[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QINT":3,"homepage-market-summary":29,"stock-historical-QINT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QINT","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},"American Century Quality Diversified International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2554,0.8784,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},69.97,70.15,69.8802,69.74,0.23,0.33,14748.9141,73.71,60.15,45462.32003238645,72.4,2029,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},53.049999,39486,14412342.328129,30.96,"2025-04-24",[183,186,194,205,215,225,236,246,257,267,277,288,299,309,317,327,337,347,356,365,373,383,393,403,412,423,433,442,452,460,469,479,486,496,507,518,529,539,548,556,563,571,578,589,600,610,618,629,639,649,658,668,677,687,696,705,715,724,733,743,753,763,771,777,784,791,799,806,812,818,825,834,842,849,858,863,868,873,878,884,890,897,904,911,914,921,928,934,938,944,949,952,958,963,970,975,981,989,996,1003,1006,1009,1013,1020,1026,1032,1039,1043,1049,1054,1062,1070,1078,1083,1090,1095,1100,1108,1112,1117,1124,1127,1131,1134,1138,1145,1151,1157,1163,1170,1179,1186,1192,1201,1210,1218,1227,1236,1244,1251,1257,1264,1272,1280,1288,1293,1300,1307,1311,1320,1326,1335,1341,1346,1351,1354,1358,1363,1368,1372,1376,1380,1384,1389,1394,1397,1401,1408,1414,1418,1423,1427,1433,1436,1442,1447,1453,1459,1466,1473,1481,1488,1494,1499,1504,1507,1513,1517,1522,1527,1533,1538,1543,1547,1553,1558,1563,1568,1572,1578,1585,1593,1600,1605,1611,1616,1622,1629,1634,1639,1644,1648,1655,1660,1665,1670,1678,1685,1694,1700,1706,1712,1719,1724,1729,1733,1739,1747,1754,1760,1766,1772,1779,1783,1787,1792,1797,1803,1809,1813,1819,1825,1831,1835,1839,1843,1847,1855,1861,1865,1871,1876,1881,1886,1889,1892,1896,1902,1907,1913,1917,1922,1927,1931,1933,1937,1940,1945,1949,1955,1959,1964,1969,1975,1982,1988,1993,1999,2003,2008,2015,2018,2022,2026,2031,2034,2039,2042,2047,2051,2056,2061,2066,2071,2079,2085,2090,2095,2102,2110,2115,2120,2124,2129,2135,2141,2146,2151,2156,2160,2166,2172,2177,2183,2188,2194,2199,2205,2207,2212,2215,2221,2227,2233,2239,2244,2249,2251,2257,2259,2265,2268,2273,2277,2282,2287,2291,2297,2301,2303,2309,2313,2318,2325,2330,2336,2342,2346,2351,2356,2361,2365,2372,2379,2386,2390,2395,2402,2409,2416,2422,2427,2432,2437,2442],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},155,69.9689,{"date":187,"open":188,"high":20,"low":189,"close":20,"change":81,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",69.2944,69.255,0.2,8694.206056,175,69.5518,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",69.435,69.6515,69.3,69.6,0.65,0.94,15814.974289,380,69.5243,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",69.45,68.635,68.95,-0.65,-0.93,30918.6542,214,68.9095,{"date":216,"open":217,"high":218,"low":219,"close":199,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",70.17,70.235,69.5101,-0.23,-0.33,28752.118892,172,69.7071,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",69.96,69.975,69.52,69.83,-0.49,-0.7,73656.1938,425,69.8273,{"date":237,"open":238,"high":239,"low":227,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",70.31,70.56,70.32,-0.45,-0.64,18262.603387,186,70.2835,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",70.33,70.782,70.200912,70.77,0.649,0.93,20855.997204,181,70.4844,{"date":258,"open":259,"high":260,"low":20,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",70.045,70.27,70.121,-0.199,-0.28,24620.38727,285,69.9922,{"date":268,"open":269,"high":270,"low":271,"close":240,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",70.7,70.76,70.135,-1.17,-1.64,47620.880225,283,70.3618,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",71.35,71.64,71.08,71.49,0.37,0.52,11997.4622,160,71.3254,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",70.91,71.16,70.8108,71.12,0.71,1.01,16902.199116,329,71.0526,{"date":300,"open":301,"high":302,"low":271,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",70.195,70.46,70.41,-0.6,-0.84,13478.1214,242,70.4034,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":37,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",71.37,71.01,0.82,23500.380633,221,71.1056,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":111,"volume":324,"transactions":325,"vwap":326},"2026-09-16",71.07,71.15,70.16,70.43,-0.12,59359.1875,364,70.5727,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":231,"volume":334,"transactions":335,"vwap":336},"2026-09-15",70.5,70.57,70.2801,70.55,-0.35,24336.444481,308,70.5635,{"date":338,"open":290,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",71.146,70.5873,70.9,-0.68,-0.95,37496.959463,374,71.1078,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":121,"volume":353,"transactions":354,"vwap":355},"2026-09-11",71.7,71.475,71.58,0.64,20756.1039,185,71.5961,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":232,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",71.22,70.85,70.94,-0.98,63324.7418,632,70.999,{"date":366,"open":367,"high":367,"low":368,"close":280,"change":210,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",72.05,71.59,-0.9,32498.009623,423,71.82,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",72.81,72.285,72.29,-0.81,-1.11,43879.38,1062,72.64,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",72.74,73.23,73.1,0.05,0.07,29881.44905,504,73.0805,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":121,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",72.84,73.1414,72.59,73.05,1.25,63583.75131,474,72.9891,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":21,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",71.99,72.189,72.15,0.32,73353.5175,684,72.0809,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",72.32,72.42,71.75,71.92,-0.75,-1.03,27044.549576,263,72.0737,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",73.14,72.5004,72.67,-0.16,-0.22,18469.119934,287,72.7193,{"date":434,"open":435,"high":436,"low":427,"close":437,"change":438,"percent_change":342,"volume":439,"transactions":440,"vwap":441},"2026-08-28",73.24,73.31,72.83,-0.5,14830.3953,199,72.9945,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",73.02,73.33,72.9884,0.0884,0.12,651134.5173,266,73.322,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":304,"volume":458,"transactions":173,"vwap":459},"2026-08-26",73.58,73.21,73.2416,-0.4384,197477.6899,73.355,{"date":461,"open":462,"high":24,"low":463,"close":464,"change":465,"percent_change":284,"volume":466,"transactions":467,"vwap":468},"2026-08-25",73.51,73.47,73.68,0.38,27341.541491,438,73.5355,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",73.42,73.44,73.25,73.3,0,45654.273453,590,73.3011,{"date":480,"open":435,"high":481,"low":435,"close":474,"change":158,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",73.37,0.76,25213.0631,227,73.3002,{"date":487,"open":395,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",72.947478,72.5901,72.75,-0.2,-0.27,17748.6606,198,72.7197,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",72.98,73.12,72.835,72.95,0.525,0.72,47601.4136,248,72.9708,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",72.89,72.94,72.405,72.425,-0.765,-1.05,37787.6326,314,72.5949,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",73.41,73.4981,73.109,73.19,-0.0663,-0.09,30405.1466,415,73.3518,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":448,