[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XMLV":3,"homepage-market-summary":31,"stock-historical-XMLV":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"XMLV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P MidCap Low Volatility ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.1427,1.99372,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},63.44,62.84,63.625,62.765,62.91,0.53,0.84,22201.236199,70.2073,60.96,23807.618598521913,26.8,3432,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":12},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":18,"start_date":184,"end_date":5},59.099998,26269,9588112.268229,5.8,"2025-04-28",[186,189,198,209,220,230,240,248,259,270,280,289,298,309,319,328,338,349,358,369,378,388,398,408,418,429,440,450,460,469,479,489,499,509,520,531,541,551,560,568,577,585,595,604,614,623,632,641,651,660,670,680,688,698,707,715,724,734,744,754,762,772,782,791,797,804,811,818,824,830,835,842,846,851,860,866,873,879,887,894,902,910,917,922,927,933,939,947,953,958,967,976,982,987,994,1001,1009,1012,1018,1024,1032,1036,1042,1049,1055,1060,1067,1073,1079,1086,1092,1099,1104,1106,1112,1118,1123,1128,1134,1141,1145,1151,1154,1156,1162,1167,1172,1177,1181,1186,1195,1203,1210,1216,1224,1231,1238,1243,1250,1257,1262,1268,1276,1278,1282,1287,1291,1293,1297,1301,1304,1309,1316,1321,1326,1330,1335,1340,1346,1352,1356,1361,1367,1370,1373,1376,1381,1387,1392,1396,1399,1403,1408,1414,1418,1423,1429,1434,1438,1441,1446,1453,1459,1462,1467,1473,1480,1486,1490,1495,1501,1508,1514,1520,1526,1530,1534,1537,1542,1546,1549,1554,1556,1559,1563,1568,1574,1579,1584,1588,1593,1597,1603,1605,1608,1612,1616,1620,1623,1627,1631,1637,1642,1647,1649,1653,1658,1661,1667,1672,1677,1681,1686,1691,1696,1702,1706,1712,1715,1719,1723,1727,1729,1733,1736,1739,1743,1745,1749,1756,1761,1766,1769,1771,1776,1780,1783,1786,1789,1793,1796,1801,1804,1807,1809,1813,1816,1821,1824,1827,1831,1834,1838,1841,1843,1846,1848,1851,1854,1859,1861,1865,1869,1874,1879,1883,1886,1889,1891,1894,1898,1902,1906,1910,1913,1916,1920,1927,1934,1939,1944,1949,1953,1957,1961,1965,1967,1972,1974,1978,1983,1988,1993,1996,2000,2003,2006,2009,2011,2015,2018,2023,2028,2033,2038,2045,2050,2054,2058,2062,2066,2069,2072,2076,2081,2085,2090,2096,2101,2103,2106,2110,2113,2115,2120,2123,2130,2136,2141,2143,2145,2147,2153,2156,2158,2162,2167,2171,2176,2182,2187,2193,2200,2206,2212],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":187,"vwap":188},320,63.1126,{"date":190,"open":191,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",63.38,62.76,-0.6719,-1.06,17640.759621,321,63.1211,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",63.54,63.83,63.49,63.5819,0.2319,0.37,13219.34659,228,63.6404,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",63.53,63.78,63.29,63.35,-0.1024,-0.16,22759.257428,370,63.5029,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",63.28,63.775,63.4524,0.4824,0.77,11756.38898,219,63.561,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",62.83,63.01,62.2,62.97,0,40497.38756,349,62.6646,{"date":241,"open":242,"high":242,"low":235,"close":235,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",63.93,-0.72,-1.13,85323.95631,891,63.3289,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",63.79,63.965,63.455,63.69,-0.13,-0.2,10145.61976,171,63.6592,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",64.16,64.3199,63.63,63.82,-0.41,-0.64,20904.91515,276,63.9508,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":118,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",64.14,64.29,63.8098,64.23,0.48,22572.626096,243,64.018,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":159,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",64.41,64.46,63.92,-0.65,34404.88526,426,64.2041,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":266,"volume":295,"transactions":296,"vwap":297},"2026-09-23",64.49,64.77,64.34,-0.4124,11854.09338,183,64.5632,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",65.13,65.16,64.74,64.7524,-0.1476,-0.23,6950.338108,201,64.9303,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",65.29,65.3593,64.9,-0.61,-0.93,6609.207581,192,65.1752,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":113,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",65.81,65.45,65.51,-0.59,6870.266197,149,65.6168,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",66.28,66.29,65.9,-0.0656,-0.1,9261.313018,193,66.1936,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",66.37,66.6175,65.4976,65.9656,-0.3244,-0.49,6795.88395,217,66.2813,{"date":350,"open":351,"high":352,"low":353,"close":331,"change":354,"percent_change":39,"volume":355,"transactions":356,"vwap":357},"2026-09-15",66.58,66.62,66.275,-0.3104,9304.782,200,66.4347,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",66.71,67.16,66.53,66.6004,-0.0037,-0.01,17047.110133,248,66.7408,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":334,"volume":375,"transactions":376,"vwap":377},"2026-09-11",66.98,66.4201,66.6041,-0.0659,12416.713835,233,66.6326,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",66.86,66.39,66.67,-0.14,-0.21,11007.707588,264,66.622,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",67.2,66.6626,66.81,-0.5745,-0.85,9766.209189,235,66.8069,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",67.43,67.6199,67.3845,-0.2226,-0.33,8972.985732,175,67.5004,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",67.51,67.9806,67.6071,-0.2042,-0.3,8838.062421,190,67.7665,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",67.729,67.9436,67.6,67.8113,0.3369,0.5,14630.004163,254,67.7881,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",67.33,67.57,67.185,67.4744,0.2444,0.36,10195.056152,252,67.4745,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":169,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",67.12,67.385,66.99,67.23,0.18,33155.20884,342,67.2457,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",67.47,67.05,67.11,-0.5225,-0.77,89780.165619,956,67.148,{"date":461,"open":462,"high":463,"low":432,"close":464,"change":465,"percent_change":147,"volume":466,"transactions":467,"vwap":468},"2026-08-28",67.87,67.915,67.6325,-0.1271,5024.035696,195,67.7122,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",67.92,67.41,67.7596,-0.4804,-0.7,121883.640659,204,67.616,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":205,"volume":486,"transactions":487,"vwap":488},"2026-08-26",68.03,68.46,68.02,68.24,0.25,9838.80611,364,68.2508,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",68.16,67.858,67.99,-0.1147,-0.17,12448.610947,237,67.9824,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",67.85,68.2703,68.1047,0.3747,0.55,7658.560763,266,68.0573,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",68.09,68.2,67.7,67.73,-0.37,-0.54,17423.562879,348,67.9797,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",67.97,68.3,67.9,68.1,-0.0302,-0.04,9230.056417,178,68.164,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":495,"volume":538,"transactions":539,"vwap":540},"2026-08-19",68.39,68.68,68.091,68.1302,-0.1194,6052.597936,199,68.3108,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":446,"volume":548,"transactions":549,"vwap":550},"2026-08-18",68.37,68.5716,68.2314,68.2496,0.1234,14715.581677,251,68.4003,{"date":552,"open":553,"high":543,"low":554,"close":555,"change":556,"percent_change":243,"volume":557,"transactions":558,"vwap":559},"2026-08-17