[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SECT":3,"homepage-market-summary":30,"stock-historical-SECT":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SECT","2026-10-07",{"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},"Main Sector Rotation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4234,0.3104,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.93,72.75,73.05,72.6299,73.31,-0.38,-0.52,85131.234127,73.6791,58.39,112827.69479674206,95.1,2284,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},49.93,110672,40395379.088779,43.73,"2025-04-25",[186,189,198,207,218,228,238,248,259,269,276,286,296,307,317,327,337,346,356,366,376,385,395,405,413,423,434,443,452,462,471,480,488,495,504,512,523,533,544,553,562,570,580,588,596,605,614,623,631,641,652,662,670,679,688,696,706,712,722,731,740,749,757,764,771,778,784,790,796,804,812,819,827,834,842,849,854,857,861,865,872,878,886,893,899,906,915,921,926,933,938,946,950,957,962,967,975,982,990,996,1002,1009,1018,1023,1028,1035,1042,1050,1057,1065,1071,1079,1087,1093,1100,1107,1115,1121,1128,1136,1141,1149,1157,1163,1171,1178,1186,1195,1201,1209,1217,1226,1234,1241,1249,1257,1264,1271,1279,1285,1293,1301,1309,1314,1320,1328,1336,1342,1350,1356,1361,1367,1373,1379,1385,1391,1398,1406,1413,1420,1426,1432,1438,1446,1454,1461,1467,1472,1478,1486,1493,1498,1504,1510,1516,1522,1526,1533,1538,1543,1547,1555,1560,1566,1572,1577,1584,1591,1598,1602,1608,1613,1618,1625,1630,1636,1643,1647,1651,1654,1660,1664,1672,1677,1681,1687,1694,1700,1704,1710,1714,1718,1723,1728,1733,1738,1746,1752,1759,1767,1773,1780,1786,1793,1798,1803,1808,1813,1817,1822,1829,1832,1836,1841,1844,1848,1850,1857,1863,1867,1870,1874,1880,1884,1889,1895,1901,1907,1915,1923,1927,1932,1938,1943,1947,1952,1957,1963,1970,1976,1981,1988,1992,1999,2002,2005,2011,2016,2021,2026,2031,2037,2043,2051,2059,2063,2069,2077,2085,2091,2096,2103,2109,2115,2122,2128,2135,2141,2147,2151,2157,2164,2171,2177,2184,2191,2198,2204,2211,2217,2222,2228,2235,2240,2245,2251,2257,2263,2268,2275,2281,2286,2293,2298,2303,2310,2316,2323,2328,2333,2339,2345,2352,2358,2364,2371,2379,2386,2393,2400,2407,2414,2419,2426,2433,2439,2444,2451,2457,2462,2468,2475,2481,2485,2492,2499,2506,2512,2519,2525,2528,2535,2541,2548,2554,2560,2567,2573,2581,2587,2596,2602,2607,2612,2618],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},360,72.9406,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},73.34,73.54,73.2701,0.43,0.59,85309.123,229,73.3449,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":46,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",72.38,72.99,72.88,0.66,77518.8682,342,72.8207,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",72.72,72.77,72.32,72.4,0.53,0.74,122707.5515,284,72.4416,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":60,"volume":225,"transactions":226,"vwap":227},"2026-10-01",71.86,72.0513,71.32,71.87,0.32,153410.35149,699,71.7835,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",71.89,72.09,71.55,-0.16,-0.22,108027.116422,570,71.823,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",71.91,71.4901,71.71,0.02,0.03,111760.667208,581,71.6636,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",72.03,72.17,71.45,71.69,-0.62,-0.86,170256.8959,1211,71.8319,{"date":260,"open":261,"high":262,"low":230,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",72.16,72.43,72.31,0.4,0.56,163254.8007,748,72.2863,{"date":270,"open":271,"high":250,"low":272,"close":240,"change":165,"percent_change":153,"volume":273,"transactions":274,"vwap":275},"2026-09-24",71.6,71.475,151258.2607,660,71.8395,{"date":277,"open":278,"high":279,"low":280,"close":261,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",72.45,72.46,72.0401,-0.43,-0.59,105433.5166,413,72.1668,{"date":287,"open":288,"high":289,"low":263,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",72.68,72.71,72.59,0.09,0.12,127808.0779,659,72.5357,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",71.88,72.56,71.74,72.5,1.19,1.67,206001.1275,1089,72.2972,{"date":308,"open":309,"high":222,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",71.07,70.81,71.31,0.18,0.25,136290.5628,401,70.9875,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",71.3,70.95,71.13,0.87,1.24,188397.5421,345,71.1393,{"date":328,"open":329,"high":321,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",70.75,69.77,70.26,-0.23,-0.33,229995.322,1351,70.4457,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":22,"volume":343,"transactions":344,"vwap":345},"2026-09-15",70.84,70.36,70.49,-0.27,211858.7563,541,70.4119,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":67,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",70.64,71.075,70.54,70.76,-1.01,122380.5131,604,70.8388,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",71.66,71.405,71.48,0.57,0.8,96093.9982,420,71.5579,{"date":367,"open":368,"high":369,"low":310,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",71.04,71.21,70.91,-0.65,-0.91,215394.00222,951,70.9455,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":333,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",71.83,71.46,71.56,-0.46,182321.379996,1208,71.6329,{"date":386,"open":387,"high":388,"low":389,"close":230,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",72.165,72.19,71.845,-0.21,-0.29,132748.524766,753,72.0158,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",72.11,72.14,71.935,72.1,0,93748.8606,403,72.0367,{"date":406,"open":360,"high":407,"low":408,"close":400,"change":322,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",72.13,71.4,1.22,169698.202951,847,71.9723,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":224,"volume":420,"transactions":421,"vwap":422},"2026-09-02",71.08,71.26,70.895,71.23,0.23,190210.500671,776,71.1466,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",71.25,71.33,70.7739,71,-0.85,-1.18,109319.87278,562,70.9859,{"date":435,"open":298,"high":298,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",71.655,71.85,-0.2,-0.28,92437.956446,448,71.7614,{"date":444,"open":397,"high":445,"low":446,"close":447,"change":448,"percent_change":128,"volume":449,"transactions":450,"vwap":451},"2026-08-28",72.656,71.93,72.05,-0.42,223892.9661,1178,72.2782,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":90,"volume":459,"transactions":460,"vwap":461},"2026-08-27",72.3,72.55,72.1393,72.47,0.65,113104.145915,513,72.4075,{"date":463,"open":426,"high":464,"low":426,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",71.9,71.82,0.24,0.34,92935.14392,507,71.7258,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":467,"percent_change":46,"volume":477,"transactions":478,"vwap":479},"2026-08-25",71.68,71.725,71.05,71.58,124065.0543,713,71.4722,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":448,"percent_change":282,"volume":485,"transactions":486,"vwap":487},"2026-08-24",71.43,71.1,71.24,114648.36098,545,71.3099,{"date":489,"open":490,"high":490,"low":491,"close":358,"change":466,"percent_change":467,"volume":492,"transactions":493,"vwap":494},"2026-08-21",72.0197,71.49,74397.80313,375,71.6793,{"date":496,"open":476,"high":497,"low":498,"close":499,"change":381,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",71.96,71.37,71.42,-0.64,117704.1654,654,71.5881,{"date":505,"open":506,"high":506,"low":220,"close":298,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",72.51,-0.34,-0.47,110675.7776,301,72.0175,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",72.42,72.565,72.175,72.22,-0