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",73.26,73.455,73.2401,73.2563,0.16,9485.298991,176,73.3328,{"date":540,"open":541,"high":542,"low":510,"close":543,"change":544,"percent_change":388,"volume":545,"transactions":546,"vwap":547},"2026-08-13",73.06,73.22,73.1363,0.0363,665543.7884,173,73.1899,{"date":549,"open":550,"high":550,"low":498,"close":387,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",73.2388,0.15,0.21,152001.5274,159,72.9964,{"date":557,"open":558,"high":435,"low":559,"close":501,"change":560,"percent_change":151,"volume":561,"transactions":562,"vwap":555},"2026-08-11",73.17,72.82,0.03,23744.133164,290,{"date":564,"open":499,"high":499,"low":375,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",72.92,-0.18,-0.25,20512.306914,288,72.9671,{"date":572,"open":573,"high":499,"low":574,"close":387,"change":131,"percent_change":116,"volume":575,"transactions":576,"vwap":577},"2026-08-07",73.07,72.8515,22971.9304,326,72.9607,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",72.45,72.579,72.165,72.23,0.06,0.08,16587.801703,335,72.2826,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",72.48,72.53,72.16,72.17,0.13,0.18,44043.6724,312,72.2477,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":401,"vwap":609},"2026-08-04",71.45,72.12,71.44,72.04,0.84,1.18,23416.655334,71.7942,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":136,"percent_change":200,"volume":615,"transactions":616,"vwap":617},"2026-08-03",70.84,71.219,71.2,19937.930672,167,71.031,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",70.255,70.88,70.015,70.74,-0.74,-1.04,18594.179166,165,70.5976,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",70.58,71.489,71.48,1.93,2.77,40559.27957,426,71.236,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":431,"vwap":648},"2026-07-29",69.67,70.34,69.26,69.55,-0.29,-0.42,39049.1578,69.3961,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":389,"percent_change":655,"volume":656,"transactions":354,"vwap":657},"2026-07-28",69.44,69.93,69.35,69.84,0.1,61051.4473,69.5401,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",70.14,69.4001,69.77,0.41,0.59,16791.9909,241,69.573,{"date":669,"open":653,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":569,"vwap":676},"2026-07-24",69.6733,69.16,69.36,0.27,0.39,27263.60037,69.3887,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",69.215,68.86,69.09,-0.96,-1.37,14098.4296,291,69.0572,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":560,"volume":693,"transactions":694,"vwap":695},"2026-07-22",70.2,69.9537,70.05,0.02,42586.34303,152,70.013,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",69.345,70.03,0.97,1.4,14374.2541,169,69.8818,{"date":706,"open":229,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",69.597,68.99,69.06,-0.54,-0.78,11903.5251,195,69.3207,{"date":716,"open":717,"high":718,"low":717,"close":199,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",69.005,69.625,-0.24,-0.34,145019.490041,158,69.5421,{"date":725,"open":726,"high":727,"low":728,"close":654,"change":729,"percent_change":730,"volume":731,"transactions":537,"vwap":732},"2026-07-16",69.89,70.0096,69.62,-0.44,-0.63,18634.113322,69.7501,{"date":734,"open":735,"high":642,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",70,69.7418,70.28,0.42,0.6,74135.1818,295,70.1055,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":700,"volume":750,"transactions":751,"vwap":752},"2026-07-14",69.91,70.2399,69.73,69.86,0.67,35155.521699,416,70.0492,{"date":754,"open":755,"high":718,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",69.49,69.18,69.19,-0.69,-0.99,20980.1281,128,69.2986,{"date":764,"open":641,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",69.98,69.54,69.88,0.25,0.36,27700,{"date":772,"open":773,"high":20,"low":773,"close":774,"change":775,"percent_change":352,"volume":776,"transactions":9,"vwap":774},"2026-07-09",69.37,69.63,0.44,20600,{"date":778,"open":779,"high":757,"low":780,"close":757,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":757},"2026-07-08",69.040001,68.51,-0.36,-0.52,40200,{"date":785,"open":786,"high":787,"low":644,"close":644,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":644},"2026-07-07",70.38,70.42,-1.02,-1.45,156400,{"date":792,"open":793,"high":794,"low":795,"close":330,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":330},"2026-07-06",70.36,70.62,70.25,0.69,0.99,17700,{"date":800,"open":801,"high":802,"low":803,"close":767,"change":121,"percent_change":804,"volume":805,"transactions":9,"vwap":767},"2026-07-02",70.019997,70.13,69.47,1.3,8600,{"date":807,"open":808,"high":809,"low":209,"close":810,"change":241,"percent_change":210,"volume":811,"transactions":9,"vwap":810},"2026-07-01",69.010002,69.2,68.98,36600,{"date":813,"open":779,"high":814,"low":779,"close":815,"change":596,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",69.51,69.43,0.26,112800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":51,"percent_change":294,"volume":824,"transactions":9,"vwap":823},"2026-06-29",68.96,69.31,68.82,69.25,12900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",68.79,69.15,68.66,68.76,-0.38,-0.55,73300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":101,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-25",69.24,69.57,69.07,69.14,0.77,28700,{"date":843,"open":829,"high":844,"low":845,"close":846,"change":847,"percent_change":263,"volume":848,"transactions":9,"vwap":846},"2026-06-24",68.84,68.26,68.61,-0.19,25700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",68.97,69.22,68.78,68.8,-1.3,-1.85,51000,{"date":859,"open":860,"high":238,"low":765,"close":861,"change":475,"percent_change":475,"volume":862,"transactions":9,"vwap":861},"2026-06-22",70.029999,70.099998,223300,{"date":864,"open":860,"high":737,"low":745,"close":861,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":861},"2026-06-18",-0.02,-0.03,16900,{"date":869,"open":621,"high":870,"low":860,"close":871,"change":646,"percent_change":304,"volume":872,"transactions":9,"vwap":871},"2026-06-17",71.32,70.12,31800,{"date":874,"open":269,"high":875,"low":876,"close":876,"change":673,"percent_change":465,"volume":877,"transactions":9,"vwap":876},"2026-06-16",70.86,70.54,27200,{"date":879,"open":880,"high":290,"low":260,"close":260,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":260},"2026-06-15",70.82,0.28,0.4,19300,{"date":885,"open":886,"high":689,"low":887,"close":888,"change":596,"percent_change":816,"volume":889,"transactions":9,"vwap":888},"2026-06-12",69.82,69.65,69.99,12100,{"date":891,"open":892,"high":748,"low":845,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",68.43,69.81,2.2,3.25,100700,{"date":898,"open":899,"high":846,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",68.35,67.61,-0.92,-1.34,67200,{"date":905,"open":809,"high":906,"low":907,"close":908,"change":361,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",69.41,67.53,68.53,-1.41,18100,{"date":912,"open":641,"high":913,"low":815,"close":814,"change":465,"percent_change":158,"volume":848,"transactions":9,"vwap":814},"2026-06-08",69.9,{"date":915,"open":916,"high":916,"low":779,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",70.39,69.13,-1.65,-2.33,132200,{"date":922,"open":923,"high":290,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",70.49,70.78,0.57,0.81,457200,{"date":929,"open":239,"high":631,"low":930,"close":931