",68.28,68.01,68.1262,-0.4938,14813.226696,242,68.2258,{"date":561,"open":533,"high":562,"low":533,"close":563,"change":564,"percent_change":446,"volume":565,"transactions":566,"vwap":567},"2026-08-14",68.6816,68.62,0.1213,7983.086605,181,68.5901,{"date":569,"open":553,"high":570,"low":553,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",68.64,68.4987,0.4393,0.65,8444.161875,203,68.4117,{"date":578,"open":579,"high":512,"low":580,"close":581,"change":582,"percent_change":205,"volume":583,"transactions":584,"vwap":519},"2026-08-12",67.89,67.7717,68.0594,0.2494,13026.536944,278,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":334,"volume":592,"transactions":593,"vwap":594},"2026-08-11",67.88,68.155,67.79,67.81,-0.0647,20231.465852,231,67.9685,{"date":596,"open":597,"high":597,"low":501,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",68.41,67.8747,-0.6711,-0.98,8705.453784,246,68.0503,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":347,"vwap":613},"2026-08-07",68.31,68.74,68.2424,68.5458,0.1658,0.24,7187.185308,68.5906,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":216,"volume":621,"transactions":438,"vwap":622},"2026-08-06",68.97,69.16,68.32,68.38,-0.1066,11860.67502,68.6714,{"date":624,"open":625,"high":625,"low":553,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",68.94,68.4866,-0.327,-0.48,20982.10587,328,68.4424,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":236,"volume":639,"transactions":268,"vwap":640},"2026-08-04",68.54,68.89,68.0101,68.8136,0.0031,16260.180345,68.6965,{"date":642,"open":643,"high":644,"low":563,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",68.65,68.9,68.8105,0.4505,0.66,11252.838432,285,68.7607,{"date":652,"open":643,"high":607,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",68.321,68.36,-0.2765,-0.4,94996.09491,1017,68.6264,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",69.27,68.05,68.6365,-0.8035,-1.16,15775.470551,374,68.5943,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":324,"volume":677,"transactions":678,"vwap":679},"2026-07-29",69.86,69.96,69.34,69.44,-0.412,18234.404377,388,69.6758,{"date":681,"open":682,"high":26,"low":682,"close":683,"change":684,"percent_change":108,"volume":685,"transactions":686,"vwap":687},"2026-07-28",69.73,69.852,0.6175,18398.385842,406,69.9447,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",69.18,69.5412,69.2345,0.0445,0.06,13596.478609,347,69.3281,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":108,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",68.58,69.39,69.19,1.3,20546.895699,353,69.1166,{"date":708,"open":709,"high":710,"low":709,"close":523,"change":711,"percent_change":254,"volume":712,"transactions":713,"vwap":714},"2026-07-23",68.11,68.4799,-0.09,10727.968163,268,68.2763,{"date":716,"open":717,"high":718,"low":719,"close":533,"change":720,"percent_change":721,"volume":722,"transactions":649,"vwap":723},"2026-07-22",68.5,68.6,68.27,0.0895,0.13,9864.340587,68.4087,{"date":725,"open":719,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",68.3551,68,68.3005,-0.0791,-0.12,22762.542333,333,68.1589,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",68.815,68.1801,68.3796,-0.3462,-0.5,10843.347457,263,68.4418,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":396,"vwap":753},"2026-07-17",69.12,69.46,68.55,68.7258,-0.3142,-0.46,7216.755042,69.0395,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":376,"vwap":761},"2026-07-16",67.37,69.04,1.7425,2.59,23520.897568,68.5546,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":730,"volume":769,"transactions":770,"vwap":771},"2026-07-15",67.52,67.86,67.2908,67.2975,-0.0825,9915.286432,216,67.5584,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":216,"volume":779,"transactions":780,"vwap":781},"2026-07-14",67.63,67.9584,67.3509,67.38,-0.11,17351.89384,227,67.4768,{"date":783,"open":784,"high":590,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",67.19,67.49,0.39,0.58,40657.650144,327,67.4286,{"date":792,"open":793,"high":454,"low":794,"close":795,"change":485,"percent_change":205,"volume":796,"transactions":9,"vwap":795},"2026-07-10",66.95,66.78,67.099998,40500,{"date":798,"open":799,"high":454,"low":800,"close":801,"change":802,"percent_change":611,"volume":803,"transactions":9,"vwap":801},"2026-07-09",66.75,66.66,66.85,0.16,15200,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":456,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",67.39,66.65,66.69,-1.14,16900,{"date":812,"open":400,"high":813,"low":400,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",68.099998,67.46,0.38,0.57,21500,{"date":819,"open":445,"high":820,"low":821,"close":822,"change":711,"percent_change":254,"volume":823,"transactions":9,"vwap":822},"2026-07-06",67.24,66.87,67.080002,12100,{"date":825,"open":821,"high":826,"low":808,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",67.17,0.6,0.9,13400,{"date":831,"open":330,"high":832,"low":330,"close":833,"change":611,"percent_change":436,"volume":834,"transactions":9,"vwap":833},"2026-07-01",66.92,66.57,26700,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":159,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-30",66.45,66.88,66.33,-0.63,17400,{"date":843,"open":392,"high":392,"low":844,"close":799,"change":383,"percent_change":384,"volume":845,"transactions":9,"vwap":799},"2026-06-29",66.24,19100,{"date":847,"open":340,"high":848,"low":340,"close":849,"change":647,"percent_change":177,"volume":850,"transactions":9,"vwap":849},"2026-06-26",66.91,66.89,17900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",66.029999,66.59,65.88,66.23,0.32,0.49,24100,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":787,"percent_change":108,"volume":865,"transactions":9,"vwap":864},"2026-06-24",65.48,66.040001,65.91,13300,{"date":867,"open":868,"high":862,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",64.69,65.33,0.75,1.16,17100,{"date":874,"open":273,"high":875,"low":273,"close":876,"change":495,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-22",64.93,64.58,-0.26,17000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":721,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-18",64.87,65.029999,64.55,64.75,0.2,19900,{"date":888,"open":889,"high":890,"low":283,"close":891,"change":892,"percent_change":103,"volume":893,"transactions":9,"vwap":891},"2026-06-17",65.55,65.68,64.62,-1.18,17800,{"date":895,"open":896,"high":853,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",65.73,65.49,65.8,0.23,0.35,11600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":456,"volume":909,"transactions":9,"vwap":907},"2026-06-15",66.12,66.15,65.56,65.57,-0.51,12400,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":573,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",65.46,66.099998,66.080002,0.99,10900,{"date":918,"open":323,"high":919,"low":129,"close":920,"change":802,"percent_change":485,"volume":921,"transactions":9,"vwap":920},"2026-06-11",65.7,65.43,10500,{"date":923,"open":924,"high":898,"low":924,"close":925,"change":74,"percent_change":926,"volume":850,"transactions":9,"vwap":925},"2026-06-10",65.22,65.27,0.51,{"date":928,"open":293,"high":929,"low":293,"close":930,"change":108,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",65.11,64.94,1.39,20600,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":516,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-08",64.56,64.050003,-0.84,14600,