.95,-1.3,139307.600392,588,72.274,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":153,"volume":530,"transactions":531,"vwap":532},"2026-08-17",73.49,73.505,73.15,73.17,-0.26,125841.198128,517,73.3333,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",73.38,73.6638,73.28,73.43,-0.1,-0.14,87912.383837,383,73.3797,{"date":545,"open":546,"high":25,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",73.2,73.53,0.5,0.68,105694.7037,407,73.4913,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":548,"volume":559,"transactions":560,"vwap":561},"2026-08-12",73.44,72.86,73.03,0.36,141158.868356,443,73.0657,{"date":563,"open":209,"high":564,"low":301,"close":565,"change":566,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",72.9046,72.67,0.01,111803.9969,447,72.6696,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":342,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",72.84,73.02,72.62,72.66,-0.37,93638.035004,564,72.7692,{"date":581,"open":582,"high":583,"low":584,"close":17,"change":38,"percent_change":362,"volume":585,"transactions":586,"vwap":587},"2026-08-07",72.74,72.97,72.705,97398.071019,425,72.8303,{"date":589,"open":590,"high":289,"low":263,"close":591,"change":391,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",72.58,72.35,-0.4,134837.6531,566,72.4089,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":234,"percent_change":103,"volume":602,"transactions":603,"vwap":604},"2026-08-05",72.91,73.25,72.605,72.64,113609.80815,446,72.8804,{"date":606,"open":220,"high":607,"low":608,"close":556,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",72.98,71.78,1.83,2.58,117081.9933,290,72.7982,{"date":615,"open":616,"high":475,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",70.19,71.03,0.86,1.23,79703.3211,307,70.8573,{"date":624,"open":625,"high":350,"low":626,"close":627,"change":466,"percent_change":467,"volume":628,"transactions":629,"vwap":630},"2026-07-31",70.29,69.7426,70.17,65106.660039,282,70.1001,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",69.15,70.01,69.93,1.64,2.4,69752.718721,336,69.7682,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",69.38,69.5501,68.22,68.29,-1.38,-1.98,117712.1831,367,68.8655,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":391,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",69.72,69.81,69.065,69.67,-0.41,206048.081404,453,69.6375,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":123,"percent_change":667,"volume":668,"transactions":176,"vwap":669},"2026-07-27",70.66,69.4987,69.96,-0.17,98463.236387,69.7043,{"date":671,"open":627,"high":672,"low":673,"close":674,"change":675,"percent_change":342,"volume":676,"transactions":677,"vwap":678},"2026-07-24",70.53,69.8501,70.08,-0.19,116383.7956,479,70.247,{"date":680,"open":681,"high":664,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",70,70.27,-0.53,-0.75,117173.9666,491,70.2014,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":693,"volume":694,"transactions":510,"vwap":695},"2026-07-22",70.58,71.0322,70.8,-0.01,67986.374743,70.8681,{"date":697,"open":698,"high":699,"low":700,"close":310,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",70.68,70.87,70.2901,1.02,1.46,85654.7386,356,70.755,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":332,"percent_change":333,"volume":710,"transactions":704,"vwap":711},"2026-07-20",70.56,69.79,74651.355544,70.0294,{"date":713,"open":714,"high":672,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",70.2315,69.9,70.02,-0.66,-0.93,95825.1236,340,70.1565,{"date":723,"open":724,"high":725,"low":726,"close":698,"change":727,"percent_change":170,"volume":728,"transactions":729,"vwap":730},"2026-07-16",70.62,70.8634,70.34,-0.49,107822.44259,337,70.5378,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":118,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",71.94,70.57,71.17,-0.45,100066.996543,476,71.0063,{"date":741,"open":742,"high":608,"low":743,"close":491,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",71.52,71.3501,0.51,0.72,123429.6864,526,71.5105,{"date":750,"open":751,"high":751,"low":699,"close":752,"change":684,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",71.53,70.98,-1.05,105717.0924,524,71.0844,{"date":758,"open":499,"high":759,"low":760,"close":761,"change":762,"percent_change":558,"volume":763,"transactions":9,"vwap":761},"2026-07-10",71.84,71.029999,71.73,0.26,95000,{"date":765,"open":498,"high":761,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",71.22,71.47,0.88,1.25,62900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":165,"percent_change":153,"volume":777,"transactions":9,"vwap":776},"2026-07-08",70.44,70.67,69.92,70.59,80000,{"date":779,"open":309,"high":425,"low":780,"close":339,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":339},"2026-07-07",70.465,-0.82,-1.14,80700,{"date":785,"open":767,"high":786,"low":767,"close":358,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":358},"2026-07-06",71.822,0.67,0.94,103600,{"date":791,"open":230,"high":792,"low":773,"close":793,"change":23,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",71.902,70.99,-0.73,96500,{"date":797,"open":761,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",72.0090027,71.325,71.51,-0.55,-0.76,143800,{"date":805,"open":806,"high":807,"low":482,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",71.473,72.239,72.059998,0.84,1.18,72100,{"date":813,"open":814,"high":319,"low":815,"close":766,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":766},"2026-06-29",70.982,70.11,0.97,1.38,76800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":684,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-26",70.24,70.78,70.13,70.25,-1.06,192700,{"date":828,"open":829,"high":829,"low":830,"close":428,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":428},"2026-06-25",71.44,70.65,0.33,0.47,90300,{"date":835,"open":836,"high":837,"low":838,"close":774,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":774},"2026-06-24",70.6,71.159,70.28,-0.04,-0.06,71900,{"date":843,"open":836,"high":844,"low":836,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",71.305,70.71,-1.57,-2.17,74700,{"date":850,"open":851,"high":575,"low":808,"close":852,"change":467,"percent_change":832,"volume":853,"transactions":9,"vwap":852},"2026-06-22",72.089996,72.28,178800,{"date":855,"open":446,"high":388,"low":464,"close":733,"change":322,"percent_change":409,"volume":856,"transactions":9,"vwap":733},"2026-06-18",66300,{"date":858,"open":859,"high":397,"low":320,"close":309,"change":381,"percent_change":500,"volume":860,"transactions":9,"vwap":309},"2026-06-17",72.084999,92200,{"date":862,"open":863,"high":457,"low":751,"close":751,"change":254,"percent_change":255,"volume":864,"transactions":9,"vwap":751},"2026-06-16",72.26,88300,{"date":866,"open":446,"high":867,"low":446,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",72.39,72.15,1.42,2.01,86600,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":194,"percent_change":809,"volume":877,"transactions":9,"vwap":876},"2026-06-12",70.099998,70.935,70.73,93600,{"date":879,"open":880,"high":625,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-11",68.98,68.65,70.14,1.76,2.57,119400,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":82,"volume":892,"transactions":9,"vwap":890},"2026-06-10",69.11,69.76,68.38,-1.31,134700,{"date":894,"open":895,"high":836,"low":896,"close":897,"change":439,"percent_change":592,"volume":898,"transactions":9,"vwap":897},"2026-06-09",70.562,67.94