[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTNQ":3,"homepage-market-summary":28,"stock-historical-PTNQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTNQ","2026-10-06",{"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},"Pacer Trendpilot 100 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7566,0.693031,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},91.6,91.56,91.905,91.26,0.34,0.37,20646.765242,71.56,37188.175026298806,98.5,2846,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,81,88],{"symbol":76,"name":77,"price":78,"change":21,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},65.21,44930,16399631.931601,36.35,"2025-04-24",[181,184,193,204,215,224,234,244,255,266,275,284,294,304,315,326,336,346,357,367,378,389,400,410,419,430,440,450,460,469,480,491,500,510,521,531,542,551,561,571,581,592,601,611,622,632,642,653,664,675,686,696,705,716,726,735,745,755,763,772,781,790,799,807,815,823,832,840,847,855,863,871,879,888,895,903,910,919,928,936,944,951,960,967,973,980,987,996,1004,1012,1020,1029,1037,1045,1051,1058,1065,1074,1082,1089,1096,1104,1111,1118,1125,1133,1141,1148,1157,1163,1172,1180,1189,1198,1207,1215,1223,1232,1240,1248,1256,1265,1274,1281,1289,1296,1305,1312,1320,1329,1337,1345,1353,1361,1370,1377,1384,1393,1400,1408,1417,1424,1430,1437,1446,1455,1464,1473,1482,1490,1498,1506,1513,1521,1529,1535,1543,1550,1557,1565,1572,1580,1589,1597,1604,1612,1618,1624,1630,1637,1644,1651,1659,1667,1676,1684,1691,1699,1707,1714,1723,1731,1739,1746,1754,1761,1768,1775,1782,1790,1798,1805,1812,1819,1823,1830,1835,1841,1849,1857,1863,1870,1877,1885,1890,1898,1905,1912,1919,1926,1931,1937,1944,1953,1958,1964,1972,1980,1988,1996,2002,2011,2018,2025,2032,2040,2048,2054,2060,2066,2073,2080,2086,2093,2099,2106,2111,2117,2124,2130,2138,2146,2152,2158,2164,2171,2179,2188,2196,2202,2208,2215,2221,2227,2234,2238,2244,2251,2256,2263,2270,2276,2282,2288,2295,2300,2306,2311,2319,2327,2335,2342,2350,2358,2363,2371,2379,2387,2396,2403,2410,2417,2426,2434,2442,2449,2456,2463,2470,2479,2485,2493,2499,2506,2514,2521,2528,2536,2543,2549,2556,2564,2571,2578,2584,2591,2597,2602,2611,2619,2625,2631,2638,2646,2652,2659,2666,2671,2676,2683,2689,2696,2703,2708,2715,2722,2729,2736,2744,2750,2757,2763,2770,2776,2782,2791,2798,2805,2811,2817,2823,2831,2838,2847,2855,2863,2869,2876,2883,2888,2893,2897,2901,2905,2909,2913,2916,2919,2925,2928,2931,2934,2936,2940,2943],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},210,91.756,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",90.49,91.26675,0.8869,0.98,53365.369785,281,90.7508,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",90.54,90.94,90.2401,90.3731,0.9031,1.01,29176.2541,229,90.4838,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",89.45,89.72,88.89,89.47,0.28,0.31,34059.5379,479,89.3748,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":104,"volume":221,"transactions":222,"vwap":223},"2026-09-30",89.69,89.8,89.19,0.21,86211.150622,480,89.5685,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",89.43,88.75,88.98,0.1383,0.16,42102.8749,247,89.035,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",89.42,88.564,88.8417,-0.9567,-1.07,27170.7473,254,88.9178,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",89.48,89.89,89.364,89.7984,0.374,0.42,16296.23898,220,89.7123,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",88.77,89.535,88.6669,89.4244,-0.0756,-0.08,11184.4234,218,89.1571,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":64,"volume":272,"transactions":273,"vwap":274},"2026-09-23",90.22,89.08,89.5,-0.6497,29597.9095,438,89.3252,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",89.3,90.1497,0.6988,0.78,26873.245548,199,89.9288,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",87.76,89.565,89.4509,2.4972,2.87,227203.770497,209,89.1317,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",86.69,86.9537,86.175,0.5246,0.61,23899.621,205,86.5143,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",86.25,86.5186,86.12,86.4291,1.54,1.81,15515.4048,191,86.3202,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",85.27,85.77,84.53,84.8891,0.0144,0.02,22461.2523,240,85.1681,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",85.52,84.83,84.8747,-0.626,-0.73,16281.61554,221,85.0507,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",84.7,85.85,85.5007,-0.6773,-0.79,20463.620004,206,85.5221,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",86.24,86.42,86.0966,86.178,0.787,0.92,11187.1011,175,86.2625,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",85.23,85.735,85.391,-0.8851,-1.03,13007.951074,197,85.554,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",86.27,86.65,86.155,86.2761,-0.2377,-0.27,12310.629353,224,86.3351,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",86.75,86.95,86.5,86.5138,-0.136,-0.16,12527.112948,172,86.6913,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",86.55,86.81,86.38,86.6498,0.2134,0.25,8012.426946,165,86.5713,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",85.6,86.62,86.4364,0.9669,1.13,7700.888125,185,86.3005,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":104,"volume":416,"transactions":417,"vwap":418},"2026-09-02",85.08,85.5163,85.4695,0.2075,11691.55205,192,85.3916,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",85.2458,85.64,85.1,85.262,-1.118,-1.29,13419.017853,203,85.3237,{"date":431,"open":432,"high":433,"low":434,"close":393,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",86.09,86.46,85.98,0.05,0.06,22525.006042,315,86.1877,{"date":441,"open":296,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",87.25,86.2697,86.33,-0.6074,-0.7,17593.663901,276,86.6597,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",86.34,86.9374,86.18,1.2031,1.4,21749.9646,223,86.5997,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":322,"volume":466,"transactions":467,"vwap":468},"2026-08-26",85.33,85.945722,85.7343,0.014,20470.298791,204,85.6294,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",85.63,85.985,85.29,85.7203,0.5429,0.64,17724.562207,217,85.6631,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",85.47,85.5049,84.7338,85.1774,-0.8351,-0.97,33065.3506,355,85.2302,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":22,"volume":497,"transactions":498,"vwap":499},"2026-08-21",86.41,85.51,86.0125,0.3209,44386.4031,607,85.9499,{"date":501,"open":502,"high":454,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",85.8,85.437831,85.6916,-0.7084,-0.82,242140.188226,498,85.6666,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",86.67,86.68,85.91,86.4,-0.1022,-0.12,52049.2696,291,86.3647,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":417,"vwap":530},"2026-08-18",86.73,87,86.3901,86.5022,-1.4778,-1.