[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USRT":3,"homepage-market-summary":30,"stock-historical-USRT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USRT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Core U.S. REIT ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0968,1.892428,"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},61.11,60.7,61.24,60.35,60.72,0.39,0.64,1709425.646914,70.09,56.44,527462.2018724263,34.2,4889,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},54.88,434554,158612112.669979,9.48,"2025-04-28",[185,188,197,208,219,230,240,250,259,269,279,290,299,308,319,330,340,350,361,371,382,393,404,415,426,437,448,456,465,474,485,495,506,516,526,536,546,555,564,575,583,594,603,613,621,631,642,650,660,668,679,687,695,705,715,723,734,742,751,760,769,777,786,793,799,806,813,819,825,834,840,847,850,855,863,869,875,882,890,897,904,912,919,926,933,939,946,952,958,966,974,982,988,995,1004,1008,1013,1019,1026,1033,1038,1044,1051,1060,1064,1071,1077,1083,1088,1094,1100,1104,1111,1117,1123,1128,1133,1140,1146,1150,1155,1161,1166,1173,1181,1187,1195,1204,1213,1220,1228,1236,1243,1251,1259,1267,1274,1281,1288,1296,1304,1312,1320,1326,1331,1337,1344,1349,1356,1363,1371,1375,1382,1387,1392,1396,1403,1409,1416,1424,1429,1435,1442,1448,1453,1459,1463,1467,1472,1478,1483,1489,1496,1503,1509,1515,1522,1526,1530,1536,1541,1545,1551,1557,1564,1571,1578,1583,1589,1597,1603,1610,1616,1623,1630,1634,1640,1646,1653,1659,1664,1670,1676,1682,1689,1695,1700,1707,1710,1717,1723,1728,1733,1738,1743,1748,1754,1759,1764,1768,1774,1779,1785,1790,1793,1798,1803,1807,1811,1816,1822,1826,1830,1834,1839,1845,1848,1853,1858,1863,1869,1873,1878,1884,1889,1893,1897,1902,1906,1911,1918,1922,1927,1931,1936,1940,1943,1947,1953,1957,1961,1966,1970,1973,1977,1980,1984,1988,1992,1995,2001,2008,2012,2016,2020,2026,2029,2033,2038,2041,2045,2049,2054,2057,2061,2064,2067,2073,2079,2085,2091,2098,2105,2112,2118,2124,2130,2134,2140,2146,2150,2157,2162,2167,2170,2173,2177,2182,2188,2192,2197,2201,2207,2212,2216,2220,2226,2230,2232,2236,2241,2245,2250,2253,2259,2266,2269,2274,2278,2282,2285,2288,2291,2295,2298,2301,2306,2311,2314,2317,2321,2324,2327,2330,2335,2341,2348,2355,2361,2364,2368,2371,2376,2381,2385,2388,2390,2393,2397,2401,2406,2410,2412,2417,2424],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},13251,60.8293,{"date":189,"open":190,"high":191,"low":21,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",61.62,61.7572,-0.97,-1.57,1443746.266025,9519,61.0707,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",61.35,62.03,61.315,61.69,0.5,0.82,1287953.088001,9300,61.7264,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",61.46,61.622,60.97,61.19,-0.33,-0.54,1413205.069477,11597,61.4019,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",61.68,62.035,61.4,61.52,0.25,0.41,2860563.140655,17338,61.6189,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",61.42,60.785,61.27,-0.31,-0.5,3720911.347948,17763,61.0896,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",62.47,61.56,61.58,-0.61,-0.98,2577836.761019,12501,61.7991,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":173,"percent_change":67,"volume":256,"transactions":257,"vwap":258},"2026-09-29",62.08,62.5,61.87,62.19,1046780.126917,8834,62.0838,{"date":260,"open":253,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",62.7225,61.99,62.22,-0.15,-0.24,693321.472261,5126,62.2598,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",62.68,61.94,62.37,-0.07,-0.11,1257175.857764,8981,62.2549,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",62.7,62.87,62.42,62.44,-0.08,-0.13,1567096.590708,12125,62.6129,{"date":291,"open":292,"high":293,"low":284,"close":294,"change":96,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",62.9,63.142,62.52,-1.17,661759.925832,4929,62.745,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":285,"percent_change":286,"volume":305,"transactions":306,"vwap":307},"2026-09-22",63.48,63.49,63.2299,63.26,563367.195126,3925,63.3574,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",63.06,63.47,62.99,63.34,0.54,0.86,588036.743137,5042,63.2693,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",63.17,63.21,62.775,62.8,-0.63,-0.99,510612.094309,4683,62.9667,{"date":331,"open":332,"high":333,"low":304,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",63.57,63.665,63.43,0.27,0.43,559462.994402,5535,63.4643,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":325,"volume":347,"transactions":348,"vwap":349},"2026-09-16",63.6,64.18,62.74,63.16,-0.4,880038.878082,4572,63.5956,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",63.7,63.84,63.2,63.56,-0.65,-1.01,729434.325645,4247,63.5884,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":158,"volume":368,"transactions":369,"vwap":370},"2026-09-14",64.51,64.93,64.02,64.21,-0.27,495586.705288,3788,64.3268,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",64.69,64.8,64.28,64.48,0.26,0.4,416389.687844,3282,64.5489,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",64.79,65.04,64.061,64.22,-0.43,-0.67,713349.186611,5351,64.4387,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",65.19,65.4,64.52,64.65,-0.68,-1.04,1305441.694897,4264,64.6051,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",65.08,65.77,65.025,65.33,-0.01,-0.02,462383.484434,5359,65.5006,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",65.44,65.93,65.275,65.34,-0.37,-0.56,534240.45645,6910,65.6001,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",65.7,65.87,65.27,65.71,0.36,0.55,684616.125211,6166,65.5601,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",65.62,65.7412,64.97,65.35,-0.25,-0.38,543692.606611,6377,65.3428,{"date":449,"open":450,"high":451,"low":442,"close":452,"change":173,"percent_change":67,"volume":453,"transactions":454,"vwap":455},"2026-09-01",65.61,66.0605,65.6,507726.452145,6378,65.669,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":236,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",65.97,65.26,65.63,-0.76,515629.564807,4955,65.5628,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":38,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",66.93,66.12,66.13,-0.71,462256.910926,5094,66.4164,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",66.94,67.07,66.56,66.6,-0.62,-0.92,432195.307005,4580,66.7361,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":236,"volume":492,"transactions":493,"vwap":494},"2026-08-26",67.66,67.72,67.19,67.22,-0.34,253972.044969,3537,67.3965,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",67.65,67.74,67.24,67.56,0.03,0.04,335614.179195,5178,67.5845,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":226,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",67.31,67.695,67.01,67.53,0.61,358509.31313,6158,67.283,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":274,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",67.42,67.4599,66.84,67.12,-0.1,543436.166282,6565,67.2319,{"date":527,"open":528,"high":529,"low":530,"close":489,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",66.99,67.5155,66.88,0.09,0.13,280355.341432,3700,67.2992,{"date":537,"open":538,"high":539,"low":479,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",67.04,67.17,67.1,0.44,0.66,312184.262916,4632,66.9147,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":443,"percent_change":421,"volume":552,"transactions":553,"vwap":554},"2026-08-18",67.2,67.34,66.635,66.66,353931.029162,3633,66.9672,{"date":556,"open":557,"high":549,"low":558,"close":559,"change":560,"percent_change":389,"volume":561,"transactions":562,"vwap":563},