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1986},"2025-09-15",74.91,-0.82,24000,{"date":2064,"open":2065,"high":2066,"low":1678,"close":2067,"change":894,"percent_change":655,"volume":2068,"transactions":9,"vwap":2067},"2025-09-12",74.78,74.81,74.68,56800,{"date":2070,"open":2056,"high":2071,"low":2056,"close":2072,"change":162,"percent_change":1245,"volume":2012,"transactions":9,"vwap":2072},"2025-09-11",75.13,75.050003,{"date":2074,"open":1591,"high":2075,"low":2076,"close":2077,"change":481,"percent_change":816,"volume":2078,"transactions":9,"vwap":2077},"2025-09-10",74.36,73.99,74.17,92500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1703,"change":395,"percent_change":793,"volume":2084,"transactions":9,"vwap":1703},"2025-09-09",74.7,74.77,74.29,34800,{"date":2086,"open":1672,"high":2082,"low":1603,"close":2082,"change":1565,"percent_change":1631,"volume":2087,"transactions":9,"vwap":2082},"2025-09-08",45300,{"date":2089,"open":2090,"high":2065,"low":1686,"close":2056,"change":1494,"percent_change":38,"volume":2091,"transactions":9,"vwap":2056},"2025-09-05",74.26,40700,{"date":2093,"open":1761,"high":1685,"low":1708,"close":1996,"change":1036,"percent_change":773,"volume":2094,"transactions":9,"vwap":1996},"2025-09-04",32400,{"date":2096,"open":1681,"high":1686,"low":2097,"close":2098,"change":1908,"percent_change":794,"volume":2099,"transactions":9,"vwap":2098},"2025-09-03",73.43,73.5,29700,{"date":2101,"open":1924,"high":1601,"low":1985,"close":2102,"change":923,"percent_change":1348,"volume":2103,"transactions":9,"vwap":2102},"2025-09-02",73.98,41300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2066,"change":395,"percent_change":793,"volume":1732,"transactions":9,"vwap":2066},"2025-08-29",74.87,75.080002,74.61,{"date":2110,"open":2111,"high":2111,"low":2067,"close":2112,"change":529,"percent_change":87,"volume":1936,"transactions":9,"vwap":2112},"2025-08-28",75.34,75.21,{"date":2114,"open":2115,"high":1577,"low":2116,"close":2117,"change":374,"percent_change":711,"volume":2118,"transactions":9,"vwap":2117},"2025-08-27",74.94,74.8,75.39,20500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":267,"percent_change":876,"volume":2125,"transactions":9,"vwap":2124},"2025-08-26",75.41,75.53,75.07,75.26,50100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":815,"percent_change":384,"volume":1947,"transactions":9,"vwap":2131},"2025-08-25",75.58,75.91,75.46,75.51,{"date":2133,"open":2108,"high":2134,"low":2108,"close":2135,"change":1245,"percent_change":1328,"volume":1982,"transactions":9,"vwap":2135},"2025-08-22",75.89,75.72,{"date":2137,"open":2083,"high":2138,"low":1697,"close":2139,"change":1524,"percent_change":599,"volume":2140,"transactions":9,"vwap":2139},"2025-08-21",74.62,74.53,21400,{"date":2142,"open":1608,"high":2143,"low":1754,"close":2083,"change":116,"percent_change":729,"volume":2144,"transactions":9,"vwap":2083},"2025-08-20",74.55,28200,{"date":2146,"open":1992,"high":1603,"low":1992,"close":2147,"change":1067,"percent_change":1101,"volume":2148,"transactions":9,"vwap":2147},"2025-08-19",73.94,11000,{"date":2150,"open":1992,"high":1748,"low":1607,"close":2016,"change":246,"percent_change":1125,"volume":2151,"transactions":9,"vwap":2016},"2025-08-18",36000,{"date":2153,"open":1755,"high":1914,"low":1755,"close":1985,"change":539,"percent_change":101,"volume":2154,"transactions":9,"vwap":1985},"2025-08-15",52600,{"date":2156,"open":1939,"high":1939,"low":1724,"close":1628,"change":1137,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1628},"2025-08-14",-1.32,71700,{"date":2160,"open":1730,"high":1592,"low":1627,"close":1592,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1592},"2025-08-13",1.18,1.61,31800,{"date":2165,"open":2166,"high":2167,"low":2011,"close":1583,"change":598,"percent_change":1427,"volume":2168,"transactions":9,"vwap":1583},"2025-08-12",73.050003,73.56,23900,{"date":2170,"open":1616,"high":2171,"low":2172,"close":1637,"change":374,"percent_change":52,"volume":2173,"transactions":9,"vwap":1637},"2025-08-11",73.13,72.63,28800,{"date":2175,"open":2176,"high":