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",63.89,64.81,64.59,0.72,1.13,13500,{"date":948,"open":941,"high":949,"low":950,"close":951,"change":425,"percent_change":952,"volume":803,"transactions":9,"vwap":951},"2026-06-04",64.17,63.57,63.87,0.79,{"date":954,"open":202,"high":201,"low":955,"close":955,"change":305,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-03",63.37,-0.36,16000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",63.32,63.88,63.27,63.6,0.27,0.43,40300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",63.97,63.99,63.15,63.33,-1.02,-1.59,24500,{"date":977,"open":978,"high":979,"low":293,"close":980,"change":628,"percent_change":97,"volume":981,"transactions":9,"vwap":980},"2026-05-29",64.64,64.72,64.35,13100,{"date":983,"open":300,"high":300,"low":891,"close":984,"change":985,"percent_change":516,"volume":986,"transactions":9,"vwap":984},"2026-05-28",64.83,-0.35,18100,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":908,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-27",65.62,65.79,65.18,-0.78,16800,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":118,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",65.5,65.69,65.39,0.47,11900,{"date":1002,"open":869,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",65.54,65.019997,65.38,0.05,0.08,17600,{"date":1010,"open":1011,"high":869,"low":943,"close":869,"change":169,"percent_change":446,"volume":817,"transactions":9,"vwap":869},"2026-05-21",65.010002,{"date":1013,"open":881,"high":1014,"low":1015,"close":1016,"change":815,"percent_change":137,"volume":1017,"transactions":9,"vwap":1016},"2026-05-20",65.32,64.86,65.21,7200,{"date":1019,"open":1015,"high":1020,"low":1021,"close":984,"change":216,"percent_change":1022,"volume":1023,"transactions":9,"vwap":984},"2026-05-19",65.14,64.67,-0.25,15600,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",64.44,65.2,64.99,0.82,1.28,16200,{"date":1033,"open":979,"high":979,"low":261,"close":949,"change":324,"percent_change":1034,"volume":1035,"transactions":9,"vwap":949},"2026-05-15",-0.91,10200,{"date":1037,"open":1038,"high":1039,"low":884,"close":1040,"change":1041,"percent_change":1006,"volume":1035,"transactions":9,"vwap":1040},"2026-05-14",64.89,65.099998,64.76,0.03,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":796,"transactions":9,"vwap":1046},"2026-05-13",65.040001,64.36,64.73,-0.45,-0.69,{"date":1050,"open":1051,"high":1052,"low":1053,"close":991,"change":721,"percent_change":885,"volume":1054,"transactions":9,"vwap":991},"2026-05-12",65.17,65.26,64.71,40900,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":159,"percent_change":266,"volume":872,"transactions":9,"vwap":1059},"2026-05-11",65.63,65,65.050003,{"date":1061,"open":897,"high":890,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",65.34,65.47,0.41,0.63,24200,{"date":1068,"open":1063,"high":1057,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-07",65.059998,-0.29,-0.44,14700,{"date":1074,"open":1075,"high":1076,"low":1014,"close":1077,"change":802,"percent_change":485,"volume":1078,"transactions":9,"vwap":1077},"2026-05-06",65.36,65.66,65.35,15300,{"date":1080,"open":882,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1072,"transactions":9,"vwap":1083},"2026-05-05",65.44,64.98,65.19,0.29,0.45,{"date":1087,"open":1088,"high":907,"low":1046,"close":313,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":313},"2026-05-04",65.07,-0.38,-0.58,22200,{"date":1093,"open":864,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-01",66,65.28,-0.73,-1.11,125000,{"date":1100,"open":925,"high":1101,"low":925,"close":1101,"change":816,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-30",66.010002,0.87,9200,{"date":1105,"open":321,"high":332,"low":311,"close":1081,"change":908,"percent_change":456,"volume":921,"transactions":9,"vwap":1081},"2026-04-29",{"date":1107,"open":1108,"high":1109,"low":898,"close":1110,"change":899,"percent_change":900,"volume":1111,"transactions":9,"vwap":1110},"2026-04-28",66.2,66.4,65.95,21700,{"date":1113,"open":890,"high":1114,"low":1115,"close":1116,"change":899,"percent_change":900,"volume":1117,"transactions":9,"vwap":1116},"2026-04-27",66.019997,65.67,65.72,12600,{"date":1119,"open":1120,"high":1121,"low":1081,"close":897,"change":414,"percent_change":751,"volume":1122,"transactions":9,"vwap":897},"2026-04-24",65.78,65.92,15000,{"date":1124,"open":1052,"high":864,"low":1052,"close":990,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":990},"2026-04-23",0.67,1.03,21900,{"date":1129,"open":1116,"high":990,"low":1130,"close":1131,"change":324,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-22",64.92,65.12,-0.9,10100,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1127,"transactions":9,"vwap":1138},"2026-04-21",66.3,65.64,65.71,-0.53,-0.8,{"date":1142,"open":1094,"high":1143,"low":1094,"close":844,"change":1006,"percent_change":1007,"volume":1144,"transactions":9,"vwap":844},"2026-04-20",66.61,10000,{"date":1146,"open":896,"high":1147,"low":896,"close":1148,"change":1149,"percent_change":1150,"volume":1072,"transactions":9,"vwap":1148},"2026-04-17",66.44,66.19,0.68,1.04,{"date":1152,"open":311,"high":906,"low":1153,"close":323,"change":802,"percent_change":611,"volume":916,"transactions":9,"vwap":323},"2026-04-16",65.25,{"date":1155,"open":311,"high":322,"low":1051,"close":1077,"change":1006,"percent_change":1007,"volume":865,"transactions":9,"vwap":1077},"2026-04-15",{"date":1157,"open":1082,"high":1158,"low":942,"close":1159,"change":446,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-14",65.58,65.3,0.28,23000,{"date":1163,"open":1004,"high":1131,"low":1164,"close":1131,"change":68,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1131},"2026-04-13",64.61,-0.08,18400,{"date":1168,"open":912,"high":912,"low":1058,"close":1051,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1051},"2026-04-10",-0.28,-0.43,11200,{"date":1173,"open":1174,"high":919,"low":1174,"close":322,"change":1175,"percent_change":573,"volume":1176,"transactions":9,"vwap":322},"2026-04-09",64.88,0.42,17700,{"date":1178,"open":1038,"high":1020,"low":1038,"close":882,"change":24,"percent_change":1179,"volume":1180,"transactions":9,"vwap":882},"2026-04-08",1.31,37700,{"date":1182,"open":212,"high":1183,"low":212,"close":1184,"change":1084,"percent_change":1085,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",64.48,64.19,16300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-06",63.68,63.91,63.59,63.9,0.19,0.3,11000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1091,"transactions":9,"vwap":1200},"2026-04-02",62.93,63.8,62.9,63.71,0.64,1.01,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":54,"percent_change":802,"volume":1209,"transactions":9,"vwap":1208},"2026-04-01",63.02,63.41,62.96,63.07,21200,{"date":1211,"open":235,"high":1212,"low":1213,"close":235,"change":425,"percent_change":1214,"volume":1215,"transactions":9,"vwap":235},"2026-03-31",63.4,62.45,0.8,116100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":815,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-30",62.5,62.88,62.23,62.47,0.61,38700,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":285,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",62.73,61.95,62.09,-1.04,65300,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":485,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-26",62.39,63.12,62.74,0.4,36200,{"date":1239,"open":1207,"high":1207,"low":1240,