68,17035.71906,86.5838,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",88.27,88.5438,87.944471,87.98,-0.0997,-0.11,31232.5881,237,88.1756,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":109,"volume":548,"transactions":549,"vwap":550},"2026-08-14",88.52,87.816,88.0797,-0.1517,12895.7126,141,88.0416,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",87.34,88.4629,88.2314,0.9914,1.14,18103.4561,228,88.2477,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",87.58,87.175,87.24,0.6629,0.77,17010.0206,195,87.3234,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",87.13,86.32,86.5771,-0.2842,-0.33,16966.2325,256,86.6892,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",86.9,87.35,86.86,86.8613,-0.3554,-0.41,23409.973716,373,87.0296,{"date":593,"open":370,"high":594,"low":391,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",87.23,87.2167,0.9967,1.16,25618.0257,271,86.9208,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",85.59,86.56,86.22,-0.35,-0.4,209309.0597,235,86.239,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",87.48,87.59,86.495,86.57,-0.6609,-0.76,19473.07721,243,87.0398,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",85.53,87.469,87.2309,2.8293,3.35,77458.20932,319,86.8316,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",82.75,84.51,84.4016,1.4116,1.7,20031.484607,244,84.0246,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",83.42,83.78,82.14,82.99,0.5127,0.62,40663.17856,425,82.9745,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",81.32,82.575,81.295,82.4773,2.7073,3.39,24333.3212,320,82.058,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",81.29,81.9301,79.74,79.77,-1.7334,-2.13,41627.10098,407,80.8057,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",81.36,81.855,80.54,81.5034,-0.7413,-0.9,52048.307138,459,81.1837,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",83.47,81.615,82.2447,-0.2122,-0.26,51980.59767,481,82.0084,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":324,"vwap":704},"2026-07-24",83.3,82.334,82.4569,-1.0118,-1.21,24473.1969,82.917,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",83.79,84.2,83.07,83.4687,-1.6585,-1.95,45580.863126,300,83.4367,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",84.93,85.535,85.1272,-0.4206,-0.49,18478.5449,241,85.2747,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":92,"volume":733,"transactions":253,"vwap":734},"2026-07-21",85.11,85.5954,84.85,85.5478,1.6378,31318.5109,85.3794,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":262,"volume":742,"transactions":743,"vwap":744},"2026-07-20",84.52,84.8599,83.895,83.91,-0.0677,44127.4729,285,84.3881,{"date":746,"open":747,"high":635,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",83.31,83.0901,83.9777,-1.1223,-1.32,25260.52001,239,83.8596,{"date":756,"open":434,"high":434,"low":757,"close":423,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",84.8171,-1.4397,-1.66,19673.82557,278,85.3017,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":599,"vwap":771},"2026-07-15",87.22,85.7,86.5397,-0.3377,-0.39,20676.8799,86.2567,{"date":773,"open":380,"high":774,"low":775,"close":776,"change":777,"percent_change":406,"volume":778,"transactions":779,"vwap":780},"2026-07-14",87.0261,86.35,86.8774,0.9674,29961.6399,242,86.8404,{"date":782,"open":783,"high":784,"low":785,"close":514,"change":786,"percent_change":787,"volume":788,"transactions":673,"vwap":789},"2026-07-13",86.5525,86.6331,85.66,-1.582,-1.81,38013.2248,86.0709,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",86.83,87.565,86.825,87.492,0.283,0.32,22100,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",86.53,87.275,87.209,1.338,1.56,8700,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-07-08",84.98,85.871,84.58,0.341,0.4,18200,{"date":816,"open":817,"high":818,"low":819,"close":624,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":624},"2026-07-07",86.029999,86.039001,85.185,-1.648,-1.89,17500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",86.72,87.55,86.71,87.178,1.166,1.36,20400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":759,"volume":839,"transactions":9,"vwap":837},"2026-07-02",87.46,87.961,85.38,86.012001,-1.448,21300,{"date":841,"open":842,"high":843,"low":834,"close":834,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":834},"2026-07-01",87.67,88.262,-1.19,-1.34,31300,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",87.26,88.96,88.65,1.298,1.49,35400,{"date":856,"open":857,"high":858,"low":473,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",86.059998,87.38,87.352,1.828,2.14,28800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":487,"volume":870,"transactions":9,"vwap":868},"2026-06-26",85.17,86.138,85.010002,85.524,-0.836,24100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":280,"volume":878,"transactions":9,"vwap":876},"2026-06-25",87.27,87.28,85.352,86.36,0.67,22900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",86.17,86.718,85.07,85.69,-0.524,-0.61,21700,{"date":889,"open":454,"high":890,"low":817,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",87.078003,86.214,-2.876,-3.23,24400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-22",89.58,89.649,88.71,89.089996,0,91800,{"date":904,"open":905,"high":277,"low":906,"close":900,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":900},"2026-06-18",88.74,88.55,1.999,2.3,9000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",88.47,88.59,86.911,87.091003,-0.957,-1.09,14300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",89.57,89.64,88.029999,88.047997,-1.474,-1.65,45100,{"date":929,"open":930,"high":207,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",88.84,88.81,89.522,2.536,2.92,18700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":877,"volume":943,"transactions":9,"vwap":941},"2026-06-12",86.37,87.121,85.86,86.986,0.576,18600,{"date":945,"open":946,"high":493,"low":947,"close":493,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":493},"2026-06-11",84.16,84.102,2.623,3.13,18400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",84.49,85.575,83.55,83.787,-1.473,-1.73,80800,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":702,"volume":966,"transactions":9,"vwap":964},"2026-06-09",87.080002,82.78,85.26,-1.04,23200,{"date":968,"open":938,"high":969,"low":817,"close":970,"change":971,"percent_change":830,"volume":972,"transactions":9,"vwap":970},"2026-06-08",87.14,86.3,1.161,19000,{"date":974,"open":975,"high":975,"low":718,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",88.14,85.139,-4.137,-4.63,27700,{"date":981,"open":227,"high":922,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",88.385,89.276,-0.464,-0.52,32200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