1760,"low":1650,"close":1616,"change":1067,"percent_change":1101,"volume":2177,"transactions":9,"vwap":1616},"2025-08-08",72.85,14700,{"date":2179,"open":2180,"high":1723,"low":2181,"close":2182,"change":569,"percent_change":463,"volume":2183,"transactions":9,"vwap":2182},"2025-08-07",72.59,72.089996,72.52,106400,{"date":2185,"open":2186,"high":2006,"low":1829,"close":1725,"change":1692,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1725},"2025-08-06",72.91,-1.08,156900,{"date":2190,"open":2191,"high":2192,"low":1901,"close":2193,"change":1643,"percent_change":539,"volume":2062,"transactions":9,"vwap":2193},"2025-08-05",73.41,73.67,73.21,{"date":2195,"open":1770,"high":2166,"low":1770,"close":2186,"change":774,"percent_change":59,"volume":2196,"transactions":9,"vwap":2186},"2025-08-04",25400,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":876,"percent_change":1050,"volume":2202,"transactions":9,"vwap":2201},"2025-08-01",72.76,71.9,72.15,43500,{"date":2204,"open":1731,"high":1637,"low":2205,"close":1770,"change":877,"percent_change":1019,"volume":2206,"transactions":9,"vwap":1770},"2025-07-31",72.45,52800,{"date":2208,"open":2209,"high":1741,"low":2210,"close":2186,"change":288,"percent_change":1137,"volume":2211,"transactions":9,"vwap":2186},"2025-07-30",73.57,72.66,35900,{"date":2213,"open":2214,"high":2214,"low":2215,"close":1750,"change":384,"percent_change":588,"volume":2216,"transactions":9,"vwap":1750},"2025-07-29",73.72,73.27,103100,{"date":2218,"open":2219,"high":1679,"low":2057,"close":1914,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1914},"2025-07-28",74.48,-0.87,-1.16,28000,{"date":2224,"open":2225,"high":2106,"low":2226,"close":2065,"change":245,"percent_change":839,"volume":2227,"transactions":9,"vwap":2065},"2025-07-25",74.79,74.2,14600,{"date":2229,"open":2131,"high":2131,"low":2230,"close":2230,"change":626,"percent_change":1137,"volume":2231,"transactions":9,"vwap":2230},"2025-07-24",74.85,116300,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":1246,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-23",74.82,75.64,75.59,1.93,82500,{"date":2240,"open":1901,"high":2241,"low":1901,"close":1919,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1919},"2025-07-22",74.18,1.21,1.66,85200,{"date":2246,"open":1907,"high":2247,"low":1834,"close":1901,"change":234,"percent_change":1403,"volume":2248,"transactions":9,"vwap":1901},"2025-07-21",73.6,93500,{"date":2250,"open":2166,"high":1749,"low":1946,"close":1593,"change":824,"percent_change":71,"volume":2251,"transactions":9,"vwap":1593},"2025-07-18",91500,{"date":2253,"open":2254,"high":2255,"low":1723,"close":2005,"change":755,"percent_change":756,"volume":2256,"transactions":9,"vwap":2005},"2025-07-17",72.83,73.080002,106200,{"date":2258,"open":1760,"high":1981,"low":2172,"close":1934,"change":816,"percent_change":894,"volume":2259,"transactions":9,"vwap":1934},"2025-07-16",338900,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":985,"percent_change":2264,"volume":833,"transactions":9,"vwap":2263},"2025-07-15",74.33,73.23,-1.13,{"date":2266,"open":2267,"high":2267,"low":1610,"close":1986,"change":352,"percent_change":1908,"volume":1993,"transactions":9,"vwap":1986},"2025-07-14",74.5,{"date":2269,"open":2219,"high":2267,"low":1748,"close":2270,"change":894,"percent_change":655,"volume":2271,"transactions":9,"vwap":2270},"2025-07-11",74.43,116200,{"date":2273,"open":2066,"high":2274,"low":1578,"close":2116,"change":893,"percent_change":1088,"volume":2275,"transactions":9,"vwap":2116},"2025-07-10",75.31,51500,{"date":2277,"open":2278,"high":1572,"low":1912,"close":2279,"change":1427,"percent_change":962,"volume":2280,"transactions":9,"vwap":2279},"2025-07-09",75.040001,75.089996,15800,{"date":2282,"open":2143,"high":2123,"low":2143,"close":2051,"change":728,"percent_change":579,"volume":1836,"transactions":9,"vwap":2051},"2025-07-08",{"date":2284,"open":2285,"high":2072,"low":2047,"close":1592,"change":2286,"percent_change":320,"volume":2287,"transactions":9,"vwap":1592},"2025-07-07",74.84,-1.06,75700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