"close":1241,"change":68,"percent_change":1165,"volume":1242,"transactions":9,"vwap":1241},"2026-03-25",62.29,62.49,10300,{"date":1244,"open":1245,"high":1246,"low":1220,"close":1247,"change":1248,"percent_change":778,"volume":1249,"transactions":9,"vwap":1247},"2026-03-24",62.27,63.060001,62.54,-0.07,16500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":54,"percent_change":802,"volume":1256,"transactions":9,"vwap":1255},"2026-03-23",62.63,63.25,62.55,62.61,13200,{"date":1258,"open":1190,"high":1190,"low":1233,"close":1259,"change":1260,"percent_change":1261,"volume":921,"transactions":9,"vwap":1259},"2026-03-20",62.51,-1.24,-1.95,{"date":1263,"open":1264,"high":936,"low":1265,"close":1266,"change":1070,"percent_change":1047,"volume":1267,"transactions":9,"vwap":1266},"2026-03-19",63.72,63.47,63.75,35200,{"date":1269,"open":891,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-18",64.63,63.95,64.040001,-0.82,-1.26,32600,{"date":1277,"open":1083,"high":322,"low":1015,"close":1015,"change":236,"percent_change":236,"volume":946,"transactions":9,"vwap":1015},"2026-03-17",{"date":1279,"open":1280,"high":906,"low":1015,"close":1015,"change":778,"percent_change":495,"volume":1281,"transactions":9,"vwap":1015},"2026-03-16",65.31,10600,{"date":1283,"open":1284,"high":301,"low":1046,"close":1285,"change":611,"percent_change":205,"volume":1286,"transactions":9,"vwap":1285},"2026-03-13",64.96,64.97,11800,{"date":1288,"open":282,"high":1020,"low":282,"close":1046,"change":383,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1046},"2026-03-12",-0.22,8400,{"date":1292,"open":1069,"high":1069,"low":979,"close":881,"change":159,"percent_change":266,"volume":1000,"transactions":9,"vwap":881},"2026-03-11",{"date":1294,"open":1057,"high":1295,"low":301,"close":311,"change":516,"percent_change":1273,"volume":1296,"transactions":9,"vwap":311},"2026-03-10",65.84,9400,{"date":1298,"open":862,"high":855,"low":1299,"close":1300,"change":236,"percent_change":236,"volume":986,"transactions":9,"vwap":1300},"2026-03-09",64.65,65.83,{"date":1302,"open":1303,"high":855,"low":1020,"close":1300,"change":751,"percent_change":1048,"volume":829,"transactions":9,"vwap":1300},"2026-03-06",65.77,{"date":1305,"open":1306,"high":1306,"low":1114,"close":331,"change":1090,"percent_change":1307,"volume":1308,"transactions":9,"vwap":331},"2026-03-05",66.46,-0.87,18600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":821,"change":1314,"percent_change":802,"volume":1315,"transactions":9,"vwap":821},"2026-03-04",66.83,66.9,66.31,0.11,41100,{"date":1317,"open":1318,"high":849,"low":1063,"close":1319,"change":628,"percent_change":1320,"volume":893,"transactions":9,"vwap":1319},"2026-03-03",66.13,66.76,-0.71,{"date":1322,"open":362,"high":806,"low":1323,"close":820,"change":1324,"percent_change":1325,"volume":850,"transactions":9,"vwap":820},"2026-03-02",66.42,0.54,0.81,{"date":1327,"open":833,"high":1312,"low":833,"close":1328,"change":1070,"percent_change":1170,"volume":1329,"transactions":9,"vwap":1328},"2026-02-27",66.7,12300,{"date":1331,"open":1323,"high":1332,"low":1323,"close":444,"change":1333,"percent_change":1334,"volume":1122,"transactions":9,"vwap":444},"2026-02-26",67.050003,0.7,1.06,{"date":1336,"open":844,"high":1337,"low":890,"close":331,"change":1338,"percent_change":1314,"volume":1339,"transactions":9,"vwap":331},"2026-02-25",66.36,0.07,12500,{"date":1341,"open":1342,"high":1343,"low":1300,"close":1343,"change":1344,"percent_change":786,"volume":1345,"transactions":9,"vwap":1343},"2026-02-24",65.97,66.22,0.26,107700,{"date":1347,"open":1348,"high":1349,"low":1295,"close":1350,"change":515,"percent_change":1351,"volume":981,"transactions":9,"vwap":1350},"2026-02-23",66.25,66.32,65.96,-0.56,{"date":1353,"open":1101,"high":1354,"low":1138,"close":839,"change":1064,"percent_change":1355,"volume":878,"transactions":9,"vwap":839},"2026-02-20",66.35,0.62,{"date":1357,"open":1358,"high":1318,"low":1359,"close":1121,"change":877,"percent_change":113,"volume":1360,"transactions":9,"vwap":1121},"2026-02-19",66.059998,65.75,21600,{"date":1362,"open":1147,"high":1363,"low":1364,"close":1365,"change":656,"percent_change":1366,"volume":872,"transactions":9,"vwap":1365},"2026-02-18",66.48,66.050003,66.18,-0.6,{"date":1368,"open":351,"high":854,"low":1148,"close":351,"change":1344,"percent_change":786,"volume":1369,"transactions":9,"vwap":351},"2026-02-17",11500,{"date":1371,"open":863,"high":1372,"low":990,"close":1349,"change":1064,"percent_change":1355,"volume":1023,"transactions":9,"vwap":1349},"2026-02-13",66.43,{"date":1374,"open":1109,"high":833,"low":1115,"close":864,"change":147,"percent_change":1070,"volume":1375,"transactions":9,"vwap":864},"2026-02-12",42000,{"date":1377,"open":1323,"high":1323,"low":1378,"close":913,"change":1379,"percent_change":956,"volume":1380,"transactions":9,"vwap":913},"2026-02-11",65.94,-0.24,12000,{"date":1382,"open":1121,"high":1306,"low":1383,"close":1384,"change":1125,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-10",65.87,66.34,1.02,14900,{"date":1388,"open":1389,"high":1389,"low":1003,"close":1115,"change":956,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1115},"2026-02-09",65.98,-0.55,20200,{"date":1393,"open":855,"high":839,"low":855,"close":853,"change":226,"percent_change":1394,"volume":1395,"transactions":9,"vwap":853},"2026-02-06",1.18,28800,{"date":1397,"open":1082,"high":889,"low":1082,"close":1052,"change":964,"percent_change":1175,"volume":1398,"transactions":9,"vwap":1052},"2026-02-05",75400,{"date":1400,"open":1183,"high":1095,"low":1183,"close":1028,"change":142,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1028},"2026-02-04",1.07,132100,{"date":1404,"open":264,"high":1405,"low":264,"close":1406,"change":205,"percent_change":787,"volume":1407,"transactions":9,"vwap":1406},"2026-02-03",64.5,64.3,21800,{"date":1409,"open":1272,"high":1410,"low":1411,"close":242,"change":1412,"percent_change":1413,"volume":1176,"transactions":9,"vwap":242},"2026-02-02",64.28,63.86,0.01,0.02,{"date":1415,"open":1264,"high":1416,"low":972,"close":284,"change":527,"percent_change":1417,"volume":829,"transactions":9,"vwap":284},"2026-01-30",64,-0.06,{"date":1419,"open":253,"high":1420,"low":191,"close":1420,"change":1421,"percent_change":944,"volume":1422,"transactions":9,"vwap":1420},"2026-01-29",63.96,0.46,22800,{"date":1424,"open":1271,"high":1416,"low":18,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-28",63.5,-0.52,-0.81,27800,{"date":1430,"open":1431,"high":1432,"low":250,"close":1431,"change":1041,"percent_change":1006,"volume":1433,"transactions":9,"vwap":1431},"2026-01-27",64.019997,64.089996,15100,{"date":1435,"open":1436,"high":1437,"low":212,"close":970,"change":1338,"percent_change":1314,"volume":817,"transactions":9,"vwap":970},"2026-01-26",64.029999,64.37,{"date":1439,"open":949,"high":1406,"low":1440,"close":284,"change":985,"percent_change":516,"volume":938,"transactions":9,"vwap":284},"2026-01-23",63.64,{"date":1442,"open":1299,"high":1174,"low":1443,"close":1444,"change":414,"percent_change":751,"volume":1445,"transactions":9,"vwap":1444},"2026-01-22",64.24,64.27,21300,{"date":1447,"open":1448,"high":302,"low":1449,"close":1450,"change":436,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-21",64.43,64.33,64.57,0.56,23200,{"date":1454,"open":1448,"high":1270,"low":1455,"close":1456,"change":1320,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-20",64.