"2026-08-17",67.295,66.63,66.91,-0.45,369229.157177,3109,66.8163,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",67.21,67.535,67.06,67.36,0.16,0.24,369544.779128,3442,67.3721,{"date":576,"open":577,"high":578,"low":577,"close":548,"change":151,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",66.79,67.43,1.1,475318.802965,4817,67.1708,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",65.96,66.54,65.89,66.47,0.67,1.02,487500.369823,4674,66.3043,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":356,"percent_change":246,"volume":600,"transactions":601,"vwap":602},"2026-08-11",66.22,66.3,65.74,65.8,489050.162354,4769,66.0326,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",66.95,66.19,66.45,-0.93,-1.38,391161.492793,4843,66.3822,{"date":614,"open":490,"high":615,"low":476,"close":616,"change":117,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",67.6,67.38,0.46,275630.694828,3540,67.3892,{"date":622,"open":623,"high":624,"low":625,"close":477,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",68.24,68.28,66.97,-0.75,-1.11,405559.66009,4571,67.2744,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",67.8,68.0048,67.18,67.82,0.23,0.34,458159.64694,4878,67.6087,{"date":643,"open":578,"high":644,"low":645,"close":646,"change":491,"percent_change":236,"volume":647,"transactions":648,"vwap":649},"2026-08-04",67.75,66.71,67.59,748471.175028,6800,67.461,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":502,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",68.03,68.34,67.62,67.93,0.06,539592.234604,4863,67.9162,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":421,"percent_change":215,"volume":665,"transactions":666,"vwap":667},"2026-07-31",68.31,67.54,67.89,870968.24494,8307,67.9378,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",69.24,69.43,67.68,68.26,-0.91,-1.32,469033.211455,4792,68.1643,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":112,"percent_change":422,"volume":684,"transactions":685,"vwap":686},"2026-07-29",69.72,68.99,69.17,346137.899365,3843,69.3346,{"date":688,"open":25,"high":25,"low":689,"close":690,"change":691,"percent_change":168,"volume":692,"transactions":693,"vwap":694},"2026-07-28",69.53,69.56,0.08,339094.794707,3640,69.7764,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":491,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",69.83,69.9228,69.355,69.48,-0.49,300977.370369,3517,69.6083,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",68.9,69.965,69.82,1.49,2.18,725625.275926,4595,69.7512,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":67,"percent_change":274,"volume":720,"transactions":721,"vwap":722},"2026-07-23",68.09,68.73,68.33,321761.281751,3340,68.424,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",68.91,69.024,68.25,68.38,-0.41,-0.6,306078.653843,2819,68.5084,{"date":735,"open":736,"high":707,"low":737,"close":738,"change":637,"percent_change":638,"volume":739,"transactions":740,"vwap":741},"2026-07-21",68.64,68.4,68.79,488771.59092,4017,68.7054,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":367,"percent_change":112,"volume":748,"transactions":749,"vwap":750},"2026-07-20",68.76,69.04,68.3,68.56,305001.509521,3500,68.5831,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":501,"percent_change":502,"volume":757,"transactions":758,"vwap":759},"2026-07-17",68.98,69.525,68.43,68.83,370399.297444,3227,68.837,{"date":761,"open":549,"high":762,"low":549,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",68.84,68.8,1.74,2.59,371783.751892,3067,68.4455,{"date":770,"open":771,"high":772,"low":773,"close":568,"change":522,"percent_change":264,"volume":774,"transactions":775,"vwap":776},"2026-07-15",67.44,67.845,66.86,339348.451339,3893,67.2438,{"date":778,"open":779,"high":500,"low":528,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",67.37,67.16,-0.06,-0.09,291170.779907,2973,67.1635,{"date":787,"open":625,"high":500,"low":559,"close":490,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",0.47,0.7,570604.337333,5115,67.1616,{"date":794,"open":795,"high":796,"low":596,"close":797,"change":656,"percent_change":531,"volume":798,"transactions":9,"vwap":797},"2026-07-10",67.019997,67.029999,66.75,476200,{"date":800,"open":645,"high":801,"low":802,"close":803,"change":531,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-09",67.099998,66.57,66.69,0.14,597500,{"date":807,"open":646,"high":808,"low":809,"close":479,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":479},"2026-07-08",67.73,66.5,-1.07,-1.58,519700,{"date":814,"open":549,"high":815,"low":508,"close":816,"change":817,"percent_change":590,"volume":818,"transactions":9,"vwap":816},"2026-07-07",68.21,67.67,0.68,606200,{"date":820,"open":821,"high":672,"low":822,"close":528,"change":38,"percent_change":823,"volume":824,"transactions":9,"vwap":528},"2026-07-06",67.5,66.81,-0.7,839900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",66.89,67.47,66.8,67.46,0.85,1.28,911900,{"date":835,"open":607,"high":836,"low":837,"close":838,"change":570,"percent_change":571,"volume":839,"transactions":9,"vwap":838},"2026-07-01",67.089996,66.29,66.61,1900000,{"date":841,"open":842,"high":843,"low":844,"close":607,"change":627,"percent_change":845,"volume":846,"transactions":9,"vwap":607},"2026-06-30",66.82,67.080002,66.4,-1.64,2020900,{"date":848,"open":487,"high":487,"low":605,"close":500,"change":782,"percent_change":286,"volume":849,"transactions":9,"vwap":500},"2026-06-29",315300,{"date":851,"open":843,"high":808,"low":852,"close":497,"change":315,"percent_change":853,"volume":854,"transactions":9,"vwap":497},"2026-06-26",67.050003,1.29,505900,{"date":856,"open":857,"high":858,"low":859,"close":577,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":577},"2026-06-25",66.77,66.87,66.059998,0.38,0.57,632500,{"date":864,"open":865,"high":857,"low":866,"close":867,"change":531,"percent_change":804,"volume":868,"transactions":9,"vwap":867},"2026-06-24",66.55,66,66.41,531200,{"date":870,"open":871,"high":607,"low":871,"close":872,"change":831,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-23",65.52,66.32,1.3,656400,{"date":876,"open":364,"high":431,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",64.63,65.47,0.81,1.25,438300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":637,"volume":889,"transactions":9,"vwap":887},"2026-06-18",65.029999,65.13,64.59,64.66,0.15,513700,{"date":891,"open":892,"high":469,"low":893,"close":363,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":363},"2026-06-17",65.98,64.31,-1.62,-2.45,556500,{"date":898,"open":899,"high":900,"low":587,"close":469,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":469},"2026-06-16",66.39,66.62,0.11,0.17,346000,{"date":905,"open":900,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",66.83,65.85,66.019997,-0.84,-1.26,680200,{"date":913,"open":914,"high":915,"low":914,"close":773,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":773},"2026-06-12",66.37,67,0.62,0.94,341500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":53,"percent_change":888,"volume":925,"transactions":9,"vwap":924},"2026-06-11",66.34,66.74,66.050003,66.24,1430900,{"date":927,"open":928,"high":929,"low":468,"close":930,"change":931,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-10",66.35,66.73,66.14,0,419300,{"date":934,"open":935,"high":899,"low":935,"close":930,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":930},"2026-06-09",64.98,1.53,2.37,459000,{"date":940,"open":396,"high":450,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",64.44,64.61,-0.73,-1.12,291600,{"date":947,"open":877