",89.98,90.15,89.33,89.74,-0.18,-0.2,26100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":251,"volume":1003,"transactions":9,"vwap":1001},"2026-06-02",89.6,89.96,89.26,89.92,0.375,21200,{"date":1005,"open":1006,"high":218,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",88.79,88.773,89.545,0.526,0.59,57300,{"date":1013,"open":208,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",89.28,88.7,89.018997,0.347,0.39,36800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",87.85,88.809,87.6,88.672,0.723,0.82,12200,{"date":1030,"open":533,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",88.3,87.514,87.949,-0.201,-0.23,16300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-05-26",87.39,88.15,87.263,1.72,1.99,20900,{"date":1046,"open":1047,"high":1048,"low":515,"close":1049,"change":1018,"percent_change":57,"volume":1050,"transactions":9,"vwap":1049},"2026-05-22",86.44,86.93,86.43,119300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1057,"volume":950,"transactions":9,"vwap":1056},"2026-05-21",85.31,86.296,85.19,86.040001,-0.01,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",84.92,86.050003,1.549,1.83,16400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",84.5,85.145,84.099998,84.501,-0.507,-0.6,17000,{"date":1075,"open":766,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-18",85.79,84.33,85.0080032,-0.453,-0.53,32500,{"date":1083,"open":402,"high":881,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",85.275,85.461,-1.277,-1.47,23000,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":649,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-14",86.080002,87.0049973,86.738,0.72,18000,{"date":1097,"open":422,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",86.364,85.171,86.118,0.919,1.08,177900,{"date":1105,"open":462,"high":482,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",83.88,85.199,-0.754,-0.88,35800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":211,"volume":1117,"transactions":9,"vwap":1115},"2026-05-11",85.55,86.125,85.953,0.266,17200,{"date":1119,"open":1120,"high":318,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",84.82,85.687,1.938,2.31,26400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":538,"volume":1132,"transactions":9,"vwap":1130},"2026-05-07",84.049004,84.42,83.41,83.749,-0.091,15400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-05-06",82.95,83.84,82.94,1.682,2.05,20100,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":830,"volume":1147,"transactions":9,"vwap":1145},"2026-05-05",81.84,82.32,82.158,1.102,29700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",81.25,81.555,80.75,81.056,-0.194,-0.24,35300,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1150,"change":1161,"percent_change":119,"volume":1162,"transactions":9,"vwap":1150},"2026-05-01",81,81.58,0.728,38500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",80.13,80.59,79.37,80.522,0.829,1.04,55100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":50,"volume":1179,"transactions":9,"vwap":1177},"2026-04-29",79.34,79.81,79.2,79.693,0.388,155700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",79.18,79.53,78.83,79.305,-0.77,-0.96,16000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",80.040001,80.080002,79.68,80.074997,0.008,0.01,64300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-24",79.36,80.099998,79.25,80.067001,1.506,1.92,25100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":985,"volume":1214,"transactions":9,"vwap":1212},"2026-04-23",78.87,79.145,77.87,78.561,-0.408,21900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":814,"transactions":9,"vwap":1220},"2026-04-22",78.31,79,78.295,78.969,1.357,1.75,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",78.051003,78.27,77.56,77.612,-0.348,-0.45,21100,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-20",78.080002,77.631,77.96,-0.222,-0.28,44200,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-17",77.79,78.41,78.182,0.948,1.23,35600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":43,"volume":1255,"transactions":9,"vwap":1253},"2026-04-16",77.019997,77.405,76.72,77.234,0.371,107200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-15",76.35,76.9,76.28,76.863,0.619,0.81,57000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-14",75.87,76.32,75.84,76.244,0.673,0.89,22000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":156,"volume":1280,"transactions":9,"vwap":1278},"2026-04-13",75,75.58,75.571,0.416,18300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1280,"transactions":9,"vwap":1286},"2026-04-10",75.18,75.32,75.050003,75.155,0.055,0.07,{"date":1290,"open":1291,"high":1283,"low":1292,"close":1293,"change":1294,"percent_change":57,"volume":1295,"transactions":9,"vwap":1293},"2026-04-09",74.79,74.65,75.099998,0.334,15100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",74.92,75.14,74.6,74.766,1.085,1.47,23300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1196,"volume":1140,"transactions":9,"vwap":1310},"2026-04-07",73.5,73.71,73.077003,73.681,0.007,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":210,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",73.61,73.748,73.48,73.674,0.207,39200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-02",72.72,73.52,72.64,73.467,0.058,0.08,19300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":649,"volume":1336,"transactions":9,"vwap":1334},"2026-04-01",73.34,73.63,73.25,73.409,0.449,37000,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",72.11,73.010002,72.96,1.189,1.66,54200,{"date":1346,"open":1347,"high":1348,"low":24,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",72.27,72.353,71.771,-0.306,-0.42,52700,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",73.11,71.94,72.077003,-1.373,-1.87,57800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",74.68,74.81,73.4,73.45,-1.75,-2.33,31600,{"date":1371,"open":1372,"high":1373,"low":1276,"close":1374,"change":1375,"percent_change":877,"volume":1376,"transactions":9,"vwap":1374},"2026-03-25",75.61,75.69,75.2,0.499,32400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1109,"volume":862,"transactions":9,"vwap":1382},"2026-03-24",74.86,75.17,74.64,74.701,-0.663,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-23",75.59,76.14,75.12,75.364,0.984,1.32,32800,{"date":1394,"open":1277,"high":1277,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",74.044998,74.38,-1.5,-1.98,29100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1238,"volume":1407,"transactions":9,"vwap":1405},"2026-03-19",75.31,76.155,75.11,75.88,-0.212,58300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-18",76.99,77.12,76.080002,76.092003,-1.088,-1.41,22600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