,"change":710,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-03",70.18,70.21,-0.76,56200,{"date":935,"open":794,"high":290,"low":794,"close":936,"change":21,"percent_change":22,"volume":937,"transactions":9,"vwap":936},"2026-06-02",70.75,11800,{"date":939,"open":940,"high":623,"low":941,"close":942,"change":781,"percent_change":72,"volume":943,"transactions":9,"vwap":942},"2026-06-01",70.3,70.080002,70.52,10600,{"date":945,"open":946,"high":947,"low":946,"close":621,"change":674,"percent_change":158,"volume":948,"transactions":9,"vwap":621},"2026-05-29",70.83,71.25,13700,{"date":950,"open":941,"high":936,"low":941,"close":923,"change":475,"percent_change":475,"volume":951,"transactions":9,"vwap":923},"2026-05-28",58100,{"date":953,"open":954,"high":954,"low":303,"close":923,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":923},"2026-05-27",70.71,-0.26,-0.37,28600,{"date":959,"open":341,"high":341,"low":960,"close":936,"change":700,"percent_change":961,"volume":962,"transactions":9,"vwap":936},"2026-05-26",70.6,1.39,17400,{"date":964,"open":965,"high":966,"low":774,"close":967,"change":645,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-22",69.72,70.040001,69.78,-0.41,7700,{"date":971,"open":972,"high":795,"low":773,"close":973,"change":816,"percent_change":283,"volume":974,"transactions":9,"vwap":973},"2026-05-21",69.38,70.07,55200,{"date":976,"open":977,"high":767,"low":827,"close":893,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":893},"2026-05-20",68.93,1.08,1.57,16100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":305,"volume":988,"transactions":9,"vwap":986},"2026-05-19",68.87,69.099998,68.71,68.73,-0.58,20500,{"date":990,"open":643,"high":991,"low":992,"close":821,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":821},"2026-05-18",69.33,68.88,0.54,0.79,21500,{"date":997,"open":983,"high":998,"low":999,"close":1000,"change":855,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",69.059998,68.75,68.77,-1.86,22100,{"date":1004,"open":660,"high":916,"low":973,"close":973,"change":719,"percent_change":720,"volume":1005,"transactions":9,"vwap":973},"2026-05-14",16000,{"date":1007,"open":654,"high":642,"low":654,"close":238,"change":22,"percent_change":126,"volume":1008,"transactions":9,"vwap":238},"2026-05-13",53400,{"date":1010,"open":735,"high":1011,"low":815,"close":765,"change":231,"percent_change":232,"volume":1012,"transactions":9,"vwap":765},"2026-05-12",70.050003,14600,{"date":1014,"open":1015,"high":1015,"low":787,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-11",70.68,70.47,-0.07,-0.1,10200,{"date":1021,"open":942,"high":330,"low":1022,"close":876,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":876},"2026-05-08",70.29,0.73,1.05,14900,{"date":1027,"open":1028,"high":1028,"low":1029,"close":893,"change":361,"percent_change":1030,"volume":1031,"transactions":9,"vwap":893},"2026-05-07",71.029999,69.76,-1.38,49100,{"date":1033,"open":1034,"high":621,"low":332,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-06",70.59,70.79,1.72,2.49,25000,{"date":1040,"open":1041,"high":984,"low":985,"close":838,"change":700,"percent_change":1042,"volume":957,"transactions":9,"vwap":838},"2026-05-05",68.74,1.42,{"date":1044,"open":846,"high":827,"low":1045,"close":1046,"change":901,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-04",68,68.099998,-1.33,25900,{"date":1050,"open":757,"high":651,"low":977,"close":1051,"change":1052,"percent_change":429,"volume":1053,"transactions":9,"vwap":1051},"2026-05-01",69.019997,-0.15,32500,{"date":1055,"open":1056,"high":809,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",68.42,68.29,69.17,1.76,2.61,48500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",67.88,67.28,67.41,-0.62,-0.91,59600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":221,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-28",67.93,68.22,67.86,68.029999,-0.48,39900,{"date":1079,"open":1041,"high":1041,"low":899,"close":1080,"change":1081,"percent_change":491,"volume":1082,"transactions":9,"vwap":1080},"2026-04-27",68.36,-0.14,9100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":448,"percent_change":596,"volume":1089,"transactions":9,"vwap":1088},"2026-04-24",68.31,68.58,68.19,68.5,18500,{"date":1091,"open":992,"high":209,"low":1092,"close":1093,"change":710,"percent_change":711,"volume":1094,"transactions":9,"vwap":1093},"2026-04-23",67.78,68.38,59400,{"date":1096,"open":852,"high":852,"low":1097,"close":1098,"change":283,"percent_change":993,"volume":1099,"transactions":9,"vwap":1098},"2026-04-22",68.83,68.92,16700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-21",69.71,69.79,68.55,-1.48,-2.11,23500,{"date":1109,"open":1110,"high":1110,"low":967,"close":860,"change":1111,"percent_change":241,"volume":848,"transactions":9,"vwap":860},"2026-04-20",70.089996,-0.32,{"date":1113,"open":642,"high":880,"low":238,"close":1114,"change":994,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-17",70.35,1.14,10700,{"date":1118,"open":1119,"high":1119,"low":198,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-16",69.94,69.56,-0.04,-0.06,44900,{"date":1125,"open":199,"high":774,"low":821,"close":199,"change":719,"percent_change":720,"volume":1126,"transactions":9,"vwap":199},"2026-04-15",25800,{"date":1128,"open":887,"high":1119,"low":1129,"close":654,"change":95,"percent_change":87,"volume":1130,"transactions":9,"vwap":654},"2026-04-14",69.59,18400,{"date":1132,"open":1085,"high":653,"low":1133,"close":991,"change":465,"percent_change":158,"volume":1005,"transactions":9,"vwap":991},"2026-04-13",68.27,{"date":1135,"open":209,"high":809,"low":1136,"close":209,"change":674,"percent_change":925,"volume":1137,"transactions":9,"vwap":209},"2026-04-10",68.67,10000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":645,"percent_change":646,"volume":1144,"transactions":9,"vwap":1143},"2026-04-09",68.11,68.9,68.050003,68.56,67100,{"date":1146,"open":917,"high":917,"low":1080,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",68.85,2.38,3.58,16500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":585,"percent_change":448,"volume":1156,"transactions":9,"vwap":1154},"2026-04-07",65.63,66.47,65.44,212400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":44,"percent_change":1023,"volume":1162,"transactions":9,"vwap":1160},"2026-04-06",66.15,66.39,66.040001,13400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":304,"percent_change":369,"volume":1169,"transactions":9,"vwap":1168},"2026-04-02",65.07,66.029999,64.97,65.91,55100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-01",66.32,66.82,66.21,66.51,1.07,1.64,35400,{"date":1180,"open":1181,"high":1155,"low":1182,"close":1155,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1155},"2026-03-31",64.27,64.17,2.17,3.43,63100,{"date":1187,"open":127,"high":1188,"low":1189,"close":1190,"change":585,"percent_change":595,"volume":1191,"transactions":9,"vwap":1190},"2026-03-30",63.89,63.040001,63.27,48200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-27",63.44,63.76,62.89,63.19,-0.53,-0.83,75900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",64.33,64.55,63.6,63.72,-1.13,-1.74,49400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":121,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-25",64.81,65.089996,64.59,64.85,1.41,10300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",63.58,64.23,63