,"high":948,"low":949,"close":420,"change":861,"percent_change":950,"volume":951,"transactions":9,"vwap":420},"2026-06-05",65.82,64.49,0.88,308600,{"date":953,"open":886,"high":954,"low":955,"close":954,"change":315,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",64.77,64.14,1.35,390300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":691,"volume":965,"transactions":9,"vwap":963},"2026-06-03",63.76,64.46,63.66,63.91,0.05,535600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":73,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-02",63.59,63.92,63.29,63.86,0.52,408700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":60,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-01",64.35,64.5,63.5,63.53,-1.93,679900,{"date":983,"open":128,"high":430,"low":984,"close":985,"change":325,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",64.58,64.78,-0.96,608200,{"date":989,"open":990,"high":429,"low":991,"close":992,"change":993,"percent_change":388,"volume":994,"transactions":9,"vwap":992},"2026-05-28",65.49,65.28,65.41,-0.28,255700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-27",65.78,66.16,65.66,65.69,-0.2,-0.3,268300,{"date":1005,"open":431,"high":866,"low":1006,"close":587,"change":378,"percent_change":512,"volume":1007,"transactions":9,"vwap":587},"2026-05-26",65.57,442400,{"date":1009,"open":1010,"high":407,"low":1011,"close":990,"change":901,"percent_change":902,"volume":1012,"transactions":9,"vwap":990},"2026-05-22",65.55,65.080002,468400,{"date":1014,"open":1015,"high":1016,"low":961,"close":1017,"change":570,"percent_change":225,"volume":1018,"transactions":9,"vwap":1017},"2026-05-21",65,65.42,65.38,206200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":315,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",64.47,65.22,64.43,1.34,412500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":931,"percent_change":931,"volume":1032,"transactions":9,"vwap":1031},"2026-05-19",64.29,64.54,63.94,64.36,234300,{"date":1034,"open":1035,"high":961,"low":1035,"close":1031,"change":1036,"percent_change":89,"volume":1037,"transactions":9,"vwap":1031},"2026-05-18",63.78,0.71,496500,{"date":1039,"open":1040,"high":1040,"low":355,"close":1041,"change":400,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-15",64.56,63.65,-1.61,412000,{"date":1045,"open":1046,"high":1047,"low":887,"close":373,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":373},"2026-05-14",65.010002,65.15,-0.14,-0.22,336900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",64.89,65.040001,64.57,64.83,-0.36,-0.55,230800,{"date":1061,"open":128,"high":430,"low":1062,"close":395,"change":656,"percent_change":531,"volume":1063,"transactions":9,"vwap":395},"2026-05-12",64.67,352000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":885,"change":1069,"percent_change":501,"volume":1070,"transactions":9,"vwap":885},"2026-05-11",65.25,65.51,64.92,0.02,323800,{"date":1072,"open":1073,"high":396,"low":1073,"close":1074,"change":1075,"percent_change":314,"volume":1076,"transactions":9,"vwap":1074},"2026-05-08",64.96,65.11,0.35,342600,{"date":1078,"open":1079,"high":1066,"low":376,"close":1080,"change":1081,"percent_change":96,"volume":1082,"transactions":9,"vwap":1080},"2026-05-07",65.07,64.76,-0.48,365800,{"date":1084,"open":1085,"high":992,"low":1085,"close":128,"change":1086,"percent_change":956,"volume":1087,"transactions":9,"vwap":128},"2026-05-06",64.72,0.87,582800,{"date":1089,"open":1090,"high":363,"low":353,"close":1091,"change":638,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-05",64.19,64.37,0.53,227500,{"date":1095,"open":1096,"high":984,"low":1097,"close":1098,"change":388,"percent_change":389,"volume":1099,"transactions":9,"vwap":1098},"2026-05-04",64.17,63.8,64.029999,590300,{"date":1101,"open":877,"high":985,"low":1102,"close":961,"change":286,"percent_change":1001,"volume":1103,"transactions":9,"vwap":961},"2026-05-01",64.2,481500,{"date":1105,"open":1106,"high":1107,"low":1106,"close":886,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":886},"2026-04-30",63.54,64.62,0.96,1.51,1105400,{"date":1112,"open":1113,"high":1096,"low":1114,"close":1115,"change":112,"percent_change":245,"volume":1116,"transactions":9,"vwap":1115},"2026-04-29",63.69,63.39,63.63,533800,{"date":1118,"open":1113,"high":1119,"low":304,"close":1120,"change":136,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-28",64.089996,64.019997,0.93,323700,{"date":1124,"open":342,"high":1125,"low":1126,"close":334,"change":443,"percent_change":112,"volume":1127,"transactions":9,"vwap":334},"2026-04-27",63.95,63.4,395200,{"date":1129,"open":1130,"high":366,"low":342,"close":1131,"change":286,"percent_change":1001,"volume":1132,"transactions":9,"vwap":1131},"2026-04-24",63.74,63.68,225400,{"date":1134,"open":345,"high":1135,"low":345,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-23",63.83,63.81,0.78,1.24,688200,{"date":1141,"open":963,"high":1142,"low":1143,"close":1144,"change":470,"percent_change":627,"volume":1145,"transactions":9,"vwap":1144},"2026-04-22",64.12,62.72,63.029999,550000,{"date":1147,"open":1148,"high":1148,"low":1131,"close":1130,"change":400,"percent_change":1042,"volume":1149,"transactions":9,"vwap":1130},"2026-04-21",64.75,466300,{"date":1151,"open":976,"high":985,"low":1152,"close":985,"change":1153,"percent_change":788,"volume":1154,"transactions":9,"vwap":985},"2026-04-20",64.24,0.3,268000,{"date":1156,"open":1130,"high":1055,"low":1157,"close":376,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":376},"2026-04-17",63.72,0.98,1.54,271200,{"date":1162,"open":1163,"high":342,"low":1163,"close":978,"change":1164,"percent_change":1137,"volume":1165,"transactions":9,"vwap":978},"2026-04-16",63.13,0.49,325300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":411,"percent_change":173,"volume":1172,"transactions":9,"vwap":1171},"2026-04-15",62.85,63.040001,62.56,63.0099983,468300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1144,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1144},"2026-04-14",62.27,63.049999,62.080002,0.74,1.19,351500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":804,"percent_change":637,"volume":1186,"transactions":9,"vwap":1184},"2026-04-13",61.93,62.29,61.65,243400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":637,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",62,62.36,61.86,62.15,0.37,290500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-09",61.25,62.43,61.15,61.92,0.51,0.83,598100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",61.29,61.53,61.099998,61.41,1.01,1.67,415700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":571,"percent_change":378,"volume":1219,"transactions":9,"vwap":1218},"2026-04-07",60.0099983,60.57,59.85,60.4,318700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":274,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",60.029999,60.34,59.83,60.16,-0.04,549900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":542,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-02",59.36,60.24,59.21,60.2,1.11,588800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1075,"percent_change":136,"volume":1242,"transactions":9,"vwap":1241},"2026-04-01",59.33,59.78,59.2,59.54,1047900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1202,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-31",58.96,59.73,58.57,59.19,1.42,1087100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":860,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",58.73,59.11,58.12,58.36,0.22,355900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1058,