,69.69,73200,{"date":900,"open":901,"high":708,"low":715,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",70.39,69.97,0.52,0.75,101700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",70.96,70.985,69.32,69.45,-2.44,-3.39,98100,{"date":916,"open":917,"high":918,"low":844,"close":230,"change":919,"percent_change":839,"volume":920,"transactions":9,"vwap":230},"2026-06-04",71.64,72.080002,-0.03,67800,{"date":922,"open":867,"high":867,"low":923,"close":924,"change":22,"percent_change":683,"volume":925,"transactions":9,"vwap":924},"2026-06-03",71.81,71.92,77100,{"date":927,"open":928,"high":929,"low":928,"close":454,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":454},"2026-06-02",71.7,72.36,0.55,0.77,71400,{"date":934,"open":752,"high":935,"low":752,"close":936,"change":264,"percent_change":265,"volume":937,"transactions":9,"vwap":936},"2026-06-01",71.97,71.75,119700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":38,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-29",71.125,71.38,71.099998,71.35,0.82,87600,{"date":947,"open":824,"high":417,"low":627,"close":948,"change":467,"percent_change":46,"volume":949,"transactions":9,"vwap":948},"2026-05-28",70.77,64800,{"date":951,"open":708,"high":708,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",70.18,70.43,-0.08,-0.11,71200,{"date":958,"open":815,"high":690,"low":815,"close":959,"change":362,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-26",70.51,1.15,72500,{"date":963,"open":964,"high":666,"low":964,"close":965,"change":264,"percent_change":38,"volume":966,"transactions":9,"vwap":965},"2026-05-22",69.55,69.71,66000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":818,"transactions":9,"vwap":972},"2026-05-21",68.81,69.42,68.67,69.31,0.37,0.54,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":322,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-20",68.2,69.019997,68.94,1.28,89400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":74,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-19",67.97,68.47,67.815,68.07,-0.74,112800,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":954,"percent_change":123,"volume":995,"transactions":9,"vwap":994},"2026-05-18",68.95,68.035004,68.58,127800,{"date":997,"open":992,"high":998,"low":881,"close":999,"change":718,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-15",69.059998,68.66,-1.34,93100,{"date":1003,"open":972,"high":1004,"low":1005,"close":1006,"change":53,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",69.75,69.26,69.59,0.71,108800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",69.040001,69.225,68.71,69.099998,0.13,0.19,99000,{"date":1019,"open":1020,"high":880,"low":1021,"close":1020,"change":507,"percent_change":727,"volume":1022,"transactions":9,"vwap":1020},"2026-05-12",68.97,68.23,105300,{"date":1024,"open":1025,"high":643,"low":1025,"close":972,"change":1026,"percent_change":744,"volume":1027,"transactions":9,"vwap":972},"2026-05-11",68.9,0.35,89800,{"date":1029,"open":1030,"high":1031,"low":985,"close":1032,"change":904,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-08",68.54,69.115,68.96,1.1,82900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":118,"percent_change":508,"volume":1041,"transactions":9,"vwap":1040},"2026-05-07",68.56,68.72,68.029999,68.21,116400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",67.88,68.55,68.53,1.09,1.62,106200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":787,"percent_change":177,"volume":1056,"transactions":9,"vwap":1055},"2026-05-05",67.25,67.56,67.18,67.44,78000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":529,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-04",66.98,67.22,66.55,66.77,-0.39,64100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1067,"change":1069,"percent_change":60,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",67.029999,67.29,0.3,120600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":903,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",66.305,66.83,66.0049973,66.73,0.79,122900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":419,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",66.15,66.215,65.88,66.21,0.15,84000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":74,"percent_change":97,"volume":818,"transactions":9,"vwap":1092},"2026-04-28",66.089996,66.3,65.83,66.059998,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":566,"percent_change":243,"volume":1099,"transactions":9,"vwap":1098},"2026-04-27",66.42,66.715,66.36,66.57,76300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":60,"percent_change":549,"volume":1106,"transactions":9,"vwap":1105},"2026-04-24",66.39,66.61,66.14,66.56,106600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":22,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",66.25,66.481,65.53,66.11,-0.57,116200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":38,"percent_change":768,"volume":811,"transactions":9,"vwap":1120},"2026-04-22",66.38,66.51,66.27,66.49,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":22,"percent_change":1113,"volume":1127,"transactions":9,"vwap":1126},"2026-04-21",66.46,66.65,65.775,65.91,173600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1131},"2026-04-20",66.18,66.29,65.99,0.04,0.06,131800,{"date":1137,"open":1138,"high":1105,"low":1138,"close":1109,"change":1139,"percent_change":1140,"volume":877,"transactions":9,"vwap":1109},"2026-04-17",65.94,0.89,1.36,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":313,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",65.27,65.41,65.010002,65.36,0.38,100400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":458,"volume":1156,"transactions":9,"vwap":1154},"2026-04-15",64.78,65.14,64.69,65.11,0.42,87900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1153,"change":1007,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1153},"2026-04-14",64.17,64.7,1.11,113100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-13",62.9,63.98,62.89,0.9,1.43,98400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":390,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",63.37,63.040001,63.080002,-0.13,76900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":973,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",62.86,63.305,62.659,63.21,0.235,110500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",63.099998,63.23,62.653,62.975,1.715,2.8,127900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":693,"percent_change":148,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",60.93,61.26,60.54,183500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":313,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-06",61.09,61.355,60.985,61.27,0.41,119500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":244,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",60.02,61.029999,59.905,61.02,0.05,112600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",60.82,61.33,60.77,60.99,0.6,0.99,101300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":883,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-31",59.35,60.515,59.325,60.39,3,126600,{"date":1235,"open":1236,"high":1237,"low":26,"close":1238,"change":529,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",59.34,59.43,58.63,-0.44,233000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",59.79,58.81,58.89,-1.1,-1.83,124600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",60.59,60.97,59.99,-1.4,-2.28,71600,{"date":1258,"open":1259,"high":1260,"low":1222,