.29,63.95,-0.3,-0.47,39500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-23",63.9,64.61,63.78,64.25,1.63,2.6,21300,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",64.14,62.45,62.62,-1.95,-3.02,28200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":428,"percent_change":567,"volume":1250,"transactions":9,"vwap":1249},"2026-03-19",63.63,64.73,63.51,64.57,50300,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1247,"change":759,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1247},"2026-03-18",65.47,64.7,-1.51,54800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":106,"percent_change":283,"volume":1263,"transactions":9,"vwap":1262},"2026-03-17",65.9,66.080002,65.62,65.72,26100,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-16",65.059998,65.57,65.48,1.02,1.58,21700,{"date":1273,"open":1274,"high":1275,"low":1203,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-13",65.37,65.42,64.46,-0.86,-1.32,19900,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-12",65.75,65.099998,65.32,-1.01,-1.52,34600,{"date":1289,"open":1290,"high":1175,"low":1259,"close":1291,"change":220,"percent_change":333,"volume":1292,"transactions":9,"vwap":1291},"2026-03-11",66.23,66.33,30500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":81,"percent_change":552,"volume":1299,"transactions":9,"vwap":1298},"2026-03-10",66.9,67.52,66.53,66.56,16800,{"date":1301,"open":1302,"high":1298,"low":1303,"close":1304,"change":22,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-09",65.12,64.53,66.42,0.5,43500,{"date":1308,"open":1274,"high":1309,"low":1274,"close":1310,"change":832,"percent_change":1199,"volume":848,"transactions":9,"vwap":1310},"2026-03-06",66.41,66.089996,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-05",67.22,67.42,66.050003,66.64,-1.44,-2.12,45200,{"date":1321,"open":1322,"high":1087,"low":1323,"close":1324,"change":87,"percent_change":1325,"volume":877,"transactions":9,"vwap":1324},"2026-03-04",67.6,67.5,68.080002,1.1,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-03",66.5,67.51,65.71,67.34,-1.97,-2.84,67700,{"date":1336,"open":984,"high":1337,"low":1051,"close":821,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":821},"2026-03-02",69.58,-1.19,-1.69,32000,{"date":1342,"open":269,"high":1343,"low":1016,"close":329,"change":1344,"percent_change":1224,"volume":1345,"transactions":9,"vwap":329},"2026-02-27",70.8,-0.21,33000,{"date":1347,"open":1348,"high":1035,"low":1349,"close":954,"change":866,"percent_change":1121,"volume":1350,"transactions":9,"vwap":954},"2026-02-26",70.69,70.26,13600,{"date":1352,"open":793,"high":1353,"low":793,"close":623,"change":840,"percent_change":1325,"volume":1235,"transactions":9,"vwap":623},"2026-02-25",70.92,{"date":1355,"open":887,"high":861,"low":774,"close":17,"change":1356,"percent_change":535,"volume":1357,"transactions":9,"vwap":17},"2026-02-24",0.11,43100,{"date":1359,"open":888,"high":737,"low":1360,"close":748,"change":1361,"percent_change":428,"volume":1362,"transactions":9,"vwap":748},"2026-02-23",69.64,-0.11,13300,{"date":1364,"open":1129,"high":861,"low":1120,"close":17,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":17},"2026-02-20",0.43,0.62,20200,{"date":1369,"open":653,"high":1337,"low":1058,"close":766,"change":525,"percent_change":1370,"volume":1371,"transactions":9,"vwap":766},"2026-02-19",-0.13,28400,{"date":1373,"open":774,"high":1374,"low":814,"close":774,"change":535,"percent_change":21,"volume":1375,"transactions":9,"vwap":774},"2026-02-18",70.010002,18300,{"date":1377,"open":998,"high":1120,"low":1378,"close":803,"change":768,"percent_change":769,"volume":1379,"transactions":9,"vwap":803},"2026-02-17",68.69,30400,{"date":1381,"open":209,"high":672,"low":827,"close":852,"change":1382,"percent_change":595,"volume":1383,"transactions":9,"vwap":852},"2026-02-13",0.09,36500,{"date":1385,"open":689,"high":689,"low":984,"close":917,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":917},"2026-02-12",-1.1,-1.57,56300,{"date":1390,"open":260,"high":916,"low":965,"close":1391,"change":136,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-11",70.23,0.66,50100,{"date":1395,"open":941,"high":941,"low":662,"close":662,"change":866,"percent_change":1121,"volume":1396,"transactions":9,"vwap":662},"2026-02-10",79600,{"date":1398,"open":671,"high":893,"low":984,"close":1399,"change":978,"percent_change":979,"volume":1400,"transactions":9,"vwap":1399},"2026-02-09",69.8,9200,{"date":1402,"open":1403,"high":986,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-06",68.019997,68.72,1.55,2.31,19700,{"date":1409,"open":1322,"high":1410,"low":1411,"close":1411,"change":272,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-05",67.77,67.17,-1.71,93000,{"date":1415,"open":820,"high":820,"low":1142,"close":1416,"change":389,"percent_change":655,"volume":1417,"transactions":9,"vwap":1416},"2026-02-04",68.34,266600,{"date":1419,"open":1420,"high":1085,"low":1421,"close":1133,"change":768,"percent_change":283,"volume":1422,"transactions":9,"vwap":1133},"2026-02-03",67.9,67.75,83800,{"date":1424,"open":1425,"high":1403,"low":1425,"close":1403,"change":1305,"percent_change":87,"volume":1426,"transactions":9,"vwap":1403},"2026-02-02",67.55,45600,{"date":1428,"open":1140,"high":1140,"low":1429,"close":1296,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1296},"2026-01-30",67.23,-0.88,-1.29,34100,{"date":1434,"open":999,"high":830,"low":900,"close":1435,"change":674,"percent_change":925,"volume":1357,"transactions":9,"vwap":1435},"2026-01-29",68.4,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":242,"percent_change":211,"volume":1299,"transactions":9,"vwap":1441},"2026-01-28",68.18,68.21,67.76,68.010002,{"date":1443,"open":1444,"high":1097,"low":1444,"close":1445,"change":1176,"percent_change":1270,"volume":1446,"transactions":9,"vwap":1445},"2026-01-27",68.23,68.65,52100,{"date":1448,"open":1449,"high":1074,"low":1450,"close":1451,"change":408,"percent_change":44,"volume":1452,"transactions":9,"vwap":1451},"2026-01-26",67.59,67.56,67.58,14400,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":663,"percent_change":1458,"volume":980,"transactions":9,"vwap":1457},"2026-01-23",66.65,67.27,67.26,0.61,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":136,"percent_change":796,"volume":1465,"transactions":9,"vwap":1464},"2026-01-22",66.78,67.050003,66.67,66.85,168300,{"date":1467,"open":1468,"high":1175,"low":1469,"close":1160,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1160},"2026-01-21",65.92,65.77,0.8,1.22,18800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":624,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-20",65.76,65.96,65.52,65.59,-1.12,15700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1291,"change":1356,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1291},"2026-01-16",66.44,66.46,66.099998,0.17,77700,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":323,"volume":1493,"transactions":9,"vwap":1491},"2026-01-15",66.49,66.22,-0.08,130500,{"date":1495,"open":1496,"high":1497,"low":1310,"close":1496,"change":80,"percent_change":284,"volume":1498,"transactions":9,"vwap":1496},"2026-01-14",66.3,66.35,294400,{"date":1500,"open":1491,"high":1491,"low":1501,"close":1476,"change":1502,"percent_change":304,"volume":1503,"transactions":9,"vwap":1476},"2026-01-13",65.81,-0.4,35100,{"date":1505,"open":1174,"high":1506