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-27",58.68,58.83,58.040001,58.14,-0.94,286300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":67,"percent_change":782,"volume":1273,"transactions":9,"vwap":1272},"2026-03-26",58.61,59.18,58.46,58.69,501700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":411,"percent_change":173,"volume":1280,"transactions":9,"vwap":1279},"2026-03-25",59.049999,59.14,58.58,58.74,541500,{"date":1282,"open":1283,"high":1284,"low":1271,"close":1285,"change":146,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",58.65,59.23,58.76,-0.32,464800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":541,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-23",59.38,59.82,58.91,58.95,0.75,363400,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",60.43,58.21,58.51,-1.9,-3.15,452800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":444,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",60.44,60.81,60.15,60.41,-0.23,416800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-18",61.33,61.45,60.64,-0.83,-1.35,304900,{"date":1321,"open":1322,"high":1323,"low":1315,"close":1324,"change":1226,"percent_change":274,"volume":1325,"transactions":9,"vwap":1324},"2026-03-17",61.72,61.97,61.47,759200,{"date":1327,"open":232,"high":1328,"low":232,"close":1329,"change":314,"percent_change":107,"volume":1330,"transactions":9,"vwap":1329},"2026-03-16",62.040001,61.51,517100,{"date":1332,"open":1322,"high":1333,"low":1334,"close":212,"change":1335,"percent_change":993,"volume":1336,"transactions":9,"vwap":212},"2026-03-13",61.98,60.93,-0.17,365900,{"date":1338,"open":1339,"high":243,"low":1340,"close":1341,"change":1342,"percent_change":158,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",61.02,60.8,61.14,-0.26,410400,{"date":1345,"open":1346,"high":1346,"low":1347,"close":223,"change":730,"percent_change":192,"volume":1348,"transactions":9,"vwap":223},"2026-03-11",61.79,61.21,534000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1189,"change":1354,"percent_change":901,"volume":1355,"transactions":9,"vwap":1189},"2026-03-10",61.78,62.58,61.48,0.07,328900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1183,"change":168,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1183},"2026-03-09",61.23,62.12,60.46,0.19,386300,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-06",62.02,61.43,61.81,-0.72,-1.15,278600,{"date":1372,"open":271,"high":271,"low":1365,"close":1373,"change":245,"percent_change":192,"volume":1374,"transactions":9,"vwap":1373},"2026-03-05",62.53,355800,{"date":1376,"open":292,"high":1377,"low":1378,"close":1379,"change":532,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-04",63.18,62.45,63.14,0.21,241700,{"date":1383,"open":1384,"high":1385,"low":1183,"close":1171,"change":388,"percent_change":399,"volume":1386,"transactions":9,"vwap":1171},"2026-03-03",62.55,63.22,418800,{"date":1388,"open":1389,"high":1115,"low":1352,"close":1390,"change":571,"percent_change":860,"volume":1391,"transactions":9,"vwap":1390},"2026-03-02",62.86,63.44,562400,{"date":1393,"open":1394,"high":1157,"low":312,"close":354,"change":1226,"percent_change":781,"volume":1395,"transactions":9,"vwap":354},"2026-02-27",63.060001,918100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":336,"percent_change":817,"volume":1402,"transactions":9,"vwap":1401},"2026-02-26",63,63.32,62.93,63.24,316500,{"date":1404,"open":281,"high":1405,"low":1406,"close":1407,"change":964,"percent_change":691,"volume":1408,"transactions":9,"vwap":1407},"2026-02-25",62.95,62.39,62.81,383400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":53,"percent_change":570,"volume":1415,"transactions":9,"vwap":1414},"2026-02-24",62.61,62.82,62.35,62.76,1147600,{"date":1417,"open":1418,"high":1144,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-23",62.48,62.38,62.66,0.18,0.29,294700,{"date":1425,"open":1426,"high":253,"low":1427,"close":1418,"change":336,"percent_change":141,"volume":1428,"transactions":9,"vwap":1418},"2026-02-20",62.09,61.96,269200,{"date":1430,"open":1333,"high":273,"low":1431,"close":1432,"change":1433,"percent_change":1069,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",61.7,62.049999,0.01,561500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1328,"change":1440,"percent_change":609,"volume":1441,"transactions":9,"vwap":1328},"2026-02-18",62.71,62.78,61.9,-0.87,214100,{"date":1443,"open":1444,"high":1445,"low":255,"close":1446,"change":916,"percent_change":176,"volume":1447,"transactions":9,"vwap":1446},"2026-02-17",62.49,62.98,62.91,332800,{"date":1449,"open":1185,"high":253,"low":1450,"close":1184,"change":1451,"percent_change":1138,"volume":1452,"transactions":9,"vwap":1184},"2026-02-13",61.55,0.76,253200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1207,"change":502,"percent_change":1354,"volume":1458,"transactions":9,"vwap":1207},"2026-02-12",62.21,62.83,61.49,553700,{"date":1460,"open":1461,"high":1183,"low":1366,"close":1457,"change":1354,"percent_change":901,"volume":1462,"transactions":9,"vwap":1457},"2026-02-11",61.54,182800,{"date":1464,"open":1465,"high":224,"low":1465,"close":232,"change":315,"percent_change":1249,"volume":1466,"transactions":9,"vwap":232},"2026-02-10",60.62,212200,{"date":1468,"open":20,"high":1465,"low":1469,"close":1470,"change":532,"percent_change":1257,"volume":1471,"transactions":9,"vwap":1470},"2026-02-09",60.049999,60.56,223400,{"date":1473,"open":1217,"high":1474,"low":1475,"close":1298,"change":1121,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1298},"2026-02-06",60.53,59.84,1.56,194900,{"date":1479,"open":1254,"high":1480,"low":1293,"close":1481,"change":1380,"percent_change":1075,"volume":1482,"transactions":9,"vwap":1481},"2026-02-05",59.65,59.5,163200,{"date":1484,"open":1261,"high":1485,"low":1269,"close":1486,"change":1108,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-04",59.53,59.29,1.65,276400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":902,"percent_change":1422,"volume":1495,"transactions":9,"vwap":1494},"2026-02-03",58.13,58.42,57.86,58.33,378600,{"date":1497,"open":1272,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1440,"volume":1502,"transactions":9,"vwap":1500},"2026-02-02",58.87,58.099998,58.16,-0.51,340300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":225,"percent_change":336,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",58.27,58.67,57.94,527300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1492,"change":1086,"percent_change":1109,"volume":1514,"transactions":9,"vwap":1492},"2026-01-29",57.79,58.5,57.6,327100,{"date":1516,"open":1517,"high":1494,"low":1518,"close":1519,"change":730,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-28",58.15,57.41,57.55,-1.03,476800,{"date":1523,"open":1491,"high":1524,"low":1507,"close":1517,"change":1433,"percent_change":1069,"volume":1525,"transactions":9,"vwap":1517},"2026-01-27",58.22,258900,{"date":1527,"open":1528,"high":1247,"low":1263,"close":1264,"change":146,"percent_change":214,"volume":1529,"transactions":9,"vwap":1264},"2026-01-26",58.45,746800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1494,"change":888,"percent_change":377,"volume":1535,"transactions":9,"vwap":1494},"2026-01-23",58.18,58.4,57.91,1153000,{"date":1537,"open":1498,"high":1538,"low":1491,"close":1532,"change":1539,"percent_change":295,"volume":1540,"transactions":9,"vwap":1532},"2026-01-22",59.15,-0.69,1008200,{"date":1542,"open":1543,"high":1277,"low":1492,"close":1498,"change":901,"percent_change":1361,"volume":1544,"transactions":9,"vwap":1498},"2026-01-21",59.0