"close":1261,"change":1147,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-25",61.487,61.53,61.39,0.62,41100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1176,"percent_change":390,"volume":1270,"transactions":9,"vwap":1269},"2026-03-24",60.755,61.29,60.63,61.0099983,114300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":458,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-23",61.32,61.85,61,61.14,1.07,221300,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":781,"percent_change":1000,"volume":1284,"transactions":9,"vwap":1283},"2026-03-20",61.15,60.19,60.49,102600,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-19",60.9,61.59,61.31,-0.09,-0.15,91800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":718,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",62.12,62.16,61.38,61.4,-1.49,101800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":467,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",62.4,62.73,62.3,62.33,0.21,99800,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1295,"change":265,"percent_change":90,"volume":1313,"transactions":9,"vwap":1295},"2026-03-16",62.040001,62.34,108700,{"date":1315,"open":1316,"high":1305,"low":1317,"close":1318,"change":160,"percent_change":1063,"volume":1319,"transactions":9,"vwap":1318},"2026-03-13",62.19,61.48,61.56,102800,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",62.49,61.78,61.8,-1,-1.59,109000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":955,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",62.82,63.09,62.52,62.8,-0.07,109100,{"date":1337,"open":1338,"high":1339,"low":1304,"close":1340,"change":438,"percent_change":118,"volume":1341,"transactions":9,"vwap":1340},"2026-03-10",63,63.44,62.87,94600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1147,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-09",62.0099983,63.12,61.69,63.07,0.61,179400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":518,"percent_change":1299,"volume":1270,"transactions":9,"vwap":1355},"2026-03-06",62.84,62.995,62.446,62.69,{"date":1357,"open":1358,"high":1359,"low":1175,"close":1360,"change":22,"percent_change":282,"volume":1086,"transactions":9,"vwap":1360},"2026-03-05",63.65,63.99,63.64,{"date":1362,"open":1363,"high":1364,"low":1339,"close":1365,"change":744,"percent_change":362,"volume":1366,"transactions":9,"vwap":1365},"2026-03-04",63.66,64.13,64.019997,286400,{"date":1368,"open":1331,"high":1369,"low":1370,"close":1371,"change":371,"percent_change":352,"volume":1372,"transactions":9,"vwap":1371},"2026-03-03",63.67,62.585,63.51,102500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1334,"percent_change":955,"volume":1378,"transactions":9,"vwap":1377},"2026-03-02",63.45,64.32,64.16,169700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":540,"percent_change":234,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",63.86,64.23,63.7,99500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1387,"change":1334,"percent_change":955,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",64.37,64.49,63.891,135800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":193,"percent_change":787,"volume":1397,"transactions":9,"vwap":1396},"2026-02-25",64.3,64.455,64.18,64.44,84200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":264,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-24",63.81,64.11,63.69,64.010002,0.63,98500,{"date":1407,"open":1408,"high":1408,"low":1339,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-23",64.029999,63.61,-0.8,-1.24,123000,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":46,"volume":1419,"transactions":9,"vwap":1417},"2026-02-20",63.8,64.42,64.41,0.31,678000,{"date":1421,"open":1422,"high":1159,"low":1423,"close":1424,"change":675,"percent_change":103,"volume":1425,"transactions":9,"vwap":1424},"2026-02-19",64.080002,63.74,64.099998,120900,{"date":1427,"open":1428,"high":1429,"low":1381,"close":1430,"change":1155,"percent_change":203,"volume":1431,"transactions":9,"vwap":1430},"2026-02-18",64.059998,64.47,64.29,107900,{"date":1433,"open":1434,"high":1435,"low":129,"close":1436,"change":243,"percent_change":244,"volume":1437,"transactions":9,"vwap":1436},"2026-02-17",63.895,64.050003,63.87,107000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":313,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-13",63.59,64.235,63.42,63.85,0.39,83000,{"date":1447,"open":1448,"high":1145,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-12",64.81,63.585,63.6,-1.12,-1.73,185000,{"date":1455,"open":1456,"high":1457,"low":1387,"close":1458,"change":291,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-11",64.99,65.089996,64.72,0.14,145700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":123,"percent_change":675,"volume":1466,"transactions":9,"vwap":1465},"2026-02-10",64.75,65.022003,64.63,92100,{"date":1468,"open":1469,"high":1470,"low":1393,"close":1463,"change":973,"percent_change":361,"volume":1471,"transactions":9,"vwap":1463},"2026-02-09",64.31,64.89,166800,{"date":1473,"open":1440,"high":1394,"low":1440,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",64.38,1.21,1.92,250100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":802,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-05",63.5,63.732,63.064999,63.17,-1.19,103700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":448,"percent_change":371,"volume":1492,"transactions":9,"vwap":1491},"2026-02-04",64.28,64.35,63.625,63.93,108100,{"date":1494,"open":1495,"high":1495,"low":1436,"close":1489,"change":255,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1489},"2026-02-03",65.19,-1.32,103900,{"date":1499,"open":1500,"high":1146,"low":1501,"close":1502,"change":1155,"percent_change":458,"volume":1503,"transactions":9,"vwap":1502},"2026-02-02",64.62,64.5,65.21,114400,{"date":1505,"open":1154,"high":1506,"low":1507,"close":1508,"change":22,"percent_change":128,"volume":1509,"transactions":9,"vwap":1508},"2026-01-30",65.139,64.48,64.79,113900,{"date":1511,"open":1146,"high":1512,"low":1513,"close":1514,"change":1334,"percent_change":955,"volume":1515,"transactions":9,"vwap":1514},"2026-01-29",65.425,64.406,65.17,129400,{"date":1517,"open":1518,"high":1519,"low":1502,"close":1520,"change":401,"percent_change":401,"volume":1521,"transactions":9,"vwap":1520},"2026-01-28",65.34,65.555,65.24,80100,{"date":1523,"open":1144,"high":1524,"low":1514,"close":1520,"change":1290,"percent_change":540,"volume":1525,"transactions":9,"vwap":1520},"2026-01-27",65.45,79500,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":60,"volume":1532,"transactions":9,"vwap":1530},"2026-01-26",65.23,65.445,65.33,0.29,111500,{"date":1534,"open":1145,"high":1535,"low":1470,"close":1536,"change":1291,"percent_change":332,"volume":1537,"transactions":9,"vwap":1536},"2026-01-23",65.16,65.040001,83300,{"date":1539,"open":1514,"high":1540,"low":1541,"close":1495,"change":46,"percent_change":214,"volume":1542,"transactions":9,"vwap":1495},"2026-01-22",65.35,65.019997,84600,{"date":1544,"open":1408,"high":1536,"low":1408,"close":1545,"change":944,"percent_change":980,"volume":1546,"transactions":9,"vwap":1545},"2026-01-21",64.71,155400,{"date":1548,"open":1549,"high":1550,"low":1415,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-20",64.14,64.54,63.89,-1.21,-1.86,115000,{"date":1556,"open":1557,"high":1144,"low":1536,"close":1558,"change":1291,"percent_change":332,"volume":1559,"transactions":9,"vwap":1558},"2026-01-16",65.38,65.099998,74000