,"low":1159,"close":1506,"change":44,"percent_change":1023,"volume":995,"transactions":9,"vwap":1506},"2026-01-12",66.36,{"date":1508,"open":1478,"high":1509,"low":1267,"close":1510,"change":663,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-09",65.93,65.88,0.63,13500,{"date":1514,"open":1515,"high":1268,"low":1515,"close":1253,"change":535,"percent_change":106,"volume":1516,"transactions":9,"vwap":1253},"2026-01-08",65.14,29100,{"date":1518,"open":1275,"high":1477,"low":1519,"close":1520,"change":111,"percent_change":955,"volume":1521,"transactions":9,"vwap":1520},"2026-01-07",65.24,65.31,26000,{"date":1523,"open":1524,"high":1261,"low":1525,"close":1268,"change":584,"percent_change":1382,"volume":1526,"transactions":9,"vwap":1268},"2026-01-06",65.5,65.43,27300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1275,"change":352,"percent_change":797,"volume":1532,"transactions":9,"vwap":1275},"2026-01-05",64.99,65.46,64.89,58700,{"date":1534,"open":1535,"high":1215,"low":1303,"close":1536,"change":925,"percent_change":1537,"volume":1099,"transactions":9,"vwap":1536},"2026-01-02",64.69,64.78,0.89,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1224,"percent_change":1225,"volume":1472,"transactions":9,"vwap":1542},"2025-12-31",64.48,64.2,64.21,{"date":1544,"open":1214,"high":1247,"low":1545,"close":1545,"change":81,"percent_change":88,"volume":1546,"transactions":9,"vwap":1545},"2025-12-30",64.51,8300,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":955,"percent_change":1502,"volume":1552,"transactions":9,"vwap":1551},"2025-12-29",64.45,64.26,64.37,14200,{"date":1554,"open":1555,"high":1556,"low":1545,"close":1557,"change":388,"percent_change":585,"volume":962,"transactions":9,"vwap":1557},"2025-12-26",64.56,64.64,64.63,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1382,"percent_change":81,"volume":1562,"transactions":9,"vwap":1561},"2025-12-24",64.39,64.58,10100,{"date":1564,"open":1303,"high":1204,"low":1565,"close":1566,"change":408,"percent_change":1305,"volume":1567,"transactions":9,"vwap":1566},"2025-12-23",64.32,64.49,19500,{"date":1569,"open":1570,"high":1542,"low":1571,"close":1182,"change":80,"percent_change":101,"volume":1367,"transactions":9,"vwap":1182},"2025-12-22",64.12,63.98,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":136,"volume":1350,"transactions":9,"vwap":1576},"2025-12-19",63.81,64.07,63.83,0.29,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":663,"percent_change":200,"volume":1584,"transactions":9,"vwap":1583},"2025-12-18",63.68,63.87,63.38,63.54,64600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1367,"transactions":9,"vwap":1590},"2025-12-17",63.42,63.55,63.060001,63.13,-0.39,-0.61,{"date":1594,"open":1246,"high":1595,"low":1596,"close":1597,"change":379,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-16",63.77,63.43,63.52,-1.72,11200,{"date":1601,"open":1602,"high":1603,"low":1276,"close":1557,"change":674,"percent_change":1458,"volume":1604,"transactions":9,"vwap":1557},"2025-12-15",64.76,64.77,8700,{"date":1606,"open":1249,"high":1561,"low":1607,"close":1608,"change":1225,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-12",64.029999,64.24,-0.73,5200,{"date":1612,"open":1613,"high":1536,"low":1613,"close":1614,"change":51,"percent_change":482,"volume":1615,"transactions":9,"vwap":1614},"2025-12-11",64.41,64.71,166200,{"date":1617,"open":1205,"high":1232,"low":1587,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-10",64.22,0.85,1.34,116900,{"date":1623,"open":1624,"high":1246,"low":1625,"close":1626,"change":1627,"percent_change":692,"volume":1628,"transactions":9,"vwap":1626},"2025-12-09",63.56,63.35,63.37,0.01,21600,{"date":1630,"open":1205,"high":1205,"low":1631,"close":1632,"change":584,"percent_change":1382,"volume":1633,"transactions":9,"vwap":1632},"2025-12-08",63.26,63.36,35000,{"date":1635,"open":1636,"high":1636,"low":1222,"close":1637,"change":1361,"percent_change":111,"volume":1638,"transactions":9,"vwap":1637},"2025-12-05",63.67,63.3,19000,{"date":1640,"open":1246,"high":1246,"low":1641,"close":1642,"change":448,"percent_change":1643,"volume":798,"transactions":9,"vwap":1642},"2025-12-04",63.34,63.41,0.19,{"date":1645,"open":1646,"high":1625,"low":1646,"close":1222,"change":1577,"percent_change":136,"volume":1647,"transactions":9,"vwap":1222},"2025-12-03",62.96,16600,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":88,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-02",63.049999,62.79,63,0.35,15500,{"date":1656,"open":1657,"high":1650,"low":1658,"close":1658,"change":1111,"percent_change":72,"volume":1659,"transactions":9,"vwap":1658},"2025-12-01",62.97,62.78,17900,{"date":1661,"open":1662,"high":1590,"low":1662,"close":1663,"change":881,"percent_change":58,"volume":1664,"transactions":9,"vwap":1663},"2025-11-28",62.9,63.099998,9700,{"date":1666,"open":1667,"high":1652,"low":1667,"close":1668,"change":1511,"percent_change":295,"volume":1669,"transactions":9,"vwap":1668},"2025-11-26",62.55,62.82,24800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":994,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-25",61.82,62.22,61.75,62.19,1.29,24300,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":95,"volume":1684,"transactions":9,"vwap":1682},"2025-11-24",61.15,61.49,61.4,0.31,39600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-21",60.63,61.23,60.42,61.09,0.92,1.53,20800,{"date":1695,"open":1696,"high":1697,"low":25,"close":1698,"change":1277,"percent_change":909,"volume":1699,"transactions":9,"vwap":1698},"2025-11-20",61.38,61.58,60.17,24500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1081,"percent_change":220,"volume":1299,"transactions":9,"vwap":1705},"2025-11-19",61.080002,61.34,60.8,61.029999,{"date":1707,"open":1702,"high":1708,"low":1709,"close":1710,"change":304,"percent_change":1711,"volume":1350,"transactions":9,"vwap":1710},"2025-11-18",61.28,60.77,61.17,-0.97,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1068,"percent_change":789,"volume":1718,"transactions":9,"vwap":1717},"2025-11-17",62.3,62.39,61.54,61.77,20100,{"date":1720,"open":1721,"high":1668,"low":1721,"close":1722,"change":323,"percent_change":847,"volume":1723,"transactions":9,"vwap":1722},"2025-11-14",62.35,62.68,15000,{"date":1725,"open":1642,"high":1194,"low":1726,"close":1727,"change":1728,"percent_change":1430,"volume":995,"transactions":9,"vwap":1727},"2025-11-13",62.76,62.8,-0.56,{"date":1730,"open":1190,"high":1731,"low":1190,"close":1632,"change":663,"percent_change":200,"volume":1732,"transactions":9,"vwap":1632},"2025-11-12",63.47,15100,{"date":1734,"open":1735,"high":1650,"low":1736,"close":1737,"change":1365,"percent_change":796,"volume":1738,"transactions":9,"vwap":1737},"2025-11-11",62.74,62.72,62.95,28100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":606,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-10",62.2,62.6,62.13,62.52,1.36,35200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":88,"percent_change":769,"volume":1753,"transactions":9,"vwap":1752},"2025-11-07",61.19,61.72,61.11,61.68,29200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":525,"percent_change":1052,"volume":1567,"transactions":9,"vwap":1759},"2025-11-06",61.59,61.62,61.32,61.46,{"date":1761,"open":1762,"high":1763,"low":1708,"close":1764,"change":95,"percent_change":606,"volume":1765,"transactions":9,"vwap":1764},"2025-11-05",61.29,