":93,"volume":1295,"transactions":9,"vwap":1422},"2026-03-17",77.080002,77.412,77.07,77.18,0.391,{"date":1425,"open":1426,"high":1250,"low":1427,"close":1428,"change":1429,"percent_change":406,"volume":1110,"transactions":9,"vwap":1428},"2026-03-16",76.68,76.64,76.789,0.855,{"date":1431,"open":1427,"high":1422,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",75.78,75.934,-0.431,-0.56,14100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",77.17,77.21,76.36,76.365,-1.384,-1.78,24000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-11",77.92,78.099998,77.47,77.749,0.077,0.1,20000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-10",77.83,78.4,77.65,77.672,-0.067,-0.09,15500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-09",76.010002,77.78,75.695,77.739,0.974,1.27,42700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-06",76.74,77.469,76.67,76.765,-1.121,-1.44,25200,{"date":1483,"open":1459,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-05",78.105,77.087997,77.886,-0.284,-0.36,21000,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-04",77.23,78.43,78.17,1.217,1.58,28400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":844,"volume":1505,"transactions":9,"vwap":1503},"2026-03-03",76.24,77.205,75.81,76.953,-0.923,41000,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1162,"transactions":9,"vwap":1510},"2026-03-02",76.58,78.07,77.876,0.206,0.27,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-27",77.099998,77.76,77.67,-0.236,-0.3,25600,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",78.72,77.38,77.906,-0.963,-1.22,33300,{"date":1530,"open":1449,"high":1531,"low":1449,"close":1532,"change":1533,"percent_change":456,"volume":1534,"transactions":9,"vwap":1532},"2026-02-25",78.93,78.869,1.091,20700,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-24",76.98,77.89,77.778,0.896,1.17,20500,{"date":1544,"open":1545,"high":1545,"low":1477,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-23",77.53,76.882,-0.996,-1.28,26800,{"date":1551,"open":1250,"high":1552,"low":1250,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-20",78.055,77.878,0.73,0.95,77400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":986,"transactions":9,"vwap":1562},"2026-02-19",77.089996,77.452,76.88,77.148,-0.428,-0.55,{"date":1566,"open":1537,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1239,"transactions":9,"vwap":1569},"2026-02-18",78.010002,76.907,77.576,0.701,0.91,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":517,"volume":1579,"transactions":9,"vwap":1577},"2026-02-17",76.5,77.22,76.16,76.875,-0.089,176100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-13",76.85,77.555,76.401,76.964,0.094,0.12,22500,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-12",78.73,76.81,76.87,-1.588,-2.02,37100,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1044,"transactions":9,"vwap":1601},"2026-02-11",78.82,77.998,78.458,0.148,0.19,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1217,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1217},"2026-02-10",78.68,78.92,78.19,-0.377,-0.48,55800,{"date":1613,"open":1467,"high":1614,"low":1467,"close":1615,"change":1616,"percent_change":1094,"volume":1617,"transactions":9,"vwap":1615},"2026-02-09",78.867,78.687,0.559,48300,{"date":1619,"open":1475,"high":1620,"low":1475,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-06",78.128,1.698,2.22,51000,{"date":1625,"open":1252,"high":1440,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":798,"transactions":9,"vwap":1627},"2026-02-05",76.18,76.43,-1.077,-1.39,{"date":1631,"open":1523,"high":1523,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-04",76.8,77.507,-1.35,-1.71,39100,{"date":1638,"open":1639,"high":1639,"low":1494,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-03",80.37,78.857,-1.263,-1.58,88100,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1094,"volume":1650,"transactions":9,"vwap":1648},"2026-02-02",79.11,80.42,80.12,0.569,30400,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-30",80.375,79.301,79.551,-1.05,-1.3,25900,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-29",80.94,79.19,80.601,-0.468,-0.58,41300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-28",81.28,81.445,80.91,81.069,0.308,0.38,46200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":129,"volume":1683,"transactions":9,"vwap":1681},"2026-01-27",80.43,80.87,80.277,80.761,0.699,35500,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":812,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-26",79.71,80.3,80.061996,0.43,26600,{"date":1692,"open":1693,"high":1694,"low":1176,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-23",79.39,80,79.721,0.261,0.33,15600,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-22",79.72,79.059998,79.46,0.595,0.75,18900,{"date":1708,"open":1509,"high":1167,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-21",77.97,78.865,1.045,1.34,43400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-20",78.14,78.7,77.745,77.82,-1.742,-2.19,28600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1057,"volume":1730,"transactions":9,"vwap":1728},"2026-01-16",80.050003,80.11,79.392,79.562,-0.006,23600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":220,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-15",80.19,80.27,79.55,79.568,0.26,19900,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":363,"volume":1745,"transactions":9,"vwap":1743},"2026-01-14",79.62,78.766,79.358,-0.823,45900,{"date":1747,"open":1748,"high":679,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-13",80.26,79.88,80.181,-0.177,-0.22,35900,{"date":1755,"open":1701,"high":1756,"low":1701,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-12",80.5,80.358,0.069,0.09,45300,{"date":1762,"open":1763,"high":1639,"low":1735,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-09",79.58,80.289,0.822,1.03,37800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1080,"volume":831,"transactions":9,"vwap":1773},"2026-01-08",79.5,79.532,79.26,79.467,-0.424,{"date":1776,"open":1777,"high":1778,"low":1749,"close":1779,"change":1780,"percent_change":1196,"volume":1781,"transactions":9,"vwap":1779},"2026-01-07",79.9,80.45,79.891,0.009,34700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":129,"volume":1789,"transactions":9,"vwap":1787},"2026-01-06",79.28,79.96,79.244,79.882,0.692,40300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1662,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1662},"2026-01-05",79.32,79.57,79.074997,0.674,0.86,40100,{"date":1799,"open":1167,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":109,"volume":1804,"transactions":9,"vwap":1802},"2026-01-02",79.7,78.122,78.516,-0.134,79800,