11,64.21,-1.09,45900,{"date":1460,"open":1045,"high":930,"low":1449,"close":1130,"change":965,"percent_change":1125,"volume":1461,"transactions":9,"vwap":1130},"2026-01-16",25700,{"date":1463,"open":1464,"high":1465,"low":1464,"close":291,"change":1236,"percent_change":1355,"volume":1466,"transactions":9,"vwap":291},"2026-01-15",64.15,64.68,32000,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1432,"change":1222,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1432},"2026-01-14",63.39,64.18,0.96,40200,{"date":1474,"open":1475,"high":1188,"low":1476,"close":1477,"change":495,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-13",63.66,63.09,63.48,-0.27,32200,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":711,"percent_change":383,"volume":1485,"transactions":9,"vwap":1484},"2026-01-12",63.51,63.85,63.65,28500,{"date":1487,"open":263,"high":1189,"low":950,"close":1488,"change":1192,"percent_change":1193,"volume":1489,"transactions":9,"vwap":1488},"2026-01-09",63.74,31100,{"date":1491,"open":1252,"high":263,"low":1252,"close":1492,"change":1493,"percent_change":945,"volume":1494,"transactions":9,"vwap":1492},"2026-01-08",63.55,0.71,30800,{"date":1496,"open":1497,"high":1497,"low":1498,"close":19,"change":1499,"percent_change":516,"volume":1500,"transactions":9,"vwap":19},"2026-01-07",63.19,62.69,-0.34,48700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1084,"percent_change":1421,"volume":1507,"transactions":9,"vwap":1506},"2026-01-06",62.68,63.21,62.6,63.18,19800,{"date":1509,"open":1510,"high":1511,"low":1245,"close":1512,"change":858,"percent_change":952,"volume":1513,"transactions":9,"vwap":1512},"2026-01-05",62.38,63.099998,62.89,36000,{"date":1515,"open":1233,"high":1516,"low":1517,"close":1518,"change":1041,"percent_change":1006,"volume":1519,"transactions":9,"vwap":1518},"2026-01-02",62.71,61.96,62.4,24900,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1139,"percent_change":937,"volume":1525,"transactions":9,"vwap":1524},"2025-12-31",62.87,62.35,62.37,86600,{"date":1527,"open":235,"high":1528,"low":1529,"close":1199,"change":174,"percent_change":68,"volume":834,"transactions":9,"vwap":1199},"2025-12-30",63,62.81,{"date":1531,"open":1528,"high":1532,"low":1533,"close":1197,"change":1248,"percent_change":778,"volume":1308,"transactions":9,"vwap":1197},"2025-12-29",63.0099983,62.8,{"date":1535,"open":1536,"high":1208,"low":1235,"close":1528,"change":711,"percent_change":383,"volume":1008,"transactions":9,"vwap":1528},"2025-12-26",63.040001,{"date":1538,"open":1539,"high":1476,"low":1533,"close":1476,"change":1540,"percent_change":1324,"volume":1541,"transactions":9,"vwap":1476},"2025-12-24",62.86,0.34,52500,{"date":1543,"open":1512,"high":22,"low":1226,"close":1544,"change":1545,"percent_change":1379,"volume":893,"transactions":9,"vwap":1544},"2025-12-23",62.75,-0.15,{"date":1547,"open":1254,"high":1246,"low":1259,"close":1199,"change":1417,"percent_change":334,"volume":1548,"transactions":9,"vwap":1199},"2025-12-22",34000,{"date":1550,"open":1551,"high":955,"low":1207,"close":1207,"change":628,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1207},"2025-12-19",63.26,-0.76,31400,{"date":1555,"open":1188,"high":1189,"low":955,"close":18,"change":1248,"percent_change":778,"volume":1360,"transactions":9,"vwap":18},"2025-12-18",{"date":1557,"open":1199,"high":963,"low":1199,"close":1482,"change":926,"percent_change":1325,"volume":1558,"transactions":9,"vwap":1482},"2025-12-17",20500,{"date":1560,"open":214,"high":955,"low":232,"close":1528,"change":1561,"percent_change":345,"volume":1562,"transactions":9,"vwap":1528},"2025-12-16",-0.31,144700,{"date":1564,"open":1504,"high":1206,"low":1205,"close":1565,"change":721,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-15",63.31,0.21,34300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1506,"change":611,"percent_change":815,"volume":1573,"transactions":9,"vwap":1506},"2025-12-12",63.17,63.3,62.99,20900,{"date":1575,"open":1576,"high":1506,"low":1576,"close":1577,"change":1236,"percent_change":1201,"volume":1578,"transactions":9,"vwap":1577},"2025-12-11",62.65,62.94,20100,{"date":1580,"open":1581,"high":1576,"low":1581,"close":1247,"change":999,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1247},"2025-12-10",62.14,0.76,18500,{"date":1585,"open":1586,"high":1505,"low":1587,"close":1587,"change":383,"percent_change":305,"volume":1422,"transactions":9,"vwap":1587},"2025-12-09",62.26,62.07,{"date":1589,"open":1241,"high":1259,"low":1590,"close":1591,"change":159,"percent_change":1592,"volume":893,"transactions":9,"vwap":1591},"2025-12-08",62.13,62.21,-0.67,{"date":1594,"open":1595,"high":1522,"low":1596,"close":1252,"change":1248,"percent_change":778,"volume":1066,"transactions":9,"vwap":1252},"2025-12-05",62.79,62.59,{"date":1598,"open":1595,"high":1599,"low":1600,"close":1601,"change":1070,"percent_change":751,"volume":1602,"transactions":9,"vwap":1601},"2025-12-04",63.14,62.46,62.7,26900,{"date":1604,"open":1511,"high":955,"low":1512,"close":1572,"change":1412,"percent_change":1413,"volume":1008,"transactions":9,"vwap":1572},"2025-12-03",{"date":1606,"open":1482,"high":1482,"low":1607,"close":1607,"change":628,"percent_change":1552,"volume":1445,"transactions":9,"vwap":1607},"2025-12-02",62.98,{"date":1609,"open":18,"high":1264,"low":191,"close":1610,"change":956,"percent_change":1351,"volume":1611,"transactions":9,"vwap":1610},"2025-12-01",63.46,25900,{"date":1613,"open":1614,"high":951,"low":1614,"close":264,"change":1192,"percent_change":1193,"volume":1615,"transactions":9,"vwap":264},"2025-11-28",63.7,86200,{"date":1617,"open":1610,"high":1271,"low":1610,"close":263,"change":1618,"percent_change":900,"volume":1619,"transactions":9,"vwap":263},"2025-11-26",0.22,18200,{"date":1621,"open":232,"high":950,"low":232,"close":1206,"change":952,"percent_change":1622,"volume":1573,"transactions":9,"vwap":1206},"2025-11-25",1.26,{"date":1624,"open":1498,"high":1219,"low":1254,"close":1625,"change":1289,"percent_change":985,"volume":1626,"transactions":9,"vwap":1625},"2025-11-24",62.62,22700,{"date":1628,"open":1581,"high":1506,"low":1581,"close":19,"change":226,"percent_change":1629,"volume":1630,"transactions":9,"vwap":19},"2025-11-21",1.24,61900,{"date":1632,"open":1633,"high":1505,"low":1634,"close":1587,"change":365,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1587},"2025-11-20",62.34,61.99,-0.02,25400,{"date":1638,"open":1259,"high":1259,"low":1639,"close":1640,"change":956,"percent_change":1090,"volume":1641,"transactions":9,"vwap":1640},"2025-11-19",61.93,62.080002,13900,{"date":1643,"open":1590,"high":1644,"low":1645,"close":1646,"change":118,"percent_change":425,"volume":1391,"transactions":9,"vwap":1646},"2025-11-18",62.56,62.12,62.44,{"date":1648,"open":19,"high":1207,"low":1590,"close":1590,"change":1320,"percent_change":244,"volume":850,"transactions":9,"vwap":1590},"2025-11-17",{"date":1650,"open":1651,"high":1246,"low":1252,"close":19,"change":778,"percent_change":495,"volume":1652,"transactions":9,"vwap":19},"2025-11-14",62.78,21100,{"date":1654,"open":1655,"high":955,"low":1656,"close":1656,"change":113,"percent_change":1657,"volume":981,"transactions":9,"vwap":1656},"2025-11-13",63.24,62.95,-0.62,{"date":1659,"open":1660,"high":1610,"low":1551,"close":1660,"change":1635,"percent_change":174,"volume":901,"transactions":9,"vwap":1660},"2025-11-12",63.34,{"date":1662,"open":1663,"high":1664,"low":1572,