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":291,"percent_change":1459,"volume":1565,"transactions":9,"vwap":1564},"2026-01-15",65.52,65.61,65.25,79200,{"date":1567,"open":1568,"high":1569,"low":1151,"close":1535,"change":1570,"percent_change":801,"volume":1571,"transactions":9,"vwap":1535},"2026-01-14",65.2,65.277,-0.36,110100,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1562,"change":22,"percent_change":128,"volume":1576,"transactions":9,"vwap":1562},"2026-01-13",65.95,65.32,84700,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":292,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",65.4,65.925,65.9,0.08,98200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1444,"percent_change":1223,"volume":1590,"transactions":9,"vwap":1589},"2026-01-09",65.63,65.96,65.55,65.82,127100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1290,"percent_change":540,"volume":1597,"transactions":9,"vwap":1596},"2026-01-08",65.417,65.57,65.28,65.43,138500,{"date":1599,"open":1600,"high":1581,"low":1562,"close":1562,"change":332,"percent_change":153,"volume":1601,"transactions":9,"vwap":1562},"2026-01-07",65.74,110000,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1007,"percent_change":1047,"volume":1607,"transactions":9,"vwap":1606},"2026-01-06",65.13,65.777,65.75,106000,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1536,"change":1155,"percent_change":458,"volume":1612,"transactions":9,"vwap":1536},"2026-01-05",64.77,65.3,89200,{"date":1614,"open":1615,"high":1616,"low":1469,"close":1500,"change":291,"percent_change":1459,"volume":1617,"transactions":9,"vwap":1500},"2026-01-02",64.67,64.87,100200,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":74,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",65,64.525,64.53,-0.78,108300,{"date":1626,"open":1558,"high":1627,"low":1628,"close":1536,"change":954,"percent_change":123,"volume":1629,"transactions":9,"vwap":1536},"2025-12-30",65.18,65.035004,97000,{"date":1631,"open":1632,"high":1633,"low":1456,"close":1634,"change":342,"percent_change":658,"volume":1635,"transactions":9,"vwap":1634},"2025-12-29",65.059998,65.305,65.12,98800,{"date":1637,"open":1638,"high":1639,"low":1611,"close":1640,"change":1641,"percent_change":954,"volume":1642,"transactions":9,"vwap":1640},"2025-12-26",65.46,65.47,65.39,-0.05,60500,{"date":1644,"open":1152,"high":1638,"low":1152,"close":1645,"change":467,"percent_change":903,"volume":1646,"transactions":9,"vwap":1645},"2025-12-24",65.44,60900,{"date":1648,"open":1649,"high":1152,"low":1649,"close":1558,"change":1134,"percent_change":291,"volume":1650,"transactions":9,"vwap":1558},"2025-12-23",64.84,83900,{"date":1652,"open":1616,"high":1604,"low":1616,"close":1536,"change":1207,"percent_change":1404,"volume":1653,"transactions":9,"vwap":1536},"2025-12-22",198100,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1465,"change":548,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1465},"2025-12-19",64.25,64.787,0.78,76400,{"date":1661,"open":1488,"high":1550,"low":1662,"close":1364,"change":930,"percent_change":322,"volume":1663,"transactions":9,"vwap":1364},"2025-12-18",63.958,122700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-17",64.4,64.435,63.58,-0.7,-1.09,314900,{"date":1673,"open":1489,"high":1674,"low":1675,"close":1488,"change":332,"percent_change":1570,"volume":1676,"transactions":9,"vwap":1488},"2025-12-16",64.46,63.95,180600,{"date":1678,"open":1649,"high":1649,"low":1474,"close":1679,"change":566,"percent_change":243,"volume":1680,"transactions":9,"vwap":1679},"2025-12-15",64.51,121500,{"date":1682,"open":1683,"high":1634,"low":1489,"close":1501,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1501},"2025-12-12",65.080002,-0.68,-1.04,225900,{"date":1688,"open":1689,"high":1627,"low":1690,"close":1627,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1627},"2025-12-11",64.74,64.57,0.11,0.17,72600,{"date":1695,"open":1417,"high":1696,"low":1697,"close":1698,"change":38,"percent_change":1168,"volume":1699,"transactions":9,"vwap":1698},"2025-12-10",65.22,64.39,65.07,128700,{"date":1701,"open":1501,"high":1702,"low":1674,"close":1388,"change":840,"percent_change":1290,"volume":1703,"transactions":9,"vwap":1388},"2025-12-09",64.68,89900,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1176,"percent_change":438,"volume":1709,"transactions":9,"vwap":1708},"2025-12-08",64.82,64.36,64.55,126900,{"date":1711,"open":1416,"high":1712,"low":1416,"close":1702,"change":973,"percent_change":38,"volume":1713,"transactions":9,"vwap":1702},"2025-12-05",64.86,62100,{"date":1715,"open":1396,"high":1396,"low":1716,"close":1469,"change":148,"percent_change":919,"volume":1717,"transactions":9,"vwap":1469},"2025-12-04",64.15,106500,{"date":1719,"open":1400,"high":1666,"low":1400,"close":1720,"change":1721,"percent_change":745,"volume":1722,"transactions":9,"vwap":1720},"2025-12-03",64.33,0.46,111600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1436,"change":1307,"percent_change":831,"volume":777,"transactions":9,"vwap":1436},"2025-12-02",63.92,64.078003,63.772,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1363,"change":234,"percent_change":507,"volume":1732,"transactions":9,"vwap":1363},"2025-12-01",63.48,63.907,92900,{"date":1734,"open":1735,"high":1551,"low":1735,"close":1736,"change":1444,"percent_change":1348,"volume":1737,"transactions":9,"vwap":1736},"2025-11-28",63.55,63.88,47900,{"date":1739,"open":1740,"high":1363,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-26",63.47,63.255,63.49,0.44,0.7,135100,{"date":1747,"open":1748,"high":1345,"low":1295,"close":1749,"change":1744,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-25",62.22,63.049999,1.12,136100,{"date":1753,"open":1754,"high":1322,"low":1755,"close":1756,"change":1139,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-24",61.99,61.96,62.35,1.45,105000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1077,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-21",60.8,61.94,60.53,61.46,1.3,105500,{"date":1768,"open":1338,"high":1338,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1722,"transactions":9,"vwap":1770},"2025-11-20",60.595,60.67,-1.23,-1.99,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1459,"percent_change":419,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",61.77,62.43,61.559,61.9,93300,{"date":1781,"open":1782,"high":1783,"low":1298,"close":1784,"change":736,"percent_change":67,"volume":1785,"transactions":9,"vwap":1784},"2025-11-18",61.81,62.15,61.76,154700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1623,"percent_change":1411,"volume":1792,"transactions":9,"vwap":1791},"2025-11-17",62.88,63.11,61.93,62.21,90000,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":954,"percent_change":1176,"volume":1070,"transactions":9,"vwap":1797},"2025-11-14",62.424,63.376,62.99,{"date":1799,"open":1381,"high":1403,"low":1800,"close":1347,"change":782,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1347},"2025-11-13",62.921,-1.78,81900,{"date":1804,"open":1387,"high":1387,"low":1805,"close":1806,"change":1807,"percent_change":313,"volume":763,"transactions":9,"vwap":1806},"2025-11-12",64.032997,64.21,0.16,{"date":1809,"open":1381,"high":1810,"low":1811,"close":1435,"change":1133,"percent_change":1134,"volume":1812,"transactions":9,"vwap":1435},"2025-11-11",64.12,63.703,70100,{"date":1814,"open":1369,"high":1815,"low":1816,"close":1403,"change":701,"percent_change":1048,"volume":1099,"transactions":9,"vwap":1403},"2025-11-10",64.068001,63.