61.69,61.55,16400,{"date":1767,"open":1680,"high":1768,"low":1705,"close":1769,"change":1770,"percent_change":1431,"volume":1771,"transactions":9,"vwap":1769},"2025-11-04",61.35,61.040001,-0.8,37700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":389,"percent_change":1356,"volume":1778,"transactions":9,"vwap":1777},"2025-11-03",61.78,61.9,61.71,61.84,30800,{"date":1780,"open":1781,"high":1782,"low":1756,"close":1717,"change":323,"percent_change":847,"volume":1693,"transactions":9,"vwap":1717},"2025-10-31",61.86,61.88,{"date":1784,"open":1750,"high":1743,"low":1750,"close":1785,"change":1492,"percent_change":1370,"volume":1786,"transactions":9,"vwap":1785},"2025-10-30",61.89,14100,{"date":1788,"open":1789,"high":1789,"low":1777,"close":1790,"change":1591,"percent_change":730,"volume":1791,"transactions":9,"vwap":1790},"2025-10-29",62.48,61.97,32800,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1382,"percent_change":81,"volume":1299,"transactions":9,"vwap":1796},"2025-10-28",62.16,62.56,62.36,{"date":1798,"open":1714,"high":1799,"low":1800,"close":1801,"change":106,"percent_change":674,"volume":1802,"transactions":9,"vwap":1801},"2025-10-27",62.34,62.23,62.27,34000,{"date":1804,"open":1805,"high":1806,"low":1785,"close":1807,"change":673,"percent_change":775,"volume":1808,"transactions":9,"vwap":1807},"2025-10-24",61.93,62.099998,62.029999,52000,{"date":1810,"open":1764,"high":1781,"low":1764,"close":1811,"change":882,"percent_change":200,"volume":1812,"transactions":9,"vwap":1811},"2025-10-23",61.76,37200,{"date":1814,"open":1815,"high":1764,"low":1816,"close":1817,"change":388,"percent_change":585,"volume":1818,"transactions":9,"vwap":1817},"2025-10-22",61.37,61.14,61.36,37000,{"date":1820,"open":1821,"high":1756,"low":1822,"close":1822,"change":231,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-21",61.48,61.31,-0.79,29400,{"date":1826,"open":1763,"high":1827,"low":1828,"close":1829,"change":1577,"percent_change":126,"volume":1830,"transactions":9,"vwap":1829},"2025-10-20",61.85,61.64,61.8,22500,{"date":1832,"open":1758,"high":1716,"low":1680,"close":1833,"change":475,"percent_change":475,"volume":1834,"transactions":9,"vwap":1833},"2025-10-17",61.51,25400,{"date":1836,"open":1837,"high":1674,"low":1815,"close":1833,"change":88,"percent_change":769,"volume":1838,"transactions":9,"vwap":1833},"2025-10-16",61.47,138700,{"date":1840,"open":1768,"high":1841,"low":1842,"close":1762,"change":551,"percent_change":768,"volume":1830,"transactions":9,"vwap":1762},"2025-10-15",61.52,61.2,{"date":1844,"open":1845,"high":1762,"low":1845,"close":1816,"change":816,"percent_change":1365,"volume":1846,"transactions":9,"vwap":1816},"2025-10-14",60.46,161000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":664,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-13",60.7,60.89,60.58,60.88,0.98,15400,{"date":1856,"open":1762,"high":1762,"low":1857,"close":1858,"change":272,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-10",60.21,60.29,-1.9,7500,{"date":1862,"open":1863,"high":1782,"low":1762,"close":1759,"change":210,"percent_change":514,"volume":1864,"transactions":9,"vwap":1759},"2025-10-09",61.87,9000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":106,"percent_change":674,"volume":889,"transactions":9,"vwap":1870},"2025-10-08",62.049999,62.15,61.95,62.11,{"date":1872,"open":1873,"high":1874,"low":1827,"close":1863,"change":730,"percent_change":1285,"volume":1875,"transactions":9,"vwap":1863},"2025-10-07",62.28,62.33,20300,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":190,"percent_change":408,"volume":1126,"transactions":9,"vwap":1880},"2025-10-06",62.43,62.64,62.5,{"date":1882,"open":1794,"high":1883,"low":1794,"close":1714,"change":44,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1714},"2025-10-03",62.41,0.78,18900,{"date":1887,"open":1805,"high":1790,"low":1888,"close":1672,"change":81,"percent_change":21,"volume":1718,"transactions":9,"vwap":1672},"2025-10-02",61.61,{"date":1890,"open":1757,"high":1774,"low":1891,"close":1752,"change":22,"percent_change":993,"volume":1371,"transactions":9,"vwap":1752},"2025-10-01",61.56,{"date":1893,"open":1702,"high":1768,"low":1894,"close":1768,"change":1577,"percent_change":126,"volume":1895,"transactions":9,"vwap":1768},"2025-09-30",61,11500,{"date":1897,"open":1894,"high":1898,"low":1899,"close":1900,"change":816,"percent_change":1365,"volume":1901,"transactions":9,"vwap":1900},"2025-09-29",61.16,60.99,61.060001,20000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1704,"change":1683,"percent_change":95,"volume":1906,"transactions":9,"vwap":1704},"2025-09-26",60.59,60.85,7800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":729,"percent_change":65,"volume":1669,"transactions":9,"vwap":1912},"2025-09-25",60.5,60.53,60.23,60.49,{"date":1914,"open":1690,"high":1749,"low":1915,"close":1916,"change":956,"percent_change":304,"volume":824,"transactions":9,"vwap":1916},"2025-09-24",60.9,60.93,{"date":1918,"open":1919,"high":1750,"low":1708,"close":1920,"change":566,"percent_change":645,"volume":1921,"transactions":9,"vwap":1920},"2025-09-23",61.65,61.3,57300,{"date":1923,"open":1924,"high":1925,"low":1898,"close":1821,"change":1577,"percent_change":126,"volume":1926,"transactions":9,"vwap":1821},"2025-09-22",61.22,61.57,15800,{"date":1928,"open":1898,"high":1929,"low":1930,"close":1749,"change":525,"percent_change":1052,"volume":1137,"transactions":9,"vwap":1749},"2025-09-19",61.21,61.049999,{"date":1932,"open":1688,"high":1815,"low":1751,"close":1708,"change":535,"percent_change":816,"volume":1082,"transactions":9,"vwap":1708},"2025-09-18",{"date":1934,"open":1762,"high":1891,"low":1751,"close":1935,"change":955,"percent_change":646,"volume":1936,"transactions":9,"vwap":1935},"2025-09-17",61.12,12600,{"date":1938,"open":1716,"high":1716,"low":1929,"close":1696,"change":1017,"percent_change":1361,"volume":1939,"transactions":9,"vwap":1696},"2025-09-16",14300,{"date":1941,"open":1758,"high":1942,"low":1943,"close":1942,"change":22,"percent_change":993,"volume":1944,"transactions":9,"vwap":1942},"2025-09-15",61.45,61.26,27800,{"date":1946,"open":1947,"high":1948,"low":1894,"close":1935,"change":1224,"percent_change":231,"volume":1669,"transactions":9,"vwap":1935},"2025-09-12",61.099998,61.18,{"date":1950,"open":1762,"high":1951,"low":1943,"close":1952,"change":294,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-11",61.43,61.42,1.17,5700,{"date":1956,"open":1916,"high":1957,"low":1958,"close":1958,"change":1121,"percent_change":1017,"volume":1375,"transactions":9,"vwap":1958},"2025-09-10",61.0099983,60.71,{"date":1960,"open":1849,"high":1961,"low":1851,"close":1962,"change":1081,"percent_change":220,"volume":1963,"transactions":9,"vwap":1962},"2025-09-09",60.78,60.75,22800,{"date":1965,"open":1962,"high":1966,"low":1967,"close":1850,"change":1458,"percent_change":295,"volume":1968,"transactions":9,"vwap":1850},"2025-09-08",60.91,60.57,31000,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1683,"percent_change":284,"volume":1974,"transactions":9,"vwap":1973},"2025-09-05",60.54,60.13,60.28,21000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":993,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-04",59.72,59.97,59.6,0.91,8900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1382,"percent_change":551,"volume":1089,"transactions":9,"vwap":1987},"2025-09-03",59