"close":1665,"change":1085,"percent_change":944,"volume":1666,"transactions":9,"vwap":1665},"2025-11-11",63.029999,63.43,63.36,21400,{"date":1668,"open":22,"high":1570,"low":1669,"close":22,"change":1670,"percent_change":694,"volume":1671,"transactions":9,"vwap":22},"2025-11-10",62.67,0.04,36400,{"date":1673,"open":1674,"high":1522,"low":1674,"close":1522,"change":870,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1522},"2025-11-07",61.97,1.21,8900,{"date":1678,"open":1220,"high":1523,"low":1679,"close":1645,"change":1289,"percent_change":985,"volume":1680,"transactions":9,"vwap":1645},"2025-11-06",62.029999,22600,{"date":1682,"open":234,"high":1683,"low":1684,"close":1633,"change":74,"percent_change":23,"volume":1685,"transactions":9,"vwap":1633},"2025-11-05",62.42,62.099998,9700,{"date":1687,"open":1688,"high":1684,"low":1689,"close":1690,"change":885,"percent_change":857,"volume":850,"transactions":9,"vwap":1690},"2025-11-04",61.74,61.55,62.0099983,{"date":1692,"open":1693,"high":1694,"low":27,"close":1695,"change":1635,"percent_change":174,"volume":1308,"transactions":9,"vwap":1695},"2025-11-03",61.46,61.82,61.81,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1618,"percent_change":436,"volume":1701,"transactions":9,"vwap":1699},"2025-10-31",61.39,61.83,61.18,26300,{"date":1703,"open":1693,"high":1704,"low":1693,"close":1705,"change":236,"percent_change":236,"volume":845,"transactions":9,"vwap":1705},"2025-10-30",62.040001,61.61,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1705,"change":394,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1705},"2025-10-29",62.31,61.35,-1.36,42900,{"date":1713,"open":1246,"high":1246,"low":1518,"close":1600,"change":1320,"percent_change":1714,"volume":1507,"transactions":9,"vwap":1600},"2025-10-28",-1.12,{"date":1716,"open":1599,"high":1551,"low":1528,"close":1570,"change":1717,"percent_change":1718,"volume":1111,"transactions":9,"vwap":1570},"2025-10-27",0.09,0.14,{"date":1720,"open":1206,"high":1206,"low":1721,"close":1721,"change":1635,"percent_change":174,"volume":1722,"transactions":9,"vwap":1721},"2025-10-24",63.080002,42200,{"date":1724,"open":1725,"high":1725,"low":19,"close":1511,"change":1545,"percent_change":1379,"volume":1726,"transactions":9,"vwap":1511},"2025-10-23",63.42,24400,{"date":1728,"open":972,"high":1482,"low":1497,"close":1253,"change":711,"percent_change":383,"volume":993,"transactions":9,"vwap":1253},"2025-10-22",{"date":1730,"open":214,"high":1731,"low":1551,"close":1660,"change":1413,"percent_change":1041,"volume":1732,"transactions":9,"vwap":1660},"2025-10-21",63.56,16600,{"date":1734,"open":1511,"high":1482,"low":1607,"close":960,"change":965,"percent_change":1149,"volume":1735,"transactions":9,"vwap":960},"2025-10-20",31800,{"date":1737,"open":1213,"high":1512,"low":1213,"close":1512,"change":276,"percent_change":226,"volume":1738,"transactions":9,"vwap":1512},"2025-10-17",25500,{"date":1740,"open":1199,"high":1199,"low":1586,"close":1741,"change":751,"percent_change":1096,"volume":1742,"transactions":9,"vwap":1741},"2025-10-16",62.41,30300,{"date":1744,"open":1197,"high":960,"low":1516,"close":1522,"change":174,"percent_change":68,"volume":872,"transactions":9,"vwap":1522},"2025-10-15",{"date":1746,"open":1747,"high":1607,"low":1747,"close":1199,"change":573,"percent_change":1150,"volume":1748,"transactions":9,"vwap":1199},"2025-10-14",62.17,38200,{"date":1750,"open":1708,"high":1751,"low":1752,"close":1753,"change":964,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-13",62.36,62,62.25,0.44,23300,{"date":1757,"open":1498,"high":1758,"low":1674,"close":1759,"change":1090,"percent_change":315,"volume":1760,"transactions":9,"vwap":1759},"2025-10-10",62.82,61.98,33400,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1644,"change":314,"percent_change":1765,"volume":1395,"transactions":9,"vwap":1644},"2025-10-09",63.16,62.43,-0.97,{"date":1767,"open":1570,"high":1504,"low":1207,"close":1570,"change":1718,"percent_change":1618,"volume":1768,"transactions":9,"vwap":1570},"2025-10-08",35000,{"date":1770,"open":1506,"high":1504,"low":1199,"close":1663,"change":334,"percent_change":216,"volume":1428,"transactions":9,"vwap":1663},"2025-10-07",{"date":1772,"open":1664,"high":1773,"low":1246,"close":1774,"change":414,"percent_change":39,"volume":1775,"transactions":9,"vwap":1774},"2025-10-06",63.45,63.13,74600,{"date":1777,"open":962,"high":1778,"low":962,"close":1664,"change":1160,"percent_change":1754,"volume":1779,"transactions":9,"vwap":1664},"2025-10-03",63.61,122000,{"date":1781,"open":1551,"high":191,"low":19,"close":971,"change":414,"percent_change":39,"volume":1782,"transactions":9,"vwap":971},"2025-10-02",170900,{"date":1784,"open":1731,"high":1778,"low":191,"close":1773,"change":778,"percent_change":495,"volume":1785,"transactions":9,"vwap":1773},"2025-10-01",18900,{"date":1787,"open":971,"high":1440,"low":971,"close":1731,"change":965,"percent_change":1149,"volume":1788,"transactions":9,"vwap":1731},"2025-09-30",28600,{"date":1790,"open":191,"high":191,"low":1207,"close":1774,"change":255,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1774},"2025-09-29",-0.32,16100,{"date":1794,"open":1522,"high":214,"low":1522,"close":972,"change":1355,"percent_change":915,"volume":1795,"transactions":9,"vwap":972},"2025-09-26",23900,{"date":1797,"open":1533,"high":1577,"low":1798,"close":1516,"change":778,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1516},"2025-09-25",62.57,-0.18,45200,{"date":1802,"open":1522,"high":1205,"low":1544,"close":1758,"change":174,"percent_change":68,"volume":1803,"transactions":9,"vwap":1758},"2025-09-24",19600,{"date":1805,"open":1503,"high":22,"low":1503,"close":1806,"change":446,"percent_change":1084,"volume":1308,"transactions":9,"vwap":1806},"2025-09-23",62.85,{"date":1808,"open":1601,"high":192,"low":1259,"close":1669,"change":1047,"percent_change":1320,"volume":1507,"transactions":9,"vwap":1669},"2025-09-22",{"date":1810,"open":1475,"high":1475,"low":1234,"close":1234,"change":1170,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1234},"2025-09-19",-0.68,36600,{"date":1814,"open":960,"high":250,"low":222,"close":1492,"change":1344,"percent_change":1064,"volume":1815,"transactions":9,"vwap":1492},"2025-09-18",29500,{"date":1817,"open":1571,"high":1272,"low":1818,"close":213,"change":1819,"percent_change":964,"volume":1820,"transactions":9,"vwap":213},"2025-09-17",63.2,0.17,33100,{"date":1822,"open":211,"high":211,"low":1246,"close":1234,"change":751,"percent_change":243,"volume":1823,"transactions":9,"vwap":1234},"2025-09-16",37400,{"date":1825,"open":1272,"high":1272,"low":200,"close":1826,"change":1170,"percent_change":1592,"volume":810,"transactions":9,"vwap":1826},"2025-09-15",63.58,{"date":1828,"open":1443,"high":1443,"low":1420,"close":1829,"change":414,"percent_change":39,"volume":1830,"transactions":9,"vwap":1829},"2025-09-12",64.010002,53900,{"date":1832,"open":1610,"high":1045,"low":1610,"close":1833,"change":952,"percent_change":1629,"volume":1445,"transactions":9,"vwap":1833},"2025-09-11",64.31,{"date":1835,"open":1836,"high":1264,"low":960,"close":1837,"change":255,"percent_change":1561,"volume":1166,"transactions":9,"vwap":1837},"2025-09-10",63.67,63.52,{"date":1839,"open":1840,"high":1198,"low":1425,"close":1264,"change":778,"percent_change":495,"volume":1161,"transactions":9,"vwap":1264},"2025-09-09",63.76,{"date":1842,"open":1829,"high":1829,"low":1778,"close