1563,"change":341,"percent_change":815,"volume":2293,"transactions":9,"vwap":1563},"2025-07-03",75.69,75.74,75.29,60800,{"date":2295,"open":2296,"high":2297,"low":1679,"close":2298,"change":309,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-02",74.71,75.57,75.56,1.48,66300,{"date":2302,"open":1741,"high":2285,"low":2303,"close":2304,"change":1511,"percent_change":1469,"volume":2305,"transactions":9,"vwap":2304},"2025-07-01",73.53,74.46,29800,{"date":2307,"open":1923,"high":2015,"low":1622,"close":1749,"change":373,"percent_change":824,"volume":2308,"transactions":9,"vwap":1749},"2025-06-30",50500,{"date":2310,"open":1976,"high":1750,"low":1627,"close":1923,"change":331,"percent_change":1643,"volume":2311,"transactions":9,"vwap":1923},"2025-06-27",45400,{"date":2313,"open":1828,"high":2025,"low":1828,"close":2314,"change":969,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-26",73.29,0.59,63900,{"date":2318,"open":2319,"high":2319,"low":1656,"close":2320,"change":1207,"percent_change":256,"volume":2321,"transactions":9,"vwap":2320},"2025-06-25",73.33,72.86,164200,{"date":2323,"open":1976,"high":2046,"low":2017,"close":2209,"change":2324,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2209},"2025-06-24",0.01,258200,{"date":2327,"open":2328,"high":2076,"low":1585,"close":2167,"change":815,"percent_change":384,"volume":2329,"transactions":9,"vwap":2167},"2025-06-23",73.49,39600,{"date":2331,"open":1671,"high":1671,"low":1602,"close":1985,"change":1187,"percent_change":1044,"volume":2332,"transactions":9,"vwap":1985},"2025-06-20",73400,{"date":2334,"open":2335,"high":2065,"low":2336,"close":1703,"change":2007,"percent_change":1187,"volume":2337,"transactions":9,"vwap":1703},"2025-06-18",74.75,74.32,51300,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2234,"change":2342,"percent_change":1020,"volume":2168,"transactions":9,"vwap":2234},"2025-06-17",75.27,74.69,-0.55,{"date":2344,"open":2230,"high":2345,"low":2230,"close":2346,"change":2161,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-16",75.54,75.37,1.59,159900,{"date":2350,"open":1744,"high":2138,"low":1907,"close":1603,"change":998,"percent_change":961,"volume":2351,"transactions":9,"vwap":1603},"2025-06-13",78100,{"date":2353,"open":1939,"high":1914,"low":2319,"close":1914,"change":167,"percent_change":931,"volume":2354,"transactions":9,"vwap":1914},"2025-06-12",17700,{"date":2356,"open":1749,"high":2214,"low":1743,"close":2041,"change":539,"percent_change":101,"volume":2357,"transactions":9,"vwap":2041},"2025-06-11",33100,{"date":2359,"open":2017,"high":1744,"low":1629,"close":2033,"change":71,"percent_change":1193,"volume":2360,"transactions":9,"vwap":2033},"2025-06-10",105400,{"date":2362,"open":1609,"high":1907,"low":2363,"close":1828,"change":519,"percent_change":331,"volume":2364,"transactions":9,"vwap":1828},"2025-06-09",72.93,22400,{"date":2366,"open":2255,"high":1743,"low":2363,"close":2363,"change":374,"percent_change":52,"volume":2367,"transactions":9,"vwap":2363},"2025-06-06",23000,{"date":2369,"open":1755,"high":1755,"low":1900,"close":1900,"change":2324,"percent_change":2324,"volume":2370,"transactions":9,"vwap":1900},"2025-06-05",17100,{"date":2372,"open":1724,"high":2215,"low":1935,"close":1623,"change":824,"percent_change":71,"volume":2373,"transactions":9,"vwap":1623},"2025-06-04",27600,{"date":2375,"open":2376,"high":1900,"low":2377,"close":1664,"change":481,"percent_change":816,"volume":1931,"transactions":9,"vwap":1664},"2025-06-03",72.49,72.23,{"date":2379,"open":1829,"high":1765,"low":2380,"close":1765,"change":970,"percent_change":2001,"volume":2381,"transactions":9,"vwap":1765},"2025-06-02",71.97,64100,{"date":2383,"open":2384,"high":1655,"low":2385,"close":2386,"change":747,"percent_change":569,"volume":2387,"transactions":9,"vwap":2386},"2025-05-30",71.98,71.82,72.3,26700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2377,"change":1659,"percent_change":373,"volume":2393,"transactions":9,"vwap":2377},"2025-05-29",72.19,72.47,71.92,29300,{"date":2395,"open":1770,"high":1658,"low":2396,"close":2201