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-31",79.45,78.65,-0.68,-0.86,22300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1810,"percent_change":240,"volume":1818,"transactions":9,"vwap":1817},"2025-12-30",79.35,79.685,79.31,79.33,30100,{"date":1820,"open":1726,"high":1647,"low":1821,"close":1733,"change":1822,"percent_change":1564,"volume":1623,"transactions":9,"vwap":1733},"2025-12-29",79.95,-0.44,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1825,"change":1828,"percent_change":1057,"volume":1829,"transactions":9,"vwap":1825},"2025-12-26",80.63,80.79,80.55,-0.012,16900,{"date":1831,"open":1687,"high":1832,"low":1687,"close":1833,"change":1834,"percent_change":211,"volume":1088,"transactions":9,"vwap":1833},"2025-12-24",80.682,80.642,0.252,{"date":1836,"open":1837,"high":1678,"low":1837,"close":1838,"change":1839,"percent_change":134,"volume":1840,"transactions":9,"vwap":1838},"2025-12-23",79.8,80.39,0.368,27000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":93,"volume":1848,"transactions":9,"vwap":1846},"2025-12-22",80.31,80.32,79.85,80.022003,0.41,28100,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-19",78.77,79.69,79.612,0.981,1.25,29800,{"date":1858,"open":1523,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1303,"volume":1848,"transactions":9,"vwap":1861},"2025-12-18",79.098999,78.39,78.631,1.137,{"date":1864,"open":1865,"high":1182,"low":1450,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-17",79.019997,77.494,-1.592,-2.01,43300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":21,"volume":1829,"transactions":9,"vwap":1875},"2025-12-16",78.44,79.22,78.335,79.085999,0.269,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-15",79.75,78.75,78.817,-0.373,-0.47,26500,{"date":1886,"open":1734,"high":1887,"low":1218,"close":1662,"change":1888,"percent_change":1595,"volume":1889,"transactions":9,"vwap":1662},"2025-12-12",80.29,-1.63,29000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":994,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-11",80.51,80.84,79.86,80.82,-0.25,350200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":250,"percent_change":134,"volume":1904,"transactions":9,"vwap":1903},"2025-12-10",80.56,81.175,80.235,81.019997,43700,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":230,"volume":1911,"transactions":9,"vwap":1909},"2025-12-09",80.36,80.765,80.646,0.13,17300,{"date":1913,"open":1893,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":692,"volume":1918,"transactions":9,"vwap":1916},"2025-12-08",81.14,80.271,80.516,-0.208,48400,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":93,"volume":1925,"transactions":9,"vwap":1923},"2025-12-05",80.6,81.109,80.724,0.406,46700,{"date":1927,"open":1825,"high":1825,"low":1928,"close":1929,"change":385,"percent_change":994,"volume":1930,"transactions":9,"vwap":1929},"2025-12-04",80.029999,80.318,28700,{"date":1932,"open":1933,"high":1900,"low":1777,"close":1934,"change":1935,"percent_change":1936,"volume":986,"transactions":9,"vwap":1934},"2025-12-03",80.019997,80.478,0.158,0.2,{"date":1938,"open":1939,"high":1940,"low":1837,"close":1844,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1844},"2025-12-02",79.89,80.462,0.66,0.83,25000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-01",79.15,79.884,79.14,79.66,-0.231,-0.29,28200,{"date":1954,"open":1955,"high":1777,"low":1955,"close":1779,"change":1956,"percent_change":1094,"volume":1957,"transactions":9,"vwap":1779},"2025-11-28",79.498,0.575,12000,{"date":1959,"open":1960,"high":1183,"low":1961,"close":1962,"change":1963,"percent_change":353,"volume":1044,"transactions":9,"vwap":1962},"2025-11-26",79.029999,78.91,79.316,0.726,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":93,"volume":1971,"transactions":9,"vwap":1969},"2025-11-25",78,78.71,77.255,78.59,0.402,36200,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-24",76.79,78.29,78.188,2.076,2.73,34500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":877,"volume":1987,"transactions":9,"vwap":1985},"2025-11-21",75.85,77.029999,75.091003,76.112,0.504,49300,{"date":1989,"open":1990,"high":1772,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-20",79.089996,75.54,75.608,-1.831,-2.36,46600,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":134,"volume":1840,"transactions":9,"vwap":2000},"2025-11-19",77.010002,78.15,77.439,0.353,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-18",77.34,77.62,76.4,77.085999,-0.792,-1.02,24500,{"date":2012,"open":2013,"high":1218,"low":2014,"close":1553,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1553},"2025-11-17",78.2,77.442,-0.67,-0.85,52100,{"date":2019,"open":2020,"high":2021,"low":1492,"close":2022,"change":2023,"percent_change":149,"volume":2024,"transactions":9,"vwap":2022},"2025-11-14",77.51,79.139,78.548,0.033,44900,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1868,"volume":2031,"transactions":9,"vwap":2029},"2025-11-13",79.67,78.37,78.515,-1.612,33700,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-12",80.76,79.809,80.127,-0.113,-0.14,55500,{"date":2041,"open":2042,"high":1647,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-11",80.089996,79.84,80.24,-0.273,-0.34,87900,{"date":2049,"open":669,"high":1921,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1848,"transactions":9,"vwap":2051},"2025-11-10",79.717,80.513,1.793,2.28,{"date":2055,"open":2056,"high":1851,"low":2057,"close":1523,"change":2058,"percent_change":1951,"volume":2059,"transactions":9,"vwap":1523},"2025-11-07",78.49,77.388,-0.225,45500,{"date":2061,"open":2062,"high":2062,"low":1184,"close":2063,"change":2064,"percent_change":712,"volume":2065,"transactions":9,"vwap":2063},"2025-11-06",80.35,78.945,-1.569,44300,{"date":2067,"open":1175,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1705,"volume":2072,"transactions":9,"vwap":2070},"2025-11-05",80.922,79.731,80.514,0.597,33500,{"date":2074,"open":2075,"high":1661,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":798,"transactions":9,"vwap":2077},"2025-11-04",80.58,79.91,79.917,-1.656,-2.03,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1018,"volume":1636,"transactions":9,"vwap":2084},"2025-11-03",81.93,81.465,81.573,0.313,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":134,"volume":2092,"transactions":9,"vwap":2090},"2025-10-31",81.96,80.92,81.26,0.376,43600,{"date":2094,"open":2095,"high":2096,"low":1679,"close":2097,"change":2098,"percent_change":1415,"volume":1214,"transactions":9,"vwap":2097},"2025-10-30",81.57,81.7,80.884,-1.16,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":21,"volume":1352,"transactions":9,"vwap":2104},"2025-10-29",82.040001,82.21,81.545,82.043999,0.274,{"date":2107,"open":2108,"high":2109,"low":2108,"close":120,"change":2