":201,"change":1478,"percent_change":159,"volume":803,"transactions":9,"vwap":201},"2025-09-08",{"date":1844,"open":1436,"high":291,"low":201,"close":1845,"change":1192,"percent_change":1193,"volume":1000,"transactions":9,"vwap":1845},"2025-09-05",64.099998,{"date":1847,"open":1188,"high":1829,"low":200,"close":1189,"change":786,"percent_change":1222,"volume":850,"transactions":9,"vwap":1189},"2025-09-04",{"date":1849,"open":955,"high":950,"low":222,"close":1837,"change":1007,"percent_change":721,"volume":1850,"transactions":9,"vwap":1837},"2025-09-03",20800,{"date":1852,"open":1190,"high":253,"low":972,"close":18,"change":516,"percent_change":937,"volume":1853,"transactions":9,"vwap":18},"2025-09-02",17200,{"date":1855,"open":1189,"high":1856,"low":1198,"close":1857,"change":1858,"percent_change":899,"volume":932,"transactions":9,"vwap":1857},"2025-08-29",64.07,63.98,0.15,{"date":1860,"open":1833,"high":1833,"low":18,"close":201,"change":113,"percent_change":314,"volume":1567,"transactions":9,"vwap":201},"2025-08-28",{"date":1862,"open":1492,"high":1406,"low":1492,"close":1863,"change":1355,"percent_change":1864,"volume":916,"transactions":9,"vwap":1863},"2025-08-27",64.22,0.97,{"date":1866,"open":253,"high":1867,"low":211,"close":963,"change":1165,"percent_change":254,"volume":1868,"transactions":9,"vwap":963},"2025-08-26",63.94,13000,{"date":1870,"open":1871,"high":1871,"low":1836,"close":1188,"change":324,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1188},"2025-08-25",64.13,-0.92,25100,{"date":1875,"open":1492,"high":1405,"low":1492,"close":1444,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1444},"2025-08-22",1.08,1.71,67700,{"date":1880,"open":1208,"high":955,"low":1881,"close":1497,"change":1417,"percent_change":711,"volume":1882,"transactions":9,"vwap":1497},"2025-08-21",62.92,49600,{"date":1884,"open":960,"high":1488,"low":1497,"close":1253,"change":1566,"percent_change":74,"volume":1885,"transactions":9,"vwap":1253},"2025-08-20",31300,{"date":1887,"open":1888,"high":1497,"low":1888,"close":1536,"change":827,"percent_change":1471,"volume":878,"transactions":9,"vwap":1536},"2025-08-19",62.48,{"date":1890,"open":1601,"high":192,"low":1751,"close":1646,"change":1799,"percent_change":1070,"volume":1166,"transactions":9,"vwap":1646},"2025-08-18",{"date":1892,"open":1656,"high":1656,"low":1893,"close":1625,"change":877,"percent_change":265,"volume":823,"transactions":9,"vwap":1625},"2025-08-15",62.52,{"date":1895,"open":1208,"high":1721,"low":1896,"close":1219,"change":39,"percent_change":97,"volume":1897,"transactions":9,"vwap":1219},"2025-08-14",62.66,24300,{"date":1899,"open":1226,"high":18,"low":1516,"close":214,"change":870,"percent_change":1900,"volume":1901,"transactions":9,"vwap":214},"2025-08-13",1.2,54500,{"date":1903,"open":1753,"high":1505,"low":1904,"close":1505,"change":142,"percent_change":1905,"volume":850,"transactions":9,"vwap":1505},"2025-08-12",62.02,1.11,{"date":1907,"open":1220,"high":1220,"low":1908,"close":1908,"change":216,"percent_change":877,"volume":1909,"transactions":9,"vwap":1908},"2025-08-11",61.91,23400,{"date":1911,"open":1220,"high":1241,"low":1679,"close":1587,"change":1041,"percent_change":1006,"volume":1912,"transactions":9,"vwap":1587},"2025-08-08",16400,{"date":1914,"open":1586,"high":1240,"low":1915,"close":1704,"change":1314,"percent_change":446,"volume":841,"transactions":9,"vwap":1704},"2025-08-07",61.79,{"date":1917,"open":1517,"high":1918,"low":1694,"close":1639,"change":1412,"percent_change":1413,"volume":1919,"transactions":9,"vwap":1639},"2025-08-06",62.16,12700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1618,"percent_change":436,"volume":1926,"transactions":9,"vwap":1925},"2025-08-05",61.72,62.049999,61.59,61.92,91900,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1675,"volume":1933,"transactions":9,"vwap":1931},"2025-08-04",61.12,61.75,61.7,0.74,19300,{"date":1935,"open":1936,"high":1936,"low":1937,"close":27,"change":216,"percent_change":877,"volume":1938,"transactions":9,"vwap":27},"2025-08-01",61.14,60.63,20400,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1929,"change":495,"percent_change":1169,"volume":1943,"transactions":9,"vwap":1929},"2025-07-31",61.029999,61.56,23600,{"date":1945,"open":1946,"high":1639,"low":1947,"close":1948,"change":1351,"percent_change":1034,"volume":1553,"transactions":9,"vwap":1948},"2025-07-30",61.8,61.099998,61.29,{"date":1950,"open":1930,"high":1517,"low":1705,"close":1951,"change":900,"percent_change":816,"volume":1952,"transactions":9,"vwap":1951},"2025-07-29",61.85,25200,{"date":1954,"open":1228,"high":1228,"low":1955,"close":1956,"change":1090,"percent_change":315,"volume":1853,"transactions":9,"vwap":1956},"2025-07-28",61.48,61.5,{"date":1958,"open":1640,"high":1959,"low":1946,"close":1640,"change":1084,"percent_change":999,"volume":1960,"transactions":9,"vwap":1640},"2025-07-25",62.18,29600,{"date":1962,"open":234,"high":1245,"low":1915,"close":1915,"change":39,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1915},"2025-07-24",-0.75,36300,{"date":1966,"open":1259,"high":1259,"low":1228,"close":1586,"change":68,"percent_change":1165,"volume":986,"transactions":9,"vwap":1586},"2025-07-23",{"date":1968,"open":1969,"high":1518,"low":1969,"close":1708,"change":1582,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1708},"2025-07-22",61.65,1.23,27600,{"date":1973,"open":1695,"high":1752,"low":1689,"close":1689,"change":334,"percent_change":216,"volume":1732,"transactions":9,"vwap":1689},"2025-07-21",{"date":1975,"open":1976,"high":1908,"low":1977,"close":1969,"change":1417,"percent_change":334,"volume":993,"transactions":9,"vwap":1969},"2025-07-18",61.84,61.52,{"date":1979,"open":1980,"high":1695,"low":1981,"close":1982,"change":169,"percent_change":1192,"volume":1513,"transactions":9,"vwap":1982},"2025-07-17",61.53,61.4,61.71,{"date":1984,"open":1985,"high":1986,"low":1929,"close":1924,"change":900,"percent_change":816,"volume":1987,"transactions":9,"vwap":1924},"2025-07-16",61.42,61.68,25600,{"date":1989,"open":1753,"high":1990,"low":1991,"close":1991,"change":1229,"percent_change":1992,"volume":823,"transactions":9,"vwap":1991},"2025-07-15",62.3,61.24,-1.67,{"date":1994,"open":1690,"high":1233,"low":1690,"close":1995,"change":899,"percent_change":205,"volume":1023,"transactions":9,"vwap":1995},"2025-07-14",62.28,{"date":1997,"open":1998,"high":1586,"low":1986,"close":1923,"change":730,"percent_change":147,"volume":1999,"transactions":9,"vwap":1923},"2025-07-11",61.94,41400,{"date":2001,"open":1679,"high":1221,"low":1679,"close":1747,"change":1338,"percent_change":1314,"volume":2002,"transactions":9,"vwap":1747},"2025-07-10",29800,{"date":2004,"open":234,"high":1591,"low":1976,"close":1684,"change":54,"percent_change":802,"volume":2005,"transactions":9,"vwap":1684},"2025-07-09",28300,{"date":2007,"open":1587,"high":1586,"low":1674,"close":1752,"change":495,"percent_change":1478,"volume":2008,"transactions":9,"vwap":1752},"2025-07-08",30500,{"date":2010,"open":1241,"high":1226,"low":1998,"close":1747,"change":39,"percent_change":1963,"volume":975,"transactions":9,"vwap":1747},"2025-07-07",{"date":2012,"open":1576,"high":1595,"low":1893,"close":2013,"change":1193,"percent_change":276,"volume":2014,"transactions":9,"vwap":2013},"2025-07-03",62.64,16700,{"date":2016,"open":1523,"high":1888,"low":1634,"close":1633,"change":169,"percent_change":1192,"volume":2017,"transactions":