478,{"date":1818,"open":1819,"high":1797,"low":1820,"close":1797,"change":839,"percent_change":840,"volume":1821,"transactions":9,"vwap":1797},"2025-11-07",62.59,62.034,95500,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":255,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-06",63.72,62.85,63.029999,-1.35,80500,{"date":1830,"open":1824,"high":1377,"low":1480,"close":1551,"change":264,"percent_change":1404,"volume":1831,"transactions":9,"vwap":1551},"2025-11-05",101400,{"date":1833,"open":1450,"high":1834,"low":1375,"close":1742,"change":352,"percent_change":846,"volume":1835,"transactions":9,"vwap":1742},"2025-11-04",64.089996,87000,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1501,"change":1582,"percent_change":292,"volume":1840,"transactions":9,"vwap":1501},"2025-11-03",64.66,64.056,79300,{"date":1842,"open":1465,"high":1843,"low":1364,"close":1416,"change":762,"percent_change":1207,"volume":1559,"transactions":9,"vwap":1416},"2025-10-31",64.637,{"date":1845,"open":1417,"high":1846,"low":1549,"close":1377,"change":1684,"percent_change":753,"volume":1847,"transactions":9,"vwap":1377},"2025-10-30",64.73,68400,{"date":1849,"open":1528,"high":1528,"low":1550,"close":1649,"change":539,"percent_change":1291,"volume":1521,"transactions":9,"vwap":1649},"2025-10-29",{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":243,"percent_change":244,"volume":1856,"transactions":9,"vwap":1855},"2025-10-28",64.93,65.131,64.9,64.94,65200,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":362,"percent_change":769,"volume":1862,"transactions":9,"vwap":1861},"2025-10-27",64.65,64.925,64.92,67900,{"date":1864,"open":1428,"high":1430,"low":1428,"close":1810,"change":213,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1810},"2025-10-24",0.83,76500,{"date":1868,"open":1347,"high":1369,"low":1347,"close":1440,"change":1207,"percent_change":458,"volume":1869,"transactions":9,"vwap":1440},"2025-10-23",187000,{"date":1871,"open":1358,"high":1358,"low":1872,"close":1873,"change":727,"percent_change":97,"volume":1056,"transactions":9,"vwap":1873},"2025-10-22",62.77,63.18,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1369,"change":1692,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1369},"2025-10-21",63.41,63.82,0.27,87200,{"date":1881,"open":1331,"high":1440,"low":1331,"close":1480,"change":549,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1480},"2025-10-20",1.08,67700,{"date":1885,"open":1886,"high":1887,"low":1312,"close":1330,"change":466,"percent_change":1147,"volume":1888,"transactions":9,"vwap":1330},"2025-10-17",62.41,62.95,71000,{"date":1890,"open":1891,"high":1892,"low":1791,"close":1893,"change":576,"percent_change":282,"volume":1894,"transactions":9,"vwap":1893},"2025-10-16",63.188,63.22,62.58,84400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1887,"change":1155,"percent_change":787,"volume":1900,"transactions":9,"vwap":1887},"2025-10-15",63.14,63.32,62.405,145100,{"date":1902,"open":1790,"high":1903,"low":1904,"close":1905,"change":390,"percent_change":333,"volume":1906,"transactions":9,"vwap":1905},"2025-10-14",62.943,61.75,62.53,62200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1703,"transactions":9,"vwap":1912},"2025-10-13",62.67,62.83,62.39,62.74,1.06,1.72,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":82,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-10",63.56,63.68,61.65,61.68,-2.96,86500,{"date":1924,"open":1369,"high":1369,"low":1925,"close":1917,"change":390,"percent_change":333,"volume":1926,"transactions":9,"vwap":1917},"2025-10-09",63.35,66200,{"date":1928,"open":1742,"high":1929,"low":1742,"close":1930,"change":1721,"percent_change":1931,"volume":1521,"transactions":9,"vwap":1930},"2025-10-08",63.795,63.77,0.73,{"date":1933,"open":1930,"high":1436,"low":1934,"close":1935,"change":281,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-07",63.149,63.31,-0.67,102300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1423,"change":1531,"percent_change":1721,"volume":1812,"transactions":9,"vwap":1423},"2025-10-06",63.852,63.94,63.665,{"date":1944,"open":1945,"high":1877,"low":1946,"close":1375,"change":148,"percent_change":919,"volume":1883,"transactions":9,"vwap":1375},"2025-10-03",63.62,63.34,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1740,"change":1691,"percent_change":1692,"volume":1951,"transactions":9,"vwap":1740},"2025-10-02",63.63,63.218,67600,{"date":1953,"open":1355,"high":1954,"low":1355,"close":1955,"change":467,"percent_change":974,"volume":1956,"transactions":9,"vwap":1955},"2025-10-01",63.4,63.36,125900,{"date":1958,"open":1959,"high":1826,"low":1960,"close":1961,"change":419,"percent_change":973,"volume":1962,"transactions":9,"vwap":1961},"2025-09-30",62.64,62.547,63.02,81000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":224,"percent_change":744,"volume":1969,"transactions":9,"vwap":1968},"2025-09-29",62.81,62.91,62.663,62.79,115100,{"date":1971,"open":1791,"high":1972,"low":1973,"close":1974,"change":1147,"percent_change":1348,"volume":1975,"transactions":9,"vwap":1974},"2025-09-26",62.55,62.064999,62.47,129800,{"date":1977,"open":1978,"high":1316,"low":1784,"close":1979,"change":576,"percent_change":282,"volume":1980,"transactions":9,"vwap":1979},"2025-09-25",61.95,62.09,55900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":342,"percent_change":281,"volume":1987,"transactions":9,"vwap":1986},"2025-09-24",62.7,62.72,62.278,62.46,74100,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1304,"change":281,"percent_change":1684,"volume":1405,"transactions":9,"vwap":1304},"2025-09-23",63.2,62.61,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":224,"percent_change":744,"volume":1998,"transactions":9,"vwap":1997},"2025-09-22",62.66,63.189,62.63,63.16,89600,{"date":2000,"open":1872,"high":1167,"low":2001,"close":1352,"change":762,"percent_change":1155,"volume":1906,"transactions":9,"vwap":1352},"2025-09-19",62.507,{"date":2003,"open":2004,"high":1984,"low":2004,"close":1893,"change":974,"percent_change":322,"volume":1559,"transactions":9,"vwap":1893},"2025-09-18",62.36,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1311,"change":244,"percent_change":1215,"volume":2010,"transactions":9,"vwap":1311},"2025-09-17",61.97,62.23,61.525,91000,{"date":2012,"open":1316,"high":1316,"low":2013,"close":1344,"change":955,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1344},"2025-09-16",61.86,-0.18,58900,{"date":2017,"open":2018,"high":1295,"low":2019,"close":1295,"change":973,"percent_change":1223,"volume":2020,"transactions":9,"vwap":1295},"2025-09-15",62.02,61.936,68700,{"date":2022,"open":1323,"high":2023,"low":2024,"close":1904,"change":954,"percent_change":1176,"volume":2025,"transactions":9,"vwap":1904},"2025-09-12",61.934,61.73,49500,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":203,"percent_change":1882,"volume":1542,"transactions":9,"vwap":2030},"2025-09-11",61.37,61.92,61.83,{"date":2032,"open":2033,"high":2034,"low":1212,"close":2035,"change":1085,"percent_change":313,"volume":2036,"transactions":9,"vwap":2035},"2025-09-10",61.345,61.413,61.17,69900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1214,"change":1459,"percent_change":419,"volume":2042,"transactions":9,"vwap":1214},"2025-09-09",60.86,61.080002,60.706,75700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1721,"volume":2050,"transactions":9,"vwap":2048},"2025-09-08",60.723,60.905,60.68,60.88,0.28,69300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":292,"