099983,838100,{"date":1546,"open":1538,"high":1547,"low":1548,"close":1285,"change":1440,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1285},"2026-01-20",59.3,58.6,-1.46,1225500,{"date":1552,"open":1253,"high":1553,"low":1253,"close":1554,"change":1294,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",59.71,59.63,1.27,280300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":335,"percent_change":617,"volume":1563,"transactions":9,"vwap":1562},"2026-01-15",58.85,59.27,58.78,58.88,291300,{"date":1565,"open":1524,"high":1566,"low":1567,"close":1269,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1269},"2026-01-14",58.63,58.0099983,0.42,0.72,279200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":335,"percent_change":788,"volume":1577,"transactions":9,"vwap":1576},"2026-01-13",57.99,58.28,57.45,58.19,496700,{"date":1579,"open":1507,"high":1299,"low":1580,"close":1581,"change":1069,"percent_change":501,"volume":1582,"transactions":9,"vwap":1581},"2026-01-12",57.78,57.92,529700,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":53,"percent_change":902,"volume":1588,"transactions":9,"vwap":1587},"2026-01-09",57.77,58.24,57.9,213400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":136,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-08",57.0099983,57.96,56.93,57.8,1.03,265100,{"date":1598,"open":1599,"high":1592,"low":1600,"close":1601,"change":1057,"percent_change":325,"volume":1602,"transactions":9,"vwap":1601},"2026-01-07",57.82,57.2,57.21,723700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1092,"percent_change":1121,"volume":1609,"transactions":9,"vwap":1608},"2026-01-06",56.88,57.67,56.81,57.57,1007100,{"date":1611,"open":1593,"high":1612,"low":1613,"close":1614,"change":173,"percent_change":67,"volume":1615,"transactions":9,"vwap":1614},"2026-01-05",57.3,56.57,57.040001,1037700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":901,"percent_change":1361,"volume":1622,"transactions":9,"vwap":1621},"2026-01-02",56.86,57.27,56.5,57.07,602400,{"date":1624,"open":1625,"high":1625,"low":1593,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-31",57.47,56.96,-0.44,-0.77,2011500,{"date":1631,"open":1632,"high":1575,"low":1601,"close":1633,"change":53,"percent_change":902,"volume":918,"transactions":9,"vwap":1633},"2025-12-30",57.33,57.4,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1612,"change":168,"percent_change":1380,"volume":1639,"transactions":9,"vwap":1612},"2025-12-29",57.36,57.46,57.12,312800,{"date":1641,"open":1642,"high":1600,"low":1643,"close":1644,"change":1433,"percent_change":1069,"volume":1645,"transactions":9,"vwap":1644},"2025-12-26",57.09,56.89,57.18,381100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":541,"percent_change":1137,"volume":1652,"transactions":9,"vwap":1651},"2025-12-24",56.8,57.22,56.78,57.17,146200,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1048,"percent_change":443,"volume":1658,"transactions":9,"vwap":1657},"2025-12-23",56.87,56.59,56.73,341900,{"date":1660,"open":1661,"high":1662,"low":26,"close":1655,"change":377,"percent_change":617,"volume":1663,"transactions":9,"vwap":1655},"2025-12-22",56.48,56.94,499400,{"date":1665,"open":1648,"high":1626,"low":1666,"close":1667,"change":1668,"percent_change":993,"volume":1669,"transactions":9,"vwap":1667},"2025-12-19",56.58,56.61,-0.16,881100,{"date":1671,"open":1636,"high":1575,"low":1672,"close":1673,"change":1002,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-18",56.75,56.77,-0.53,519400,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1621,"change":1680,"percent_change":1164,"volume":1681,"transactions":9,"vwap":1621},"2025-12-17",56.79,57.28,0.28,521700,{"date":1683,"open":1633,"high":1684,"low":1685,"close":1678,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1678},"2025-12-16",57.44,56.67,-1.19,-2.05,296500,{"date":1690,"open":1493,"high":1691,"low":1692,"close":1693,"change":226,"percent_change":1036,"volume":1694,"transactions":9,"vwap":1693},"2025-12-15",58.029999,57.62,57.98,311000,{"date":1696,"open":1697,"high":1263,"low":1698,"close":1608,"change":1433,"percent_change":1069,"volume":1699,"transactions":9,"vwap":1608},"2025-12-12",57.76,57.39,423800,{"date":1701,"open":1702,"high":1594,"low":1703,"close":1704,"change":1705,"percent_change":1075,"volume":1706,"transactions":9,"vwap":1704},"2025-12-11",57.5,57.32,57.56,0.2,757900,{"date":1708,"open":1679,"high":1697,"low":1679,"close":1636,"change":1705,"percent_change":1075,"volume":1709,"transactions":9,"vwap":1636},"2025-12-10",817900,{"date":1711,"open":1513,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":421,"volume":1716,"transactions":9,"vwap":1714},"2025-12-09",57.95,57.15,57.16,-0.21,539700,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1058,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-08",57.97,57.37,-0.95,333900,{"date":1724,"open":1691,"high":1725,"low":1726,"close":1581,"change":1048,"percent_change":265,"volume":1727,"transactions":9,"vwap":1581},"2025-12-05",58.25,57.87,293200,{"date":1729,"open":1499,"high":1730,"low":1592,"close":1731,"change":1310,"percent_change":112,"volume":1732,"transactions":9,"vwap":1731},"2025-12-04",58.54,58.060001,461700,{"date":1734,"open":1735,"high":1271,"low":1731,"close":1736,"change":964,"percent_change":531,"volume":1737,"transactions":9,"vwap":1736},"2025-12-03",58.2,58.29,358500,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1586,"change":286,"percent_change":1049,"volume":1742,"transactions":9,"vwap":1586},"2025-12-02",58.52,58,373400,{"date":1744,"open":1730,"high":1279,"low":1256,"close":1745,"change":480,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-01",58.37,-1.05,449800,{"date":1749,"open":1750,"high":1277,"low":1751,"close":1752,"change":377,"percent_change":541,"volume":1753,"transactions":9,"vwap":1752},"2025-11-28",58.71,58.66,58.99,226600,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1253,"change":377,"percent_change":541,"volume":1758,"transactions":9,"vwap":1253},"2025-11-26",58.39,59.080002,306300,{"date":1760,"open":1532,"high":1761,"low":1532,"close":1762,"change":335,"percent_change":617,"volume":1763,"transactions":9,"vwap":1762},"2025-11-25",58.79,58.47,491700,{"date":1765,"open":1592,"high":1735,"low":1608,"close":1735,"change":1766,"percent_change":433,"volume":1767,"transactions":9,"vwap":1735},"2025-11-24",0.32,1792500,{"date":1769,"open":1770,"high":1499,"low":1771,"close":1772,"change":315,"percent_change":1109,"volume":1773,"transactions":9,"vwap":1772},"2025-11-21",57.25,57.099998,57.88,369800,{"date":1775,"open":1776,"high":1587,"low":1591,"close":1777,"change":1668,"percent_change":993,"volume":1778,"transactions":9,"vwap":1777},"2025-11-20",57.64,57.02,273100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1644,"change":422,"percent_change":192,"volume":1784,"transactions":9,"vwap":1644},"2025-11-19",57.73,57.81,57.029999,312000,{"date":1786,"open":1787,"high":1493,"low":1632,"close":1788,"change":335,"percent_change":788,"volume":1789,"transactions":9,"vwap":1788},"2025-11-18",57.51,57.74,692700,{"date":1791,"open":1712,"high":1741,"low":1632,"close":1625,"change":1057,"percent_change":480,"volume":1792,"transactions":9,"vwap":1625},"2025-11-17",331700,{"date":1794,"open":1511,"high":1795,"low":1787,"close":1796,"change":691,"percent_change":804,"volume":1797,"transactions":9,"vwap":1796},"2025-11-14",57.93,57.83,209800,{"date":1799,"open":1532,"high":1505,"low":1692,"close":1800,"change":1801,"percent_change":326,"volume":1802,"transactions":9,"vwap":1800},"2025-11-13",57.75,-0.58,245500,{"date":1804,"