110,"percent_change":1705,"volume":831,"transactions":9,"vwap":120},"2025-10-28",81.35,81.9,0.606,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":311,"volume":2116,"transactions":9,"vwap":2114},"2025-10-27",80.61,81.164,1.444,26200,{"date":2118,"open":2119,"high":1749,"low":2120,"close":1701,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1701},"2025-10-24",79.51,79.491,0.881,1.12,26000,{"date":2125,"open":2126,"high":2063,"low":2126,"close":2127,"change":2128,"percent_change":1796,"volume":2129,"transactions":9,"vwap":2127},"2025-10-23",78.059998,78.839,0.672,46300,{"date":2131,"open":2132,"high":1710,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-22",78.85,77.48,78.167,-0.867,-1.1,29500,{"date":2139,"open":1607,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-21",79.163,78.78,79.033997,-0.019,-0.02,19500,{"date":2147,"open":2148,"high":1182,"low":2148,"close":2149,"change":2150,"percent_change":1712,"volume":2151,"transactions":9,"vwap":2149},"2025-10-20",78.51,79.053001,1.044,34900,{"date":2153,"open":1422,"high":2154,"low":1419,"close":2155,"change":2156,"percent_change":1094,"volume":2157,"transactions":9,"vwap":2155},"2025-10-17",78.205,78.0090027,0.557,47400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1560,"change":2163,"percent_change":1488,"volume":1019,"transactions":9,"vwap":1560},"2025-10-16",78.24,78.445,77,-0.276,{"date":2165,"open":1234,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1010,"volume":2170,"transactions":9,"vwap":2168},"2025-10-15",78.355,77.24,77.728,0.459,37400,{"date":2172,"open":1592,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-14",77.826,76.346,77.269,-0.501,-0.64,34800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-13",77.5,77.86,77.15,77.77,1.62,2.13,36100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1273,"transactions":9,"vwap":2193},"2025-10-10",78.97,79.13,76.089996,76.15,-2.652,-3.37,{"date":2197,"open":2198,"high":1960,"low":2199,"close":2200,"change":2201,"percent_change":1035,"volume":986,"transactions":9,"vwap":2200},"2025-10-09",78.95,78.47,78.802,-0.178,{"date":2203,"open":1716,"high":1218,"low":1716,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-08",78.98,0.926,1.19,29300,{"date":2209,"open":1523,"high":1523,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-07",77.915,78.054001,-0.586,-0.75,85600,{"date":2216,"open":2217,"high":1967,"low":2218,"close":2219,"change":2220,"percent_change":189,"volume":1247,"transactions":9,"vwap":2219},"2025-10-06",78.58,78.35,78.64,0.763,{"date":2222,"open":1493,"high":1872,"low":2223,"close":2224,"change":2225,"percent_change":1822,"volume":2226,"transactions":9,"vwap":2224},"2025-10-03",77.794,77.877,-0.343,31700,{"date":2228,"open":2229,"high":1458,"low":2230,"close":2231,"change":2232,"percent_change":1018,"volume":2233,"transactions":9,"vwap":2231},"2025-10-02",78.36,77.953,78.22,0.3,38300,{"date":2235,"open":1515,"high":2236,"low":1515,"close":1448,"change":1018,"percent_change":2237,"volume":1206,"transactions":9,"vwap":1448},"2025-10-01",77.969,0.5,{"date":2239,"open":2167,"high":2240,"low":2241,"close":1545,"change":2242,"percent_change":396,"volume":2243,"transactions":9,"vwap":1545},"2025-09-30",77.645,77.074997,0.194,50300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":57,"volume":1690,"transactions":9,"vwap":2249},"2025-09-29",77.37,77.803,77.187,77.336,0.343,{"date":2252,"open":1252,"high":1419,"low":2253,"close":2254,"change":2255,"percent_change":1847,"volume":943,"transactions":9,"vwap":2254},"2025-09-26",76.516,76.993,0.317,{"date":2257,"open":2258,"high":2259,"low":2192,"close":2260,"change":2261,"percent_change":1351,"volume":2262,"transactions":9,"vwap":2260},"2025-09-25",76.44,76.884,76.676,-0.327,42200,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":577,"volume":2269,"transactions":9,"vwap":2267},"2025-09-24",77.4,76.75,77.0029984,-0.257,30500,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":64,"volume":846,"transactions":9,"vwap":2274},"2025-09-23",77.81,77.151,77.26,-0.564,{"date":2277,"open":2278,"high":1448,"low":2278,"close":2279,"change":2280,"percent_change":156,"volume":2281,"transactions":9,"vwap":2279},"2025-09-22",77.28,77.824,0.426,51100,{"date":2283,"open":2284,"high":2285,"low":1561,"close":2286,"change":2287,"percent_change":877,"volume":2116,"transactions":9,"vwap":2286},"2025-09-19",77.14,77.415,77.398,0.515,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1170,"volume":1636,"transactions":9,"vwap":2293},"2025-09-18",76.73,77.189,76.623,76.883,0.793,{"date":2296,"open":1500,"high":2297,"low":1386,"close":2192,"change":2298,"percent_change":1951,"volume":2299,"transactions":9,"vwap":2192},"2025-09-17",76.37,-0.223,36000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1729,"percent_change":1057,"volume":2187,"transactions":9,"vwap":2305},"2025-09-16",76.49,76.534,76.187,76.313,{"date":2307,"open":1405,"high":1441,"low":1405,"close":2308,"change":2309,"percent_change":85,"volume":2310,"transactions":9,"vwap":2308},"2025-09-15",76.319,0.56,42000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1689,"volume":2318,"transactions":9,"vwap":2316},"2025-09-12",75.52,75.885,75.48,75.759,0.327,27400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":649,"volume":2326,"transactions":9,"vwap":2324},"2025-09-11",75.3,75.53,75.035004,75.432,0.465,57600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":322,"volume":2334,"transactions":9,"vwap":2332},"2025-09-10",75.29,75.334,74.74,74.967,0.017,79400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1018,"volume":1416,"transactions":9,"vwap":2340},"2025-09-09",74.76,74.97,74.52,74.95,0.29,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-08",74.58,74.948,74.66,0.403,0.54,59900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2144,"volume":2357,"transactions":9,"vwap":2355},"2025-09-05",74.89,74.94,73.86,74.257,-0.013,30900,{"date":2359,"open":1332,"high":2360,"low":2361,"close":2362,"change":877,"percent_change":1571,"volume":2226,"transactions":9,"vwap":2362},"2025-09-04",74.32,73.577,74.27,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1263,"volume":2370,"transactions":9,"vwap":2368},"2025-09-03",73.41,73.745,73.19,73.6,0.588,48000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":332,"volume":2378,"transactions":9,"vwap":2376},"2025-09-02",72.32,73.040001,72.247,73.012001,-0.537,78700,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-29",74.139,73.429,73.549,-0.992,-1.33,28900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-28",74.029999,74.598,73.95,74.541,0.447,0.6,93500,{"date":2397,"open":1308,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":104,"volume":2402,"transactions":9,"vwap":2400},"2025-08-27",74.121,73.672,74.094