.34,59.5,59.31,59.43,{"date":1989,"open":1990,"high":1987,"low":1991,"close":1984,"change":730,"percent_change":514,"volume":1992,"transactions":9,"vwap":1984},"2025-09-02",59,58.9,26800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1978,"change":1224,"percent_change":438,"volume":1998,"transactions":9,"vwap":1978},"2025-08-29",59.85,60,59.78,9900,{"date":2000,"open":1911,"high":1973,"low":1972,"close":2001,"change":21,"percent_change":465,"volume":2002,"transactions":9,"vwap":2001},"2025-08-28",60.27,13100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":1344,"percent_change":333,"volume":1299,"transactions":9,"vwap":2006},"2025-08-27",59.83,60.040001,59.63,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":866,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-26",60.099998,60.25,60.080002,-0.05,43000,{"date":2016,"open":1961,"high":2017,"low":1973,"close":1973,"change":378,"percent_change":1047,"volume":980,"transactions":9,"vwap":1973},"2025-08-25",60.81,{"date":2019,"open":2020,"high":1749,"low":2020,"close":1690,"change":201,"percent_change":2021,"volume":1512,"transactions":9,"vwap":1690},"2025-08-22",60.56,1.56,{"date":2023,"open":2024,"high":1973,"low":1996,"close":25,"change":1018,"percent_change":111,"volume":2025,"transactions":9,"vwap":25},"2025-08-21",60.09,17300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2011,"change":865,"percent_change":866,"volume":1562,"transactions":9,"vwap":2011},"2025-08-20",60.33,60.36,60.11,{"date":2032,"open":1909,"high":1909,"low":1911,"close":2001,"change":866,"percent_change":2013,"volume":2033,"transactions":9,"vwap":2001},"2025-08-19",90900,{"date":2035,"open":2036,"high":2037,"low":1972,"close":2037,"change":389,"percent_change":448,"volume":2038,"transactions":9,"vwap":2037},"2025-08-18",60.2,60.3,17500,{"date":2040,"open":2011,"high":1858,"low":2041,"close":1911,"change":448,"percent_change":190,"volume":1998,"transactions":9,"vwap":1911},"2025-08-15",60.18,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2030,"change":525,"percent_change":1052,"volume":2046,"transactions":9,"vwap":2030},"2025-08-14",59.84,60.12,40900,{"date":2048,"open":2049,"high":1973,"low":2010,"close":2036,"change":769,"percent_change":739,"volume":2050,"transactions":9,"vwap":2036},"2025-08-13",60.22,24200,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2044,"change":2055,"percent_change":201,"volume":1099,"transactions":9,"vwap":2044},"2025-08-12",59.33,59.87,0.56,{"date":2057,"open":2058,"high":1984,"low":2059,"close":2058,"change":428,"percent_change":492,"volume":2060,"transactions":9,"vwap":2058},"2025-08-11",59.28,59.14,12800,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":22,"percent_change":2055,"volume":1271,"transactions":9,"vwap":2065},"2025-08-08",59.24,59.55,59.44,{"date":2067,"open":1984,"high":1984,"low":2068,"close":2069,"change":465,"percent_change":200,"volume":2070,"transactions":9,"vwap":2069},"2025-08-07",58.85,59.11,14500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":663,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-06",58.64,58.78,58.51,58.73,0.7,11900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":551,"percent_change":816,"volume":1936,"transactions":9,"vwap":2084},"2025-08-05",58.26,58.36,58.12,58.32,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1884,"percent_change":1745,"volume":889,"transactions":9,"vwap":2089},"2025-08-04",57.95,58.18,58.17,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":1492,"percent_change":1081,"volume":1150,"transactions":9,"vwap":2094},"2025-08-01",57.41,57.0099983,57.39,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1198,"percent_change":1068,"volume":2101,"transactions":9,"vwap":2100},"2025-07-31",57.76,57.83,57.43,57.47,8800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1823,"volume":2109,"transactions":9,"vwap":2107},"2025-07-30",58.2,58.37,57.99,58,-0.46,12000,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1627,"percent_change":692,"volume":1137,"transactions":9,"vwap":2114},"2025-07-29",58.59,58.39,58.46,{"date":2116,"open":1991,"high":1991,"low":2117,"close":2118,"change":682,"percent_change":2119,"volume":2078,"transactions":9,"vwap":2118},"2025-07-28",58.35,58.45,-1.62,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2013,"percent_change":1492,"volume":943,"transactions":9,"vwap":2123},"2025-07-25",59.09,59.41,{"date":2125,"open":2126,"high":2007,"low":2127,"close":2128,"change":221,"percent_change":832,"volume":1162,"transactions":9,"vwap":2128},"2025-07-24",59.59,59.36,59.46,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1875,"transactions":9,"vwap":2132},"2025-07-23",58.96,59.79,1.37,2.35,{"date":2136,"open":2137,"high":2118,"low":2138,"close":2139,"change":1577,"percent_change":1305,"volume":2140,"transactions":9,"vwap":2139},"2025-07-22",58.19,57.98,58.42,23000,{"date":2142,"open":2143,"high":2105,"low":2143,"close":2144,"change":465,"percent_change":1392,"volume":2145,"transactions":9,"vwap":2144},"2025-07-21",58.040001,58.13,18000,{"date":2147,"open":2087,"high":2138,"low":2148,"close":2149,"change":1492,"percent_change":1081,"volume":2150,"transactions":9,"vwap":2149},"2025-07-18",57.7,57.75,18200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2098,"change":585,"percent_change":81,"volume":1885,"transactions":9,"vwap":2098},"2025-07-17",57.53,57.88,57.48,{"date":2157,"open":2158,"high":2149,"low":2159,"close":2149,"change":1653,"percent_change":1458,"volume":1732,"transactions":9,"vwap":2149},"2025-07-16",57.42,57.31,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":1592,"percent_change":514,"volume":2165,"transactions":9,"vwap":2164},"2025-07-15",57.84,57.36,57.4,18700,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":585,"percent_change":81,"volume":2171,"transactions":9,"vwap":2170},"2025-07-14",57.78,58.02,58.0099983,14700,{"date":2173,"open":2107,"high":2174,"low":2162,"close":2175,"change":832,"percent_change":2176,"volume":1472,"transactions":9,"vwap":2175},"2025-07-11",58.029999,57.93,-0.94,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1121,"percent_change":1017,"volume":1150,"transactions":9,"vwap":2182},"2025-07-10",58.31,58.49,58.21,58.48,{"date":2184,"open":2113,"high":2185,"low":2186,"close":2187,"change":663,"percent_change":294,"volume":2171,"transactions":9,"vwap":2187},"2025-07-09",58.53,58.22,58.52,{"date":2189,"open":2138,"high":2190,"low":2191,"close":2192,"change":663,"percent_change":294,"volume":2193,"transactions":9,"vwap":2192},"2025-07-08",58.14,57.87,58.11,33200,{"date":2195,"open":2107,"high":2174,"low":2196,"close":2148,"change":241,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2148},"2025-07-07",57.54,-0.77,22600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":865,"percent_change":866,"volume":937,"transactions":9,"vwap":2204},"2025-07-03",58.07,58.24,58.060001,58.15,{"date":2206,"open":2149,"high":2089,"low":2149,"close":2089,"change":1486,"percent_change":1577,"volume":1130,"transactions":9,"vwap":2089},"2025-07-02",{"date":2208,"open":2203,"high":2209,"low":2191,"close":2107,"change":567,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2107},"2025-07-01",58.099998,-0.43,37800,{"date":2213,"open":2162,"high":2214,"low":2162,"close":2214,"change":1486,"percent_change":1577,"volume":1654,"transactions":9,"vwap":2214},"2025-06-30",58.25,{"date":2216,"open":2217,"high":2088,"low":2218,"close":2