open":1762,"high":1761,"low":1736,"close":1494,"change":236,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1494},"2025-11-12",-0.85,176600,{"date":1808,"open":1740,"high":1498,"low":1512,"close":1262,"change":1092,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1262},"2025-11-11",0.91,226500,{"date":1812,"open":1533,"high":1813,"low":1567,"close":1814,"change":1310,"percent_change":112,"volume":1815,"transactions":9,"vwap":1814},"2025-11-10",58.56,58.3,247300,{"date":1817,"open":1818,"high":1730,"low":1818,"close":1819,"change":590,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-07",57.68,58.53,1.77,243600,{"date":1823,"open":1824,"high":1493,"low":1575,"close":1787,"change":1049,"percent_change":444,"volume":1825,"transactions":9,"vwap":1787},"2025-11-06",57.66,260300,{"date":1827,"open":1828,"high":1581,"low":1637,"close":1781,"change":502,"percent_change":1354,"volume":1829,"transactions":9,"vwap":1781},"2025-11-05",57.89,328400,{"date":1831,"open":1692,"high":1800,"low":1720,"close":1832,"change":931,"percent_change":931,"volume":1833,"transactions":9,"vwap":1832},"2025-11-04",57.69,258400,{"date":1835,"open":1836,"high":1832,"low":1837,"close":1832,"change":964,"percent_change":531,"volume":1838,"transactions":9,"vwap":1832},"2025-11-03",57.23,56.84,306700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1776,"change":902,"percent_change":1153,"volume":1844,"transactions":9,"vwap":1776},"2025-10-31",57.24,57.85,56.92,191300,{"date":1846,"open":1626,"high":1781,"low":1626,"close":1625,"change":1075,"percent_change":512,"volume":1847,"transactions":9,"vwap":1625},"2025-10-30",199900,{"date":1849,"open":1491,"high":1850,"low":1643,"close":1638,"change":66,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1638},"2025-10-29",58.26,-2.23,239600,{"date":1854,"open":1855,"high":1855,"low":1492,"close":1492,"change":60,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1492},"2025-10-28",59.64,-2.09,334100,{"date":1859,"open":1860,"high":1861,"low":1248,"close":1861,"change":225,"percent_change":1568,"volume":1862,"transactions":9,"vwap":1861},"2025-10-27",59.45,59.67,145200,{"date":1864,"open":1865,"high":1866,"low":1290,"close":1867,"change":1361,"percent_change":1766,"volume":1868,"transactions":9,"vwap":1867},"2025-10-24",59.57,59.76,59.42,193200,{"date":1870,"open":1871,"high":1481,"low":1262,"close":1284,"change":782,"percent_change":264,"volume":1872,"transactions":9,"vwap":1284},"2025-10-23",59.46,293900,{"date":1874,"open":1240,"high":1875,"low":1752,"close":1876,"change":1153,"percent_change":1201,"volume":1877,"transactions":9,"vwap":1876},"2025-10-22",59.41,59.32,182100,{"date":1879,"open":1880,"high":1881,"low":1245,"close":1882,"change":443,"percent_change":158,"volume":1883,"transactions":9,"vwap":1882},"2025-10-21",59.31,59.43,59.02,164900,{"date":1885,"open":1543,"high":1880,"low":1886,"close":1560,"change":1887,"percent_change":204,"volume":1888,"transactions":9,"vwap":1560},"2025-10-20",58.89,0.48,291700,{"date":1890,"open":1891,"high":1262,"low":1532,"close":1761,"change":972,"percent_change":107,"volume":1892,"transactions":9,"vwap":1761},"2025-10-17",58.35,284000,{"date":1894,"open":1278,"high":1285,"low":1895,"close":1505,"change":443,"percent_change":388,"volume":1896,"transactions":9,"vwap":1505},"2025-10-16",58.11,146700,{"date":1898,"open":1795,"high":1899,"low":1795,"close":1740,"change":831,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1740},"2025-10-15",58.75,1.47,92800,{"date":1903,"open":1904,"high":1511,"low":1904,"close":1606,"change":433,"percent_change":1108,"volume":1905,"transactions":9,"vwap":1606},"2025-10-14",57.060001,105200,{"date":1907,"open":1908,"high":1600,"low":1909,"close":1638,"change":1887,"percent_change":831,"volume":1910,"transactions":9,"vwap":1638},"2025-10-13",56.76,56.69,105600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":609,"volume":1917,"transactions":9,"vwap":1915},"2025-10-10",57.59,57.65,56.64,-0.79,138900,{"date":1919,"open":1587,"high":1534,"low":1612,"close":1920,"change":112,"percent_change":389,"volume":1921,"transactions":9,"vwap":1920},"2025-10-09",57.43,185600,{"date":1923,"open":1693,"high":1924,"low":1776,"close":1599,"change":367,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1599},"2025-10-08",58.07,-0.46,359900,{"date":1928,"open":1929,"high":1929,"low":1493,"close":1930,"change":443,"percent_change":388,"volume":1588,"transactions":9,"vwap":1930},"2025-10-07",58.41,58.09,{"date":1932,"open":1933,"high":1933,"low":1574,"close":1934,"change":1627,"percent_change":626,"volume":1935,"transactions":9,"vwap":1934},"2025-10-06",58.82,58.34,184700,{"date":1937,"open":1740,"high":1938,"low":1740,"close":1561,"change":335,"percent_change":617,"volume":1939,"transactions":9,"vwap":1561},"2025-10-03",59.17,241900,{"date":1941,"open":1506,"high":1506,"low":1491,"close":1300,"change":235,"percent_change":1674,"volume":1942,"transactions":9,"vwap":1300},"2025-10-02",217500,{"date":1944,"open":1740,"high":1945,"low":1740,"close":1933,"change":53,"percent_change":902,"volume":1946,"transactions":9,"vwap":1933},"2025-10-01",59.029999,196900,{"date":1948,"open":1494,"high":1949,"low":1576,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-30",58.72,0.45,0.77,160800,{"date":1954,"open":1934,"high":1955,"low":1930,"close":1505,"change":1433,"percent_change":1069,"volume":1956,"transactions":9,"vwap":1505},"2025-09-29",58.38,136000,{"date":1958,"open":1795,"high":1955,"low":1782,"close":1850,"change":1959,"percent_change":1210,"volume":1960,"transactions":9,"vwap":1850},"2025-09-26",0.58,149700,{"date":1962,"open":1772,"high":1963,"low":1606,"close":1818,"change":1001,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1818},"2025-09-25",58.049999,-0.35,235900,{"date":1967,"open":1256,"high":1968,"low":1772,"close":1772,"change":422,"percent_change":986,"volume":1969,"transactions":9,"vwap":1772},"2025-09-24",58.44,199700,{"date":1971,"open":1263,"high":1278,"low":1263,"close":1968,"change":378,"percent_change":141,"volume":1972,"transactions":9,"vwap":1968},"2025-09-23",292700,{"date":1974,"open":1828,"high":1975,"low":1625,"close":1263,"change":1421,"percent_change":117,"volume":1976,"transactions":9,"vwap":1263},"2025-09-22",58.17,495800,{"date":1978,"open":1736,"high":1745,"low":1493,"close":1493,"change":346,"percent_change":1539,"volume":1979,"transactions":9,"vwap":1493},"2025-09-19",282500,{"date":1981,"open":1299,"high":1982,"low":1573,"close":1850,"change":637,"percent_change":378,"volume":1983,"transactions":9,"vwap":1850},"2025-09-18",58.43,336200,{"date":1985,"open":1929,"high":1986,"low":1592,"close":1691,"change":1715,"percent_change":1057,"volume":1987,"transactions":9,"vwap":1691},"2025-09-17",58.94,307100,{"date":1989,"open":1566,"high":1566,"low":1990,"close":1586,"change":1628,"percent_change":66,"volume":1991,"transactions":9,"vwap":1586},"2025-09-16",58.080002,225900,{"date":1993,"open":1290,"high":1290,"low":1886,"close":1543,"change":264,"percent_change":443,"volume":1994,"transactions":9,"vwap":1543},"2025-09-15",152600,{"date":1996,"open":1997,"high":1867,"low":1998,"close":1999,"change":1715,"percent_change":1964,"volume":2000,"transactions":9,"vwap":1999},"2025-09-12",59.25,59.040001,59.16,124400,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1108,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-11",58.49,59.44,59.37,1.64,137800,{"date":2009,"open":1247,"high":2010,"low":1256,"close":1929,"change":522,"percent_change":1335,"volume":2011,"transactions":9,"vwap":1929},"2025-09-10",58.86,288200,{"date":2013,"open":1