002,0.174,49400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":2408,"percent_change":797,"volume":2409,"transactions":9,"vwap":2406},"2025-08-26",73.57,73.92,73.561,0.234,38600,{"date":2411,"open":1332,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":109,"volume":2416,"transactions":9,"vwap":2414},"2025-08-25",73.99,73.623,73.686,-0.123,30200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-22",72.84,74.089996,72.81,73.809,1.11,1.53,49700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":1889,"transactions":9,"vwap":2431},"2025-08-21",72.77,73.051003,72.594,72.699,-0.366,-0.5,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-20",73.31,72.17,73.065002,-0.394,-0.54,39700,{"date":2443,"open":2444,"high":2444,"low":2365,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-19",74.45,73.459,-1.021,-1.37,33100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2144,"volume":2243,"transactions":9,"vwap":2454},"2025-08-18",74.36,74.56,74.295,74.48,-0.016,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":1239,"transactions":9,"vwap":2460},"2025-08-15",74.87,74.34,74.496,-0.439,-0.59,{"date":2464,"open":2465,"high":1388,"low":2466,"close":2467,"change":2468,"percent_change":1196,"volume":2469,"transactions":9,"vwap":2467},"2025-08-14",74.895,74.75,74.935,0.004,41600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-13",75.19,75.265,74.78,74.931,0.021,0.03,60600,{"date":2480,"open":2360,"high":2481,"low":2482,"close":2481,"change":2483,"percent_change":456,"volume":2484,"transactions":9,"vwap":2481},"2025-08-12",74.91,74.050003,1.035,188600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2151,"transactions":9,"vwap":2490},"2025-08-11",74.2,74.46,73.8,73.875,-0.279,-0.38,{"date":2494,"open":1314,"high":2487,"low":2368,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-08",74.154,0.749,1.02,46900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2401,"percent_change":104,"volume":2505,"transactions":9,"vwap":2504},"2025-08-07",73.74,73.88,72.99,73.405,59800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2370,"transactions":9,"vwap":2511},"2025-08-06",72.53,73.3,72.445,73.231,0.894,1.24,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":71,"percent_change":446,"volume":2520,"transactions":9,"vwap":2519},"2025-08-05",72.857,73.089996,72.31,72.337,27600,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":1471,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-04",72.13,72.86,72.847,1.77,38100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":821,"volume":2535,"transactions":9,"vwap":2533},"2025-08-01",72.089996,72.22,71.25,71.577,-1.377,72300,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2433,"volume":2542,"transactions":9,"vwap":2540},"2025-07-31",74.23,72.87,72.954,-0.369,79700,{"date":2544,"open":2545,"high":1332,"low":2546,"close":2547,"change":2548,"percent_change":230,"volume":2065,"transactions":9,"vwap":2547},"2025-07-30",73.32,73,73.323,0.119,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":994,"volume":2129,"transactions":9,"vwap":2554},"2025-07-29",73.66,73.87,73.16,73.204,-0.146,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2341,"volume":2563,"transactions":9,"vwap":2561},"2025-07-28",73.38,73.485,73.24,73.35,0.209,95200,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":230,"volume":2570,"transactions":9,"vwap":2568},"2025-07-25",72.91,73.28,73.141,0.117,29400,{"date":2572,"open":2573,"high":2574,"low":2428,"close":2575,"change":2576,"percent_change":1018,"volume":2577,"transactions":9,"vwap":2575},"2025-07-24",72.97,73.12,73.024002,0.284,70300,{"date":2579,"open":1324,"high":2428,"low":2580,"close":2581,"change":2582,"percent_change":1737,"volume":2583,"transactions":9,"vwap":2581},"2025-07-23",72.33,72.74,0.189,43000,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2492,"volume":2590,"transactions":9,"vwap":2588},"2025-07-22",72.93,72.153,72.551,-0.277,38700,{"date":2592,"open":2593,"high":1355,"low":2593,"close":2594,"change":1674,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-21",72.66,72.828,0.52,57100,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":1578,"percent_change":517,"volume":2326,"transactions":9,"vwap":2601},"2025-07-18",72.82,72.325,72.448,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-17",72.080002,72.61,71.938,72.537,0.545,0.76,66500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1288,"volume":2618,"transactions":9,"vwap":2616},"2025-07-16",72.040001,72.055,71.357,71.992,0.052,47100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":1356,"change":1759,"percent_change":1910,"volume":2624,"transactions":9,"vwap":1356},"2025-07-15",72.37,72.5,71.87,45600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1512,"percent_change":1674,"volume":1738,"transactions":9,"vwap":2630},"2025-07-14",71.53,71.907,71.3,71.85,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1155,"percent_change":577,"volume":2637,"transactions":9,"vwap":2636},"2025-07-11",71.54,71.78,71.34,71.58,56200,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-10",71.93,71.51,71.82,-0.05,-0.07,45000,{"date":2647,"open":2627,"high":2648,"low":2649,"close":2623,"change":50,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2623},"2025-07-09",71.99,71.5,0.69,57500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1759,"percent_change":1910,"volume":2658,"transactions":9,"vwap":2657},"2025-07-08",71.42,71.554,71.229,71.38,31800,{"date":2660,"open":2661,"high":2633,"low":2662,"close":2663,"change":2664,"percent_change":682,"volume":2665,"transactions":9,"vwap":2663},"2025-07-07",71.49,71.089996,71.29,-0.65,54100,{"date":2667,"open":2668,"high":2669,"low":2668,"close":1356,"change":2670,"percent_change":114,"volume":814,"transactions":9,"vwap":1356},"2025-07-03",71.43,71.945,0.85,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2662,"change":57,"percent_change":476,"volume":2675,"transactions":9,"vwap":2662},"2025-07-02",70.51,71.26,58800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":332,"percent_change":2009,"volume":2682,"transactions":9,"vwap":2681},"2025-07-01",70.96,71.13,70.4,70.64,36700,{"date":2684,"open":2685,"high":2668,"low":2686,"close":2687,"change":2394,"percent_change":2670,"volume":2688,"transactions":9,"vwap":2687},"2025-06-30",71.12,70.95,71.37,51900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1603,"percent_change":1512,"volume":2695,"transactions":9,"vwap":2694},"2025-06-27",70.78,71.040001,70.41,70.77,50500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2497,"volume":2590,"transactions":9,"vwap":2701},"2025-06-26",70.19,70.61,70.050003,70.58,0.71,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":1759,"percent_change":1910,"volume":1376,"transactions":9,"vwap":2707},"2025-06