volume":2058,"transactions":9,"vwap":2056},"2025-09-05",60.879,60.92,60.244,60.6,0.07,69600,{"date":2060,"open":1211,"high":1763,"low":2061,"close":1763,"change":832,"percent_change":1658,"volume":2062,"transactions":9,"vwap":1763},"2025-09-04",59.913,59800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":313,"percent_change":1155,"volume":1879,"transactions":9,"vwap":2068},"2025-09-03",59.95,60.09,59.75,60.060001,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2072},"2025-09-02",59.4,59.81,59.278,-0.365,-0.61,106900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":794,"volume":2084,"transactions":9,"vwap":2082},"2025-08-29",60.4,60.48,60.037998,60.175,-0.445,120000,{"date":2086,"open":2087,"high":1761,"low":2088,"close":2089,"change":313,"percent_change":1207,"volume":2090,"transactions":9,"vwap":2089},"2025-08-28",60.37,60.303,60.62,89100,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2087,"change":1307,"percent_change":1026,"volume":2095,"transactions":9,"vwap":2087},"2025-08-27",60.12,60.42,70500,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":831,"volume":2102,"transactions":9,"vwap":2100},"2025-08-26",59.96,60.2,60.16,0.2,62600,{"date":2104,"open":2105,"high":2106,"low":2098,"close":2098,"change":2107,"percent_change":74,"volume":2108,"transactions":9,"vwap":2098},"2025-08-25",60.07,60.21,-0.31,45300,{"date":2110,"open":2111,"high":1231,"low":2112,"close":2113,"change":1224,"percent_change":303,"volume":2114,"transactions":9,"vwap":2113},"2025-08-22",59.49,59.44,60.27,69700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":390,"percent_change":153,"volume":2121,"transactions":9,"vwap":2120},"2025-08-21",59.235,59.425,59.080002,59.28,131200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2111,"change":539,"percent_change":667,"volume":2127,"transactions":9,"vwap":2111},"2025-08-20",59.55,59.595,58.96,93200,{"date":2129,"open":2130,"high":2093,"low":2131,"close":2132,"change":23,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-19",59.959,59.54,59.59,-0.87,70000,{"date":2136,"open":1211,"high":2137,"low":2138,"close":2139,"change":1134,"percent_change":2140,"volume":795,"transactions":9,"vwap":2139},"2025-08-18",60.14,59.97,60.11,0.1,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":234,"percent_change":576,"volume":920,"transactions":9,"vwap":2146},"2025-08-15",60.25,60.28,59.98,60.049999,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2113,"change":244,"percent_change":1215,"volume":1998,"transactions":9,"vwap":2113},"2025-08-14",59.93,60.31,{"date":2152,"open":2153,"high":2144,"low":2154,"close":2155,"change":831,"percent_change":930,"volume":2156,"transactions":9,"vwap":2155},"2025-08-13",60.18,60.080002,60.24,133000,{"date":2158,"open":1228,"high":2159,"low":2160,"close":2161,"change":1658,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-12",59.92,59.279,59.91,1.32,88500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":955,"percent_change":675,"volume":2170,"transactions":9,"vwap":2169},"2025-08-11",59.24,59.42,59.035,59.13,59700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2166,"change":973,"percent_change":1404,"volume":2176,"transactions":9,"vwap":2166},"2025-08-08",59.060001,59.25,59.029999,55100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":540,"percent_change":160,"volume":2183,"transactions":9,"vwap":2182},"2025-08-07",59.41,59.416,58.475,58.87,69400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1418,"percent_change":213,"volume":2190,"transactions":9,"vwap":2189},"2025-08-06",58.76,59.07,58.58,59.0099983,123700,{"date":2192,"open":2193,"high":2169,"low":2194,"close":2195,"change":118,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-05",59.077,58.561,58.7,-0.54,72400,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1629,"transactions":9,"vwap":2201},"2025-08-04",58.486,59.02,0.98,1.69,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":83,"percent_change":1000,"volume":2210,"transactions":9,"vwap":2209},"2025-08-01",58.3,58.41,57.7,58.040001,118400,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":74,"percent_change":255,"volume":2216,"transactions":9,"vwap":2215},"2025-07-31",59.67,58.715,58.83,85600,{"date":2218,"open":2219,"high":2220,"low":2189,"close":1236,"change":566,"percent_change":243,"volume":2221,"transactions":9,"vwap":1236},"2025-07-30",59.38,59.61,158400,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":675,"percent_change":118,"volume":2227,"transactions":9,"vwap":2226},"2025-07-29",59.78,59.26,59.33,79400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1691,"percent_change":1016,"volume":2234,"transactions":9,"vwap":2233},"2025-07-28",59.5,59.56,59.39,59.52,108400,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2179,"change":1085,"percent_change":313,"volume":2239,"transactions":9,"vwap":2179},"2025-07-25",59.21,59.45,63000,{"date":2241,"open":2242,"high":2219,"low":2243,"close":2225,"change":244,"percent_change":1215,"volume":2244,"transactions":9,"vwap":2225},"2025-07-24",59.29,59.19,94500,{"date":2246,"open":2126,"high":2247,"low":2248,"close":2249,"change":831,"percent_change":265,"volume":2250,"transactions":9,"vwap":2249},"2025-07-23",59.247,58.85,59.23,109900,{"date":2252,"open":2253,"high":2126,"low":2254,"close":2255,"change":1134,"percent_change":2140,"volume":2256,"transactions":9,"vwap":2255},"2025-07-22",58.92,58.59,58.9,86000,{"date":2258,"open":2259,"high":2187,"low":2260,"close":2261,"change":1459,"percent_change":466,"volume":2262,"transactions":9,"vwap":2261},"2025-07-21",58.93,58.77,58.84,107100,{"date":2264,"open":2215,"high":2265,"low":2266,"close":2195,"change":244,"percent_change":1215,"volume":2267,"transactions":9,"vwap":2195},"2025-07-18",58.836,58.56,99300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":762,"percent_change":60,"volume":2274,"transactions":9,"vwap":2273},"2025-07-17",58.44,58.727,58.37,58.67,281800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2207,"change":1807,"percent_change":1878,"volume":2280,"transactions":9,"vwap":2207},"2025-07-16",58.28,58.47,57.83,250600,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":1291,"percent_change":529,"volume":2285,"transactions":9,"vwap":2284},"2025-07-15",58.86,58.25,93500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":292,"percent_change":1307,"volume":2292,"transactions":9,"vwap":2291},"2025-07-14",58.22,58.51,58.080002,58.4,90700,{"date":2294,"open":2295,"high":2291,"low":2296,"close":2277,"change":342,"percent_change":381,"volume":2297,"transactions":9,"vwap":2277},"2025-07-11",58.34,58.15,164200,{"date":2299,"open":2300,"high":2195,"low":2272,"close":2301,"change":148,"percent_change":919,"volume":2302,"transactions":9,"vwap":2301},"2025-07-10",58.66,58.55,122100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":558,"percent_change":1262,"volume":2309,"transactions":9,"vwap":2308},"2025-07-09",58.49,58.64,58.294,58.57,86900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":243,"percent_change":244,"volume":1027,"transactions":9,"vwap":2315},"2025-07-08",58.35,58.403,58.175,58.21,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2196,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-07",58.53,57.93,58.19,-0.92,100300,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":744,"percent_change":768,"volume":2010,"transactions":9,"vwap":2327},"2025-07-03",58.42,58.79,58.73,{"date":2329,"open":2330,"high":2288,"low":2331,"close":2288,"change":1878,"percent_change":832,"volume":2332,"transactions":9,"vwap