9,"vwap":1633},"2025-07-02",47500,{"date":2019,"open":2020,"high":1576,"low":2020,"close":2021,"change":505,"percent_change":108,"volume":2022,"transactions":9,"vwap":2021},"2025-07-01",61.51,62.22,37900,{"date":2024,"open":2025,"high":2026,"low":1947,"close":2026,"change":54,"percent_change":802,"volume":2027,"transactions":9,"vwap":2026},"2025-06-30",61.62,61.67,111400,{"date":2029,"open":1951,"high":1517,"low":2030,"close":2031,"change":778,"percent_change":1799,"volume":2032,"transactions":9,"vwap":2031},"2025-06-27",61.34,61.57,43700,{"date":2034,"open":2035,"high":1986,"low":2036,"close":1986,"change":1355,"percent_change":1385,"volume":2037,"transactions":9,"vwap":1986},"2025-06-26",61.27,61.25,46900,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1788,"transactions":9,"vwap":2042},"2025-06-25",61.77,61.049999,61.060001,-0.88,-1.42,{"date":2046,"open":1634,"high":2047,"low":2048,"close":1998,"change":169,"percent_change":1192,"volume":2049,"transactions":9,"vwap":1998},"2025-06-24",62.060001,61.76,26200,{"date":2051,"open":2052,"high":1699,"low":2052,"close":1694,"change":815,"percent_change":1355,"volume":2053,"transactions":9,"vwap":1694},"2025-06-23",60.99,19000,{"date":2055,"open":2056,"high":1931,"low":1948,"close":2057,"change":1717,"percent_change":1858,"volume":878,"transactions":9,"vwap":2057},"2025-06-20",61.37,61.44,{"date":2059,"open":2060,"high":2061,"low":2060,"close":1709,"change":1193,"percent_change":858,"volume":1386,"transactions":9,"vwap":1709},"2025-06-18",61.21,61.64,{"date":2063,"open":2064,"high":1991,"low":2065,"close":2041,"change":265,"percent_change":1592,"volume":1485,"transactions":9,"vwap":2041},"2025-06-17",61.2,61,{"date":2067,"open":1969,"high":1227,"low":2068,"close":1693,"change":236,"percent_change":236,"volume":1853,"transactions":9,"vwap":1693},"2025-06-16",61.26,{"date":2070,"open":1915,"high":1639,"low":2030,"close":1693,"change":1592,"percent_change":2071,"volume":845,"transactions":9,"vwap":1693},"2025-06-13",-1.08,{"date":2073,"open":2074,"high":1590,"low":1956,"close":1590,"change":205,"percent_change":827,"volume":2075,"transactions":9,"vwap":1590},"2025-06-12",61.69,25800,{"date":2077,"open":1918,"high":2078,"low":2079,"close":2048,"change":1022,"percent_change":656,"volume":2080,"transactions":9,"vwap":2048},"2025-06-11",62.24,61.63,19500,{"date":2082,"open":2083,"high":1590,"low":1915,"close":1690,"change":899,"percent_change":205,"volume":2084,"transactions":9,"vwap":1690},"2025-06-10",61.88,17500,{"date":2086,"open":1951,"high":1752,"low":2087,"close":2088,"change":365,"percent_change":1635,"volume":2089,"transactions":9,"vwap":2088},"2025-06-09",61.36,61.78,26100,{"date":2091,"open":2092,"high":1908,"low":2093,"close":1915,"change":926,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1915},"2025-06-06",61.6,61.45,0.83,23700,{"date":2097,"open":2098,"high":1980,"low":1936,"close":2099,"change":778,"percent_change":1799,"volume":2100,"transactions":9,"vwap":2099},"2025-06-05",61.49,61.28,78400,{"date":2102,"open":1639,"high":1639,"low":1698,"close":1698,"change":751,"percent_change":97,"volume":986,"transactions":9,"vwap":1698},"2025-06-04",{"date":2104,"open":1688,"high":1679,"low":1977,"close":1951,"change":169,"percent_change":1192,"volume":2105,"transactions":9,"vwap":1951},"2025-06-03",127900,{"date":2107,"open":1915,"high":1915,"low":2068,"close":2108,"change":255,"percent_change":1791,"volume":2109,"transactions":9,"vwap":2108},"2025-06-02",61.73,10700,{"date":2111,"open":1969,"high":1587,"low":2031,"close":1639,"change":1084,"percent_change":999,"volume":2112,"transactions":9,"vwap":1639},"2025-05-30",40100,{"date":2114,"open":2093,"high":1930,"low":1709,"close":2061,"change":205,"percent_change":827,"volume":1971,"transactions":9,"vwap":2061},"2025-05-29",{"date":2116,"open":2117,"high":2117,"low":2064,"close":2035,"change":1090,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2035},"2025-05-28",61.89,-0.94,40600,{"date":2121,"open":1956,"high":1517,"low":2099,"close":1951,"change":1325,"percent_change":2122,"volume":2005,"transactions":9,"vwap":1951},"2025-05-27",1.33,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":54,"percent_change":802,"volume":2129,"transactions":9,"vwap":2128},"2025-05-23",60.72,61.09,60.68,61.040001,45500,{"date":2131,"open":2132,"high":2064,"low":2133,"close":2134,"change":414,"percent_change":345,"volume":2135,"transactions":9,"vwap":2134},"2025-05-22",61.0099983,60.58,60.94,27500,{"date":2137,"open":1590,"high":1590,"low":2138,"close":1991,"change":2139,"percent_change":2140,"volume":1548,"transactions":9,"vwap":1991},"2025-05-21",61.16,-1.2,-1.92,{"date":2142,"open":1896,"high":1235,"low":1751,"close":1646,"change":1070,"percent_change":751,"volume":1735,"transactions":9,"vwap":1646},"2025-05-20",{"date":2144,"open":1918,"high":1235,"low":1918,"close":1226,"change":169,"percent_change":1192,"volume":1111,"transactions":9,"vwap":1226},"2025-05-19",{"date":2146,"open":1759,"high":1255,"low":1759,"close":1255,"change":1201,"percent_change":1126,"volume":1578,"transactions":9,"vwap":1255},"2025-05-16",{"date":2148,"open":2149,"high":1674,"low":2149,"close":1674,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1674},"2025-05-15",61.15,0.92,1.51,11400,{"date":2154,"open":1948,"high":1948,"low":2155,"close":2041,"change":1070,"percent_change":39,"volume":1873,"transactions":9,"vwap":2041},"2025-05-14",60.67,{"date":2157,"open":1699,"high":1699,"low":2030,"close":2030,"change":1089,"percent_change":1657,"volume":1391,"transactions":9,"vwap":2030},"2025-05-13",{"date":2159,"open":1708,"high":1708,"low":2160,"close":1922,"change":816,"percent_change":2161,"volume":845,"transactions":9,"vwap":1922},"2025-05-12",61.54,0.93,{"date":2163,"open":2036,"high":2164,"low":2165,"close":2149,"change":236,"percent_change":236,"volume":2166,"transactions":9,"vwap":2149},"2025-05-09",61.43,61.02,30200,{"date":2168,"open":2068,"high":1942,"low":2169,"close":2149,"change":1566,"percent_change":1540,"volume":2170,"transactions":9,"vwap":2149},"2025-05-08",60.93,22000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2134,"change":802,"percent_change":1344,"volume":1091,"transactions":9,"vwap":2134},"2025-05-07",60.91,61.3,60.8,{"date":2177,"open":2178,"high":2065,"low":2179,"close":2180,"change":1248,"percent_change":730,"volume":2181,"transactions":9,"vwap":2180},"2025-05-06",60.66,60.46,60.78,39900,{"date":2183,"open":2184,"high":2185,"low":2155,"close":2186,"change":255,"percent_change":404,"volume":845,"transactions":9,"vwap":2186},"2025-05-05",60.77,61.17,60.85,{"date":2188,"open":2189,"high":2138,"low":2190,"close":2041,"change":2191,"percent_change":2192,"volume":2053,"transactions":9,"vwap":2041},"2025-05-02",60.69,60.39,0.94,1.56,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1717,"percent_change":1858,"volume":2199,"transactions":9,"vwap":2198},"2025-05-01",60.15,60.42,59.99,60.11,121000,{"date":2201,"open":2202,"high":2203,"low":180,"close":2204,"change":384,"percent_change":985,"volume":2205,"transactions":9,"vwap":2204},"2025-04-30",59.77,60.080002,60.02,24000,{"date":2207,"open":2208,"high":2196,"low":2209,"close":2210,"change":964,"percent_change":1085,"volume":2211,"transactions":9,"vwap":2210},"2025-04-29",59.87,59.66,60.23,18700,{"date":184,"open":2213,"high":2214,"low":2215,"close":2216,"change":118,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},59.65,60.060001,59.51,59.96,0.52,22500]