,"change":877,"percent_change":1019,"volume":2397,"transactions":9,"vwap":2201},"2025-05-28",72.11,53600,{"date":2399,"open":1657,"high":2400,"low":2201,"close":1943,"change":738,"percent_change":510,"volume":2401,"transactions":9,"vwap":1943},"2025-05-27",72.67,31900,{"date":2403,"open":2404,"high":2392,"low":2404,"close":2405,"change":1565,"percent_change":1930,"volume":2406,"transactions":9,"vwap":2405},"2025-05-23",71.24,71.89,14000,{"date":2408,"open":2409,"high":2200,"low":2410,"close":2411,"change":588,"percent_change":793,"volume":2412,"transactions":9,"vwap":2411},"2025-05-22",71.6,71.28,71.56,19800,{"date":2414,"open":2376,"high":1649,"low":2200,"close":2415,"change":2416,"percent_change":885,"volume":2417,"transactions":9,"vwap":2415},"2025-05-21",71.94,-0.64,21900,{"date":2419,"open":2420,"high":1835,"low":2420,"close":1943,"change":52,"percent_change":1067,"volume":2421,"transactions":9,"vwap":1943},"2025-05-20",72.24,47400,{"date":2423,"open":1823,"high":2424,"low":2425,"close":1822,"change":1131,"percent_change":1131,"volume":2426,"transactions":9,"vwap":1822},"2025-05-19",72.41,71.85,25000,{"date":2428,"open":2411,"high":1655,"low":2411,"close":2424,"change":444,"percent_change":1245,"volume":2429,"transactions":9,"vwap":2424},"2025-05-16",98300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2411,"change":2435,"percent_change":1712,"volume":1652,"transactions":9,"vwap":2411},"2025-05-15",70.92,71.81,70.82,0.91,{"date":2437,"open":1970,"high":1970,"low":2438,"close":2439,"change":319,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-14",70.53,70.65,-1.7,39100,{"date":2443,"open":2444,"high":2181,"low":2444,"close":1966,"change":2445,"percent_change":1095,"volume":1705,"transactions":9,"vwap":1966},"2025-05-13",71.36,0.77,{"date":2447,"open":2448,"high":1849,"low":2449,"close":2450,"change":2445,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-12",71.07,70.68,71.099998,1.09,63700,{"date":2454,"open":1804,"high":1809,"low":2455,"close":2456,"change":599,"percent_change":1930,"volume":2457,"transactions":9,"vwap":2456},"2025-05-09",70.099998,70.33,13100,{"date":2459,"open":2460,"high":1860,"low":2461,"close":2462,"change":444,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-08",69.45,69.19,70.010002,1.23,34600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":471,"percent_change":868,"volume":2471,"transactions":9,"vwap":2470},"2025-05-07",69.17,69.49,68.93,69.16,101800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1088,"percent_change":1107,"volume":2478,"transactions":9,"vwap":2477},"2025-05-06",69.41,69.59,69,69.2,49300,{"date":2480,"open":2481,"high":1853,"low":2482,"close":2475,"change":902,"percent_change":1050,"volume":2483,"transactions":9,"vwap":2475},"2025-05-05",69.73,69.54,62900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":1790,"change":2489,"percent_change":1306,"volume":2401,"transactions":9,"vwap":1790},"2025-05-02",70.089996,70.19,69.72,0.93,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":747,"percent_change":569,"volume":2496,"transactions":9,"vwap":2495},"2025-05-01",68.66,69.3,68.62,68.98,22300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":462,"percent_change":711,"volume":2502,"transactions":9,"vwap":2500},"2025-04-30",68.52,68.91,67.93,21600,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":1068,"percent_change":1036,"volume":2508,"transactions":9,"vwap":2507},"2025-04-29",68.36,68.97,68.79,33300,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":962,"percent_change":616,"volume":2514,"transactions":9,"vwap":2513},"2025-04-28",68.059998,68.7,68.48,17200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":839,"percent_change":978,"volume":2099,"transactions":9,"vwap":2520},"2025-04-25",67.85,68.07,67.66,68,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2435,"percent_change":1306,"volume":2527,"transactions":9,"vwap":2526},"2025-04-24",67.29,68.19,67.25,68.089996,16200,{"date":181,"open":2529,"high":2530,"low":177,"close":2531,"change":1187,"percent_change":1805,"volume":1909,"transactions":9,"vwap":2531},67.78,68.019997,67.18]