968,"high":1300,"low":2014,"close":1300,"change":522,"percent_change":1335,"volume":2015,"transactions":9,"vwap":1300},"2025-09-09",58.23,331900,{"date":2017,"open":1968,"high":2018,"low":1299,"close":1269,"change":1310,"percent_change":112,"volume":2019,"transactions":9,"vwap":1269},"2025-09-08",58.62,386400,{"date":2021,"open":2022,"high":2023,"low":1528,"close":2024,"change":433,"percent_change":917,"volume":2025,"transactions":9,"vwap":2024},"2025-09-05",58.64,59.12,58.84,274700,{"date":2027,"open":1795,"high":1736,"low":1606,"close":1736,"change":1164,"percent_change":831,"volume":2028,"transactions":9,"vwap":1736},"2025-09-04",180100,{"date":2030,"open":1625,"high":1782,"low":2031,"close":1594,"change":1361,"percent_change":73,"volume":2032,"transactions":9,"vwap":1594},"2025-09-03",57.42,220200,{"date":2034,"open":1990,"high":1264,"low":1633,"close":2035,"change":608,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-02",57.61,-1.59,572200,{"date":2039,"open":2014,"high":1247,"low":2014,"close":1730,"change":1193,"percent_change":23,"volume":2040,"transactions":9,"vwap":1730},"2025-08-29",153100,{"date":2042,"open":1256,"high":1256,"low":1782,"close":1975,"change":1335,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1975},"2025-08-28",-0.29,147000,{"date":2046,"open":1580,"high":1492,"low":1580,"close":1934,"change":1036,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1934},"2025-08-27",1.23,204700,{"date":2050,"open":1800,"high":1573,"low":2051,"close":2052,"change":1226,"percent_change":274,"volume":2053,"transactions":9,"vwap":2052},"2025-08-26",57.53,57.63,123300,{"date":2055,"open":1712,"high":1895,"low":1519,"close":1606,"change":235,"percent_change":1674,"volume":2056,"transactions":9,"vwap":1606},"2025-08-25",156100,{"date":2058,"open":1575,"high":1745,"low":1575,"close":1693,"change":2059,"percent_change":1211,"volume":2060,"transactions":9,"vwap":1693},"2025-08-22",0.95,201100,{"date":2062,"open":1626,"high":1600,"low":1648,"close":1783,"change":146,"percent_change":214,"volume":2063,"transactions":9,"vwap":1783},"2025-08-21",136700,{"date":2065,"open":1649,"high":1832,"low":1614,"close":1649,"change":570,"percent_change":1680,"volume":2066,"transactions":9,"vwap":1649},"2025-08-20",269000,{"date":2068,"open":2069,"high":1904,"low":2069,"close":1904,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1904},"2025-08-19",56.21,1.06,1.89,233400,{"date":2074,"open":1661,"high":2075,"low":2076,"close":2077,"change":158,"percent_change":96,"volume":2078,"transactions":9,"vwap":2077},"2025-08-18",56.6,55.98,56,213200,{"date":2080,"open":2069,"high":2081,"low":2082,"close":2083,"change":225,"percent_change":1950,"volume":2084,"transactions":9,"vwap":2083},"2025-08-15",56.52,56.099998,56.42,124800,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":38,"percent_change":1317,"volume":2090,"transactions":9,"vwap":2089},"2025-08-14",56.29,55.81,56.17,259100,{"date":2092,"open":2093,"high":2094,"low":2077,"close":1915,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1915},"2025-08-13",56.19,56.7,0.6,1.07,248200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":378,"percent_change":1569,"volume":2104,"transactions":9,"vwap":2103},"2025-08-12",55.82,56.09,55.44,56.040001,170300,{"date":2106,"open":2088,"high":2107,"low":2108,"close":2109,"change":1286,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-11",56.0099983,55.59,55.64,-0.57,158900,{"date":2113,"open":2114,"high":2081,"low":2115,"close":2116,"change":158,"percent_change":96,"volume":2117,"transactions":9,"vwap":2116},"2025-08-08",56.46,55.87,55.96,254600,{"date":2119,"open":2120,"high":2081,"low":2121,"close":2122,"change":168,"percent_change":1380,"volume":2123,"transactions":9,"vwap":2122},"2025-08-07",56.49,56.029999,56.38,229000,{"date":2125,"open":2126,"high":2126,"low":2069,"close":2127,"change":236,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-06",56.85,56.26,-0.88,339200,{"date":2131,"open":2132,"high":1607,"low":2087,"close":1908,"change":617,"percent_change":204,"volume":2133,"transactions":9,"vwap":1908},"2025-08-05",56.41,171900,{"date":2135,"open":2115,"high":2136,"low":2115,"close":2137,"change":2138,"percent_change":176,"volume":2139,"transactions":9,"vwap":2137},"2025-08-04",56.51,56.3,0.56,271700,{"date":2141,"open":2127,"high":2142,"low":2143,"close":2144,"change":367,"percent_change":1081,"volume":2145,"transactions":9,"vwap":2144},"2025-08-01",56.45,55.34,55.74,193000,{"date":2147,"open":1915,"high":1655,"low":2076,"close":2107,"change":246,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2107},"2025-07-31",-1.72,202400,{"date":2151,"open":2152,"high":1726,"low":1666,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-30",57.84,56.99,-0.81,-1.4,137500,{"date":2158,"open":1642,"high":1726,"low":2159,"close":1594,"change":579,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1594},"2025-07-29",56.82,1.94,150900,{"date":2163,"open":1702,"high":1704,"low":1915,"close":2094,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2094},"2025-07-28",-0.9,-1.56,216900,{"date":2168,"open":1818,"high":1818,"low":1783,"close":1513,"change":781,"percent_change":522,"volume":2169,"transactions":9,"vwap":1513},"2025-07-25",226300,{"date":2171,"open":1581,"high":1712,"low":2035,"close":1824,"change":1057,"percent_change":480,"volume":2172,"transactions":9,"vwap":1824},"2025-07-24",416500,{"date":2174,"open":1573,"high":1924,"low":1800,"close":2175,"change":656,"percent_change":53,"volume":2176,"transactions":9,"vwap":2175},"2025-07-23",58.02,153700,{"date":2178,"open":2179,"high":1693,"low":1644,"close":1592,"change":2180,"percent_change":764,"volume":2181,"transactions":9,"vwap":1592},"2025-07-22",57.19,0.99,166700,{"date":2183,"open":1601,"high":2184,"low":2185,"close":2186,"change":964,"percent_change":531,"volume":2187,"transactions":9,"vwap":2186},"2025-07-21",57.34,56.95,56.97,155000,{"date":2189,"open":1843,"high":1771,"low":2190,"close":1843,"change":531,"percent_change":570,"volume":2191,"transactions":9,"vwap":1843},"2025-07-18",56.66,101100,{"date":2193,"open":2194,"high":1642,"low":1656,"close":2195,"change":285,"percent_change":1048,"volume":2196,"transactions":9,"vwap":2195},"2025-07-17",56.9,56.83,167300,{"date":2198,"open":2153,"high":1713,"low":1661,"close":2199,"change":617,"percent_change":879,"volume":2200,"transactions":9,"vwap":2199},"2025-07-16",56.91,224500,{"date":2202,"open":2203,"high":1612,"low":2122,"close":2142,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2142},"2025-07-15",57.29,-0.86,-1.5,204000,{"date":2208,"open":1662,"high":2209,"low":1618,"close":2209,"change":432,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-14",57.31,0.63,167800,{"date":2213,"open":1661,"high":1904,"low":2214,"close":2185,"change":888,"percent_change":377,"volume":2215,"transactions":9,"vwap":2185},"2025-07-11",56.25,201400,{"date":2217,"open":2218,"high":1651,"low":2122,"close":1648,"change":432,"percent_change":23,"volume":2219,"transactions":9,"vwap":1648},"2025-07-10",56.55,105900,{"date":2221,"open":2222,"high":2190,"low":2223,"close":26,"change":2224,"percent_change":1715,"volume":2225,"transactions":9,"vwap":26},"2025-07-09",56.63,56.33,-0.12,127800,{"date":2227,"open":2120,"high":1837,"low":2122,"close":2228,"change":522,"percent_change":2229,"volume":1829,"transactions":9,"vwap":2228},"2025-07-08",56.56,-0.18,{"date":2231,"open":1619,"high":1720,"low":2122,"close":2190,"change":215,"percent_change":1265,"volume":1132,"transactions":9,"vwap":2190},"2025-07-07",{"date":2233,"open":1642,"high":1720,"low":2234,"close":1600