219,"change":51,"percent_change":1619,"volume":2220,"transactions":9,"vwap":2219},"2025-06-27",57.97,57.67,58.080002,12300,{"date":2222,"open":2223,"high":2218,"low":2224,"close":2225,"change":840,"percent_change":1745,"volume":2226,"transactions":9,"vwap":2225},"2025-06-26",57.25,57.21,57.59,62400,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1052,"percent_change":955,"volume":2232,"transactions":9,"vwap":2231},"2025-06-25",56.89,56.65,56.82,17600,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":645,"percent_change":72,"volume":2238,"transactions":9,"vwap":2237},"2025-06-24",56.69,57.09,56.97,25600,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":769,"percent_change":1511,"volume":2243,"transactions":9,"vwap":2242},"2025-06-23",56.54,57.26,7000,{"date":2245,"open":2246,"high":2246,"low":2229,"close":2247,"change":231,"percent_change":2248,"volume":872,"transactions":9,"vwap":2247},"2025-06-20",57.38,56.9,-0.85,{"date":2250,"open":2163,"high":2218,"low":2163,"close":2094,"change":596,"percent_change":1683,"volume":1699,"transactions":9,"vwap":2094},"2025-06-18",{"date":2252,"open":2253,"high":2254,"low":2255,"close":2224,"change":65,"percent_change":2256,"volume":1089,"transactions":9,"vwap":2224},"2025-06-17",57.62,57.68,57.13,-1.24,{"date":2258,"open":2214,"high":2082,"low":2175,"close":2175,"change":768,"percent_change":1365,"volume":1279,"transactions":9,"vwap":2175},"2025-06-16",{"date":2260,"open":2261,"high":2175,"low":2262,"close":2254,"change":2263,"percent_change":2264,"volume":1854,"transactions":9,"vwap":2254},"2025-06-13",57.66,57.56,-0.67,-1.15,{"date":2266,"open":2089,"high":2118,"low":2089,"close":2117,"change":663,"percent_change":294,"volume":2267,"transactions":9,"vwap":2117},"2025-06-12",12700,{"date":2269,"open":2204,"high":2104,"low":2270,"close":2271,"change":596,"percent_change":1683,"volume":2272,"transactions":9,"vwap":2271},"2025-06-11",57.85,57.94,272300,{"date":2274,"open":2271,"high":2271,"low":2275,"close":2097,"change":1121,"percent_change":1017,"volume":2276,"transactions":9,"vwap":2097},"2025-06-10",57.69,12200,{"date":2278,"open":2279,"high":2106,"low":2149,"close":2280,"change":1017,"percent_change":323,"volume":2281,"transactions":9,"vwap":2280},"2025-06-09",57.81,57.8,11100,{"date":2283,"open":2270,"high":2284,"low":2285,"close":2191,"change":448,"percent_change":552,"volume":2286,"transactions":9,"vwap":2191},"2025-06-06",57.9,57.73,9600,{"date":2288,"open":2097,"high":2175,"low":2289,"close":2149,"change":1356,"percent_change":1643,"volume":2290,"transactions":9,"vwap":2149},"2025-06-05",57.6,414100,{"date":2292,"open":2196,"high":2293,"low":2294,"close":2295,"change":551,"percent_change":816,"volume":2296,"transactions":9,"vwap":2295},"2025-06-04",57.82,57.52,57.64,39200,{"date":2298,"open":2164,"high":2153,"low":2299,"close":2300,"change":2108,"percent_change":1823,"volume":1659,"transactions":9,"vwap":2300},"2025-06-03",57.14,57.49,{"date":2302,"open":2289,"high":2170,"low":2289,"close":2087,"change":1511,"percent_change":1325,"volume":948,"transactions":9,"vwap":2087},"2025-06-02",{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":1382,"percent_change":535,"volume":2308,"transactions":9,"vwap":2307},"2025-05-30",57.35,56.95,57.32,7400,{"date":2310,"open":2094,"high":2094,"low":2311,"close":2312,"change":596,"percent_change":408,"volume":1992,"transactions":9,"vwap":2312},"2025-05-29",57.040001,57.23,{"date":2314,"open":2236,"high":2315,"low":2316,"close":2317,"change":832,"percent_change":343,"volume":1834,"transactions":9,"vwap":2317},"2025-05-28",57.2,56.93,57.049999,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2289,"change":503,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2289},"2025-05-27",57.58,57.71,57.46,1.27,26600,{"date":2326,"open":2327,"high":2306,"low":2327,"close":2328,"change":585,"percent_change":81,"volume":2329,"transactions":9,"vwap":2328},"2025-05-23",56.33,56.88,105900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":584,"percent_change":1356,"volume":1732,"transactions":9,"vwap":2335},"2025-05-22",56.58,56.94,56.53,56.8,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":1344,"percent_change":956,"volume":2341,"transactions":9,"vwap":2340},"2025-05-21",57.080002,57.27,56.74,12500,{"date":2343,"open":2344,"high":2317,"low":2345,"close":2306,"change":283,"percent_change":200,"volume":1452,"transactions":9,"vwap":2306},"2025-05-20",56.92,56.83,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2332,"change":126,"percent_change":606,"volume":2350,"transactions":9,"vwap":2332},"2025-05-19",56.2,56.6,7300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":21,"percent_change":663,"volume":1963,"transactions":9,"vwap":2354},"2025-05-16",55.83,56.11,55.76,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2055,"percent_change":295,"volume":1906,"transactions":9,"vwap":2359},"2025-05-15",55.62,55.88,55.48,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2364,"change":720,"percent_change":1592,"volume":2350,"transactions":9,"vwap":2364},"2025-05-14",55.78,55.32,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":106,"percent_change":1365,"volume":2371,"transactions":9,"vwap":2370},"2025-05-13",55.52,55.71,55.38,55.66,21100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":448,"percent_change":88,"volume":2378,"transactions":9,"vwap":2377},"2025-05-12",55.2,55.43,55.15,55.42,29900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":769,"percent_change":1392,"volume":2385,"transactions":9,"vwap":2384},"2025-05-09",55.25,55.34,55.13,55.3,51900,{"date":2387,"open":2374,"high":2374,"low":2388,"close":2389,"change":475,"percent_change":475,"volume":2267,"transactions":9,"vwap":2389},"2025-05-08",54.88,54.94,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2389,"change":492,"percent_change":231,"volume":2394,"transactions":9,"vwap":2389},"2025-05-07",55.12,54.93,11000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":551,"percent_change":673,"volume":2401,"transactions":9,"vwap":2400},"2025-05-06",55.24,55.28,55.07,55.21,19100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":816,"percent_change":126,"volume":2408,"transactions":9,"vwap":2407},"2025-05-05",55.049999,55.16,54.98,55.060001,32900,{"date":2410,"open":2389,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":961,"volume":2415,"transactions":9,"vwap":2413},"2025-05-02",54.96,54.67,54.8,0.75,90100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":865,"percent_change":1121,"volume":1939,"transactions":9,"vwap":2421},"2025-05-01",54.23,54.24,53.94,54.049999,{"date":2423,"open":2424,"high":2418,"low":2425,"close":2426,"change":1052,"percent_change":263,"volume":1150,"transactions":9,"vwap":2426},"2025-04-30",53.83,53.58,54.07,{"date":2428,"open":2429,"high":2419,"low":2430,"close":2431,"change":816,"percent_change":44,"volume":1654,"transactions":9,"vwap":2431},"2025-04-29",54.060001,54,54.22,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":775,"percent_change":313,"volume":1604,"transactions":9,"vwap":2436},"2025-04-28",53.59,54.0099983,53.96,{"date":2438,"open":2439,"high":2434,"low":2439,"close":2440,"change":1382,"percent_change":1486,"volume":2441,"transactions":9,"vwap":2440},"2025-04-25",53.25,53.52,8200,{"date":181,"open":2443,"high":2444,"low":177,"close":2444,"change":22,"percent_change":1366,"volume":2341,"transactions":9,"vwap":2444},53.099998,53.43]