":2288},"2025-07-02",57.86,57.8,104000,{"date":2334,"open":2330,"high":2335,"low":2336,"close":2337,"change":123,"percent_change":390,"volume":2338,"transactions":9,"vwap":2337},"2025-07-01",58.049999,57.766,57.95,141500,{"date":2340,"open":2341,"high":2342,"low":2330,"close":2343,"change":1147,"percent_change":203,"volume":2344,"transactions":9,"vwap":2343},"2025-06-30",58.099998,58.165,58.07,179800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1692,"percent_change":1069,"volume":2351,"transactions":9,"vwap":2350},"2025-06-27",57.63,57.9,57.37,57.69,93800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":1721,"percent_change":2357,"volume":1693,"transactions":9,"vwap":2355},"2025-06-26",57.19,57.52,57.163,0.81,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":1691,"percent_change":1016,"volume":2363,"transactions":9,"vwap":2362},"2025-06-25",57.17,56.93,57.060001,46800,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":788,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-24",56.58,57.040001,56.95,1.68,73900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":213,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-23",55.35,56.075001,55.15,56.0099983,0.96,55800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":438,"percent_change":1570,"volume":2385,"transactions":9,"vwap":2384},"2025-06-20",55.965,56.040001,55.3,55.48,160400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":566,"percent_change":243,"volume":2392,"transactions":9,"vwap":2391},"2025-06-18",55.8,56.066002,55.56,55.68,97500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1113,"percent_change":352,"volume":2399,"transactions":9,"vwap":2398},"2025-06-17",55.9,56.098999,55.54,55.67,82600,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":362,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-16",55.87,56.315,56.24,1.44,85200,{"date":2408,"open":2397,"high":2376,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-13",55.39,55.44,-0.81,-1.44,105900,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":1459,"percent_change":313,"volume":1349,"transactions":9,"vwap":2418},"2025-06-12",55.94,56.31,56.25,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1291,"percent_change":342,"volume":2425,"transactions":9,"vwap":2424},"2025-06-11",56.49,56.52,55.91,56.11,299900,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":213,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-10",55.82,56.27,56.26,0.95,104100,{"date":2434,"open":2435,"high":2423,"low":2436,"close":2437,"change":291,"percent_change":1807,"volume":2438,"transactions":9,"vwap":2437},"2025-06-09",55.71,55.66,55.73,362200,{"date":2440,"open":2391,"high":2441,"low":2442,"close":2443,"change":930,"percent_change":177,"volume":1194,"transactions":9,"vwap":2443},"2025-06-06",55.79,55.46,55.64,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":233,"percent_change":391,"volume":2450,"transactions":9,"vwap":2449},"2025-06-05",55.42,55.726,54.82,55.09,237100,{"date":2452,"open":2453,"high":2410,"low":2454,"close":2455,"change":1215,"percent_change":291,"volume":2456,"transactions":9,"vwap":2455},"2025-06-04",55.38,55.23,55.25,87800,{"date":2458,"open":2459,"high":2455,"low":2459,"close":2460,"change":264,"percent_change":1931,"volume":2461,"transactions":9,"vwap":2460},"2025-06-03",54.74,55.2,196700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":1069,"percent_change":930,"volume":2467,"transactions":9,"vwap":2465},"2025-06-02",54.28,54.8,54.189,86700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":148,"percent_change":839,"volume":2474,"transactions":9,"vwap":2473},"2025-05-30",54.39,54.61,53.83,54.5,161500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":243,"percent_change":1133,"volume":1397,"transactions":9,"vwap":2480},"2025-05-29",54.99,55.080002,54.27,54.52,{"date":2482,"open":2465,"high":2483,"low":2484,"close":2473,"change":118,"percent_change":128,"volume":1879,"transactions":9,"vwap":2473},"2025-05-28",54.929,54.435,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2448,"change":302,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2448},"2025-05-27",54.36,54.845,54.2,2.22,52800,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":736,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-23",53.26,53.89,53.63,-0.83,83800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":148,"percent_change":839,"volume":2505,"transactions":9,"vwap":2504},"2025-05-22",54.07,54.42,53.98,54.080002,117400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":518,"percent_change":1452,"volume":1717,"transactions":9,"vwap":2511},"2025-05-21",54.64,55.07,53.974,54.099998,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":667,"percent_change":2107,"volume":2518,"transactions":9,"vwap":2517},"2025-05-20",54.995,55.104,54.78,55.049999,75500,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":401,"percent_change":401,"volume":2524,"transactions":9,"vwap":2523},"2025-05-19",54.47,55.271,55.22,96100,{"date":2526,"open":2527,"high":2523,"low":2527,"close":2523,"change":1444,"percent_change":1007,"volume":1962,"transactions":9,"vwap":2523},"2025-05-16",54.847,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":291,"percent_change":1807,"volume":2534,"transactions":9,"vwap":2533},"2025-05-15",54.46,54.98,54.43,54.83,92600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2459,"change":1134,"percent_change":1691,"volume":2540,"transactions":9,"vwap":2459},"2025-05-14",54.77,54.94,54.53,192300,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":1348,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-13",54.12,54.856,54.68,1.13,157800,{"date":2549,"open":2550,"high":2511,"low":2551,"close":2501,"change":609,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2501},"2025-05-12",54.029999,53.58,3.5,118900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":539,"percent_change":675,"volume":1571,"transactions":9,"vwap":2559},"2025-05-09",52.54,52.6,52.2,52.24,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":973,"percent_change":1007,"volume":2566,"transactions":9,"vwap":2565},"2025-05-08",52.26,52.75,52.029999,52.34,105200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1026,"percent_change":549,"volume":1680,"transactions":9,"vwap":2572},"2025-05-07",51.73,52.11,51.43,51.97,{"date":2574,"open":2575,"high":2572,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-06",51.48,51.36,51.62,-0.5,-0.96,109800,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2014,"percent_change":507,"volume":2586,"transactions":9,"vwap":2585},"2025-05-05",51.83,52.41,52.12,124400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-02",52,52.44,51.96,52.3,0.93,1.81,153600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1085,"percent_change":1531,"volume":1629,"transactions":9,"vwap":2601},"2025-05-01",51.74,51.95,51.33,51.37,{"date":2603,"open":2604,"high":2605,"low":180,"close":2606,"change":1582,"percent_change":1807,"volume":1049,"transactions":9,"vwap":2606},"2025-04-30",50.28,51.28,51.22,{"date":2608,"open":2609,"high":2605,"low":2609,"close":2610,"change":831,"percent_change":458,"volume":2611,"transactions":9,"vwap":2610},"2025-04-29",50.59,51.14,119000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2057,"percent_change":1459,"volume":932,"transactions":9,"vwap":2617},"2025-04-28",50.8,50.98,50.23,50.81,{"date":184,"open":2619,"high":2620,"low":2621,"close":2622,"change":930,"percent_change":1033,"volume":2623,"transactions":9,"vwap":2622},50.19,50.82,50.15,50.74,167600]