,"change":888,"percent_change":377,"volume":2235,"transactions":9,"vwap":1600},"2025-07-03",56.98,129300,{"date":2237,"open":2238,"high":1904,"low":2114,"close":2239,"change":1380,"percent_change":1193,"volume":2240,"transactions":9,"vwap":2239},"2025-07-02",56.72,57.049999,158400,{"date":2242,"open":2142,"high":1632,"low":2243,"close":1837,"change":1680,"percent_change":203,"volume":2244,"transactions":9,"vwap":1837},"2025-07-01",56.34,378500,{"date":2246,"open":2247,"high":1656,"low":2248,"close":2228,"change":117,"percent_change":433,"volume":2249,"transactions":9,"vwap":2228},"2025-06-30",56.32,55.54,431300,{"date":2251,"open":2069,"high":2195,"low":2252,"close":2214,"change":888,"percent_change":335,"volume":1132,"transactions":9,"vwap":2214},"2025-06-27",56.049999,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2082,"change":1069,"percent_change":502,"volume":2258,"transactions":9,"vwap":2082},"2025-06-26",56.12,56.15,55.39,218500,{"date":2260,"open":1720,"high":1720,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-25",56.060001,56.080002,-1.49,-2.59,429600,{"date":2267,"open":2268,"high":1594,"low":1632,"close":1608,"change":501,"percent_change":964,"volume":1462,"transactions":9,"vwap":1608},"2025-06-24",57.72,{"date":2270,"open":2185,"high":1513,"low":2238,"close":2271,"change":1137,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-23",57.54,1.37,314000,{"date":2275,"open":1600,"high":1698,"low":2276,"close":1908,"change":146,"percent_change":214,"volume":2277,"transactions":9,"vwap":1908},"2025-06-20",56.71,420100,{"date":2279,"open":2280,"high":1636,"low":2222,"close":2185,"change":1421,"percent_change":1766,"volume":2281,"transactions":9,"vwap":2185},"2025-06-18",56.74,241000,{"date":2283,"open":1678,"high":2239,"low":2120,"close":1673,"change":781,"percent_change":275,"volume":2284,"transactions":9,"vwap":1673},"2025-06-17",110700,{"date":2286,"open":2239,"high":1702,"low":1667,"close":2195,"change":444,"percent_change":2287,"volume":1059,"transactions":9,"vwap":2195},"2025-06-16",-0.66,{"date":2289,"open":1636,"high":1513,"low":1678,"close":1601,"change":701,"percent_change":1805,"volume":2290,"transactions":9,"vwap":1601},"2025-06-13",171500,{"date":2292,"open":1637,"high":1585,"low":1633,"close":2293,"change":804,"percent_change":571,"volume":2294,"transactions":9,"vwap":2293},"2025-06-12",57.7,180500,{"date":2296,"open":1691,"high":1586,"low":2184,"close":1704,"change":729,"percent_change":470,"volume":2297,"transactions":9,"vwap":1704},"2025-06-11",174900,{"date":2299,"open":1606,"high":1693,"low":2035,"close":1719,"change":226,"percent_change":1036,"volume":2300,"transactions":9,"vwap":1719},"2025-06-10",273200,{"date":2302,"open":2303,"high":1828,"low":2304,"close":1704,"change":964,"percent_change":531,"volume":2305,"transactions":9,"vwap":1704},"2025-06-09",57.48,57.11,168200,{"date":2307,"open":2308,"high":2293,"low":2309,"close":1787,"change":1092,"percent_change":1121,"volume":2310,"transactions":9,"vwap":1787},"2025-06-06",57.35,57.14,237400,{"date":2312,"open":2309,"high":2184,"low":1650,"close":2234,"change":1668,"percent_change":993,"volume":2313,"transactions":9,"vwap":2234},"2025-06-05",120700,{"date":2315,"open":1642,"high":1632,"low":1657,"close":2309,"change":502,"percent_change":1354,"volume":2316,"transactions":9,"vwap":2309},"2025-06-04",130000,{"date":2318,"open":2309,"high":2319,"low":1915,"close":1771,"change":265,"percent_change":158,"volume":2320,"transactions":9,"vwap":1771},"2025-06-03",57.26,177100,{"date":2322,"open":2153,"high":2184,"low":2323,"close":2184,"change":888,"percent_change":377,"volume":1132,"transactions":9,"vwap":2184},"2025-06-02",56.28,{"date":2325,"open":1626,"high":1632,"low":1667,"close":2179,"change":502,"percent_change":1354,"volume":2326,"transactions":9,"vwap":2179},"2025-05-30",219500,{"date":2328,"open":1657,"high":1575,"low":1915,"close":1713,"change":2138,"percent_change":2180,"volume":2329,"transactions":9,"vwap":1713},"2025-05-29",170200,{"date":2331,"open":2075,"high":2332,"low":2333,"close":1656,"change":781,"percent_change":275,"volume":2334,"transactions":9,"vwap":1656},"2025-05-28",56.62,56.22,155700,{"date":2336,"open":2255,"high":1672,"low":2337,"close":2338,"change":2339,"percent_change":2160,"volume":2340,"transactions":9,"vwap":2338},"2025-05-27",55.85,56.65,1.08,295400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1226,"percent_change":274,"volume":2347,"transactions":9,"vwap":2346},"2025-05-23",55.41,55.72,55.19,55.57,294500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1668,"percent_change":2043,"volume":2354,"transactions":9,"vwap":2353},"2025-05-22",55.7,55.84,55.13,55.61,583400,{"date":2356,"open":1591,"high":2239,"low":2357,"close":2358,"change":811,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-21",55.69,55.77,-2.76,156000,{"date":2362,"open":1637,"high":2271,"low":1644,"close":2308,"change":1057,"percent_change":480,"volume":2363,"transactions":9,"vwap":2308},"2025-05-20",199600,{"date":2365,"open":2309,"high":2268,"low":1783,"close":2366,"change":901,"percent_change":1361,"volume":2367,"transactions":9,"vwap":2366},"2025-05-19",57.71,145400,{"date":2369,"open":1605,"high":1824,"low":1607,"close":1513,"change":1569,"percent_change":1555,"volume":2370,"transactions":9,"vwap":1513},"2025-05-16",201700,{"date":2372,"open":2101,"high":2199,"low":2101,"close":1605,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1605},"2025-05-15",0.9,1.61,163900,{"date":2377,"open":2378,"high":2378,"low":2344,"close":2076,"change":2379,"percent_change":481,"volume":2380,"transactions":9,"vwap":2076},"2025-05-14",56.47,-0.52,220500,{"date":2382,"open":2203,"high":2203,"low":2243,"close":1620,"change":943,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1620},"2025-05-13",-1.28,462200,{"date":2386,"open":1692,"high":2052,"low":2185,"close":1836,"change":1092,"percent_change":1121,"volume":2387,"transactions":9,"vwap":1836},"2025-05-12",371100,{"date":2389,"open":2122,"high":2126,"low":2069,"close":2094,"change":1193,"percent_change":542,"volume":2053,"transactions":9,"vwap":2094},"2025-05-09",{"date":2391,"open":1673,"high":2159,"low":2262,"close":2223,"change":1668,"percent_change":993,"volume":2392,"transactions":9,"vwap":2223},"2025-05-08",200800,{"date":2394,"open":1620,"high":2395,"low":26,"close":2120,"change":691,"percent_change":804,"volume":2396,"transactions":9,"vwap":2120},"2025-05-07",57,267800,{"date":2398,"open":1620,"high":1648,"low":2399,"close":2132,"change":1964,"percent_change":480,"volume":2400,"transactions":9,"vwap":2132},"2025-05-06",56.16,119100,{"date":2402,"open":2403,"high":2404,"low":2114,"close":1908,"change":2224,"percent_change":1715,"volume":2405,"transactions":9,"vwap":1908},"2025-05-05",56.68,57.080002,140800,{"date":2407,"open":1672,"high":1642,"low":2190,"close":1605,"change":1036,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1605},"2025-05-02",1.26,160300,{"date":2411,"open":2069,"high":2190,"low":2088,"close":2089,"change":637,"percent_change":226,"volume":1972,"transactions":9,"vwap":2089},"2025-05-01",{"date":2413,"open":2257,"high":2414,"low":179,"close":2415,"change":117,"percent_change":2138,"volume":2416,"transactions":9,"vwap":2415},"2025-04-30",56.14,55.94,627200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":146,"percent_change":491,"volume":2423,"transactions":9,"vwap":2422},"2025-04-29",55.68,55.95,55.22,55.63,126800,{"date":183,"open":2425,"high":2426,"low":2427,"close":2100,"change":1950,"percent_change":879,"volume":2428,"transactions":9,"vwap":2100},55.37,55.89,55.16,349000]