-25",70.059998,69.729,69.87,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":139,"percent_change":310,"volume":2714,"transactions":9,"vwap":2713},"2025-06-24",69.45,69.825,69.34,69.78,42600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1094,"percent_change":139,"volume":2721,"transactions":9,"vwap":2720},"2025-06-23",68.14,68.76,67.675,68.72,69900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1951,"percent_change":1351,"volume":2728,"transactions":9,"vwap":2727},"2025-06-20",68.78,68.858,67.84,68,43900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":149,"percent_change":436,"volume":2735,"transactions":9,"vwap":2734},"2025-06-18",68.5,68.7,68.23,68.29,46500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":342,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-17",68.59,68.83,68.18,68.25,-1.14,54600,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":1170,"percent_change":2424,"volume":2749,"transactions":9,"vwap":2748},"2025-06-16",68.56,69.084999,69.040001,172600,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2727,"change":1810,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2727},"2025-06-13",68.19,68.64,67.88,-1.25,66800,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":1759,"percent_change":1910,"volume":2762,"transactions":9,"vwap":2761},"2025-06-12",68.45,68.989,68.86,106700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1155,"percent_change":606,"volume":2769,"transactions":9,"vwap":2768},"2025-06-11",69.17,69.282,68.51,68.77,53100,{"date":2771,"open":2767,"high":2772,"low":2773,"close":2774,"change":2348,"percent_change":2775,"volume":1528,"transactions":9,"vwap":2774},"2025-06-10",69.059998,68.475,69.010002,0.79,{"date":2777,"open":2778,"high":2732,"low":2778,"close":2779,"change":2780,"percent_change":230,"volume":2781,"transactions":9,"vwap":2779},"2025-06-09",68.37,68.47,0.11,69500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-06",68.34,68.637,68.264,68.36,0.57,0.84,53600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":71,"percent_change":2213,"volume":2797,"transactions":9,"vwap":2796},"2025-06-05",68.43,68.8,67.49,67.79,62300,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":104,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-04",68.099998,68.39,68.3,0.35,61200,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":99,"percent_change":280,"volume":2810,"transactions":9,"vwap":2809},"2025-06-03",67.52,68.24,68.059998,253500,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":99,"percent_change":2775,"volume":2816,"transactions":9,"vwap":2815},"2025-06-02",66.7,67.545,67.53,66100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":993,"percent_change":374,"volume":2714,"transactions":9,"vwap":2822},"2025-05-30",66.97,67.113,66.15,67,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1512,"volume":2830,"transactions":9,"vwap":2828},"2025-05-29",67.95,68.089996,66.858,67.18,0.18,31200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2822,"change":2836,"percent_change":1610,"volume":2837,"transactions":9,"vwap":2822},"2025-05-28",67.35,67.575,66.955,-0.32,68500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-27",66.62,67.33,66.47,67.32,1.57,2.39,45200,{"date":2848,"open":2849,"high":2850,"low":175,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-23",65.36,66.07,65.75,-0.651,-0.98,220400,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-22",66.24,66.83,66.401,0.111,0.17,97700,{"date":2864,"open":2865,"high":2815,"low":2850,"close":2866,"change":2867,"percent_change":751,"volume":2868,"transactions":9,"vwap":2866},"2025-05-21",66.76,66.29,-0.89,205500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2828,"change":2874,"percent_change":1238,"volume":2875,"transactions":9,"vwap":2828},"2025-05-20",67.089996,67.25,66.75,-0.19,99800,{"date":2877,"open":2843,"high":2878,"low":2879,"close":2880,"change":2144,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-19",67.44,67.312,67.37,-0.03,70000,{"date":2884,"open":2841,"high":2885,"low":2841,"close":2886,"change":435,"percent_change":1288,"volume":2887,"transactions":9,"vwap":2886},"2025-05-16",67.407,67.39,74600,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2890,"change":322,"percent_change":2477,"volume":2326,"transactions":9,"vwap":2890},"2025-05-15",67.34,67.397,67.27,{"date":2894,"open":2841,"high":2895,"low":2843,"close":2843,"change":1057,"percent_change":1057,"volume":2896,"transactions":9,"vwap":2843},"2025-05-14",67.38,76400,{"date":2898,"open":2890,"high":2880,"low":2841,"close":2841,"change":2881,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2841},"2025-05-13",-0.04,90500,{"date":2902,"open":2892,"high":2895,"low":2892,"close":2903,"change":1196,"percent_change":1196,"volume":2904,"transactions":9,"vwap":2903},"2025-05-12",67.36,112400,{"date":2906,"open":2907,"high":2880,"low":2907,"close":2833,"change":1196,"percent_change":1196,"volume":2908,"transactions":9,"vwap":2833},"2025-05-09",67.3,97400,{"date":2910,"open":2841,"high":2878,"low":2911,"close":2890,"change":2144,"percent_change":2881,"volume":2912,"transactions":9,"vwap":2890},"2025-05-08",67.29,67800,{"date":2914,"open":2911,"high":2895,"low":2911,"close":2903,"change":1288,"percent_change":1453,"volume":2915,"transactions":9,"vwap":2903},"2025-05-07",204500,{"date":2917,"open":2918,"high":2841,"low":2918,"close":2911,"change":2477,"percent_change":149,"volume":854,"transactions":9,"vwap":2911},"2025-05-06",67.28,{"date":2920,"open":2921,"high":2843,"low":2922,"close":2923,"change":2477,"percent_change":149,"volume":2924,"transactions":9,"vwap":2923},"2025-05-05",67.31,67.256,67.26,102000,{"date":2926,"open":2921,"high":2921,"low":2927,"close":2927,"change":901,"percent_change":901,"volume":2862,"transactions":9,"vwap":2927},"2025-05-02",67.23,{"date":2929,"open":2880,"high":2880,"low":2927,"close":2927,"change":385,"percent_change":1155,"volume":2930,"transactions":9,"vwap":2927},"2025-05-01",133100,{"date":2932,"open":2933,"high":2886,"low":2933,"close":2886,"change":2780,"percent_change":230,"volume":1264,"transactions":9,"vwap":2886},"2025-04-30",67.2,{"date":2935,"open":2923,"high":2911,"low":2923,"close":2918,"change":2477,"percent_change":149,"volume":2735,"transactions":9,"vwap":2918},"2025-04-29",{"date":2937,"open":2938,"high":2911,"low":2938,"close":2872,"change":901,"percent_change":901,"volume":2939,"transactions":9,"vwap":2872},"2025-04-28",67.24,142600,{"date":2941,"open":2828,"high":2918,"low":2828,"close":2872,"change":1288,"percent_change":1453,"volume":2942,"transactions":9,"vwap":2872},"2025-04-25",47700,{"date":179,"open":2944,"high":2892,"low":2944,"close":2828,"change":322,